| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.69 | 8.04 | 0.38 | 4.96% | 7.66 | 8.04 | 148752 | 11747.98 | 3.62% |
| 2025-10-23 | 7.58 | 7.66 | 0.11 | 1.46% | 7.51 | 7.66 | 53227 | 4035.18 | 1.30% |
| 2025-10-22 | 7.52 | 7.55 | 0.04 | 0.53% | 7.47 | 7.63 | 45747 | 3458.13 | 1.11% |
| 2025-10-21 | 7.45 | 7.51 | 0.03 | 0.40% | 7.43 | 7.54 | 40041 | 2993.16 | 0.97% |
| 2025-10-20 | 7.35 | 7.48 | 0.13 | 1.77% | 7.35 | 7.58 | 38862 | 2903.33 | 0.95% |
| 2025-10-17 | 7.49 | 7.35 | -0.12 | -1.61% | 7.35 | 7.50 | 39778 | 2950.54 | 0.97% |
| 2025-10-16 | 7.53 | 7.47 | -0.08 | -1.06% | 7.45 | 7.57 | 32171 | 2411.82 | 0.78% |
| 2025-10-15 | 7.55 | 7.55 | -0.03 | -0.40% | 7.45 | 7.59 | 49338 | 3709.31 | 1.20% |
| 2025-10-14 | 7.78 | 7.58 | -0.02 | -0.26% | 7.57 | 7.86 | 58726 | 4519.95 | 1.43% |
| 2025-10-13 | 7.57 | 7.60 | -0.12 | -1.55% | 7.43 | 7.65 | 62361 | 4708.36 | 1.52% |
| 2025-10-10 | 7.66 | 7.72 | 0.04 | 0.52% | 7.53 | 7.79 | 68817 | 5277.54 | 1.67% |
| 2025-10-09 | 7.64 | 7.68 | -0.02 | -0.26% | 7.50 | 7.78 | 89015 | 6792.38 | 2.17% |
| 2025-09-30 | 7.53 | 7.70 | 0.14 | 1.85% | 7.53 | 7.82 | 84405 | 6492.96 | 2.05% |
| 2025-09-29 | 7.35 | 7.56 | 0.09 | 1.20% | 7.25 | 7.76 | 160746 | 12052.07 | 3.91% |
| 2025-09-26 | 7.10 | 7.47 | 0.36 | 5.06% | 7.05 | 7.47 | 156437 | 11554.46 | 3.81% |
| 2025-09-25 | 7.12 | 7.11 | -0.04 | -0.56% | 7.09 | 7.18 | 46429 | 3309.16 | 1.13% |
| 2025-09-24 | 7.03 | 7.15 | 0.05 | 0.70% | 7.02 | 7.18 | 59809 | 4254.64 | 1.46% |
| 2025-09-23 | 7.46 | 7.10 | -0.36 | -4.83% | 7.09 | 7.46 | 114813 | 8200.77 | 2.79% |
| 2025-09-22 | 7.58 | 7.46 | -0.12 | -1.58% | 7.44 | 7.63 | 62271 | 4660.72 | 1.52% |
| 2025-09-19 | 7.60 | 7.58 | -0.03 | -0.39% | 7.53 | 7.75 | 73922 | 5619.25 | 1.80% |
| 2025-09-18 | 7.70 | 7.61 | -0.11 | -1.42% | 7.58 | 7.76 | 71642 | 5498.62 | 1.74% |
| 2025-09-17 | 7.84 | 7.72 | -0.15 | -1.91% | 7.70 | 7.87 | 83989 | 6517.85 | 2.04% |
| 2025-09-16 | 7.93 | 7.87 | -0.08 | -1.01% | 7.83 | 7.95 | 61376 | 4836.85 | 1.49% |
| 2025-09-15 | 7.80 | 7.95 | 0.15 | 1.92% | 7.74 | 7.98 | 88454 | 6993.46 | 2.15% |
| 2025-09-12 | 7.70 | 7.80 | 0.10 | 1.30% | 7.67 | 7.94 | 83516 | 6528.43 | 2.03% |
| 2025-09-11 | 7.68 | 7.70 | -0.02 | -0.26% | 7.59 | 7.70 | 58983 | 4512.23 | 1.44% |
| 2025-09-10 | 7.51 | 7.72 | 0.19 | 2.52% | 7.50 | 7.84 | 84322 | 6461.13 | 2.05% |
| 2025-09-09 | 7.68 | 7.53 | -0.17 | -2.21% | 7.51 | 7.69 | 83321 | 6316.85 | 2.03% |
| 2025-09-08 | 7.62 | 7.70 | 0.09 | 1.18% | 7.57 | 7.75 | 70985 | 5424.14 | 1.73% |
| 2025-09-05 | 7.54 | 7.61 | 0.05 | 0.66% | 7.41 | 7.62 | 70511 | 5321.50 | 1.72% |
| 2025-09-04 | 7.66 | 7.56 | -0.13 | -1.69% | 7.50 | 7.78 | 73504 | 5634.88 | 1.79% |
| 2025-09-03 | 7.90 | 7.69 | -0.24 | -3.03% | 7.68 | 7.96 | 72596 | 5659.43 | 1.77% |
| 2025-09-02 | 8.00 | 7.93 | -0.07 | -0.88% | 7.85 | 8.10 | 84540 | 6719.70 | 2.06% |
| 2025-09-01 | 7.81 | 8.00 | 0.22 | 2.83% | 7.71 | 8.06 | 100449 | 7927.85 | 2.44% |
| 2025-08-29 | 7.70 | 7.78 | 0.02 | 0.26% | 7.66 | 7.83 | 68508 | 5309.82 | 1.67% |
| 2025-08-28 | 7.83 | 7.76 | -0.14 | -1.77% | 7.58 | 7.96 | 126044 | 9804.71 | 3.07% |
| 2025-08-27 | 8.05 | 7.90 | -0.20 | -2.47% | 7.89 | 8.14 | 114648 | 9217.04 | 2.79% |
| 2025-08-26 | 8.14 | 8.10 | -0.08 | -0.98% | 8.08 | 8.15 | 95222 | 7726.65 | 2.32% |
| 2025-08-25 | 8.17 | 8.18 | -0.02 | -0.24% | 8.10 | 8.18 | 103330 | 8414.35 | 2.51% |
| 2025-08-22 | 8.32 | 8.20 | -0.10 | -1.20% | 8.17 | 8.32 | 118682 | 9742.27 | 2.89% |
| 2025-08-21 | 8.28 | 8.30 | 0.02 | 0.24% | 8.23 | 8.45 | 118836 | 9896.08 | 2.89% |
| 2025-08-20 | 8.29 | 8.28 | -0.07 | -0.84% | 8.16 | 8.30 | 122076 | 10059.03 | 2.97% |
| 2025-08-19 | 8.14 | 8.35 | 0.23 | 2.83% | 8.08 | 8.43 | 179179 | 14874.77 | 4.36% |
| 2025-08-18 | 8.10 | 8.12 | -0.02 | -0.25% | 8.09 | 8.22 | 127726 | 10389.88 | 3.11% |
| 2025-08-15 | 8.00 | 8.14 | 0.11 | 1.37% | 7.98 | 8.17 | 88094 | 7134.23 | 2.14% |
| 2025-08-14 | 8.18 | 8.03 | -0.15 | -1.83% | 8.00 | 8.20 | 121342 | 9803.94 | 2.95% |
| 2025-08-13 | 8.29 | 8.18 | -0.09 | -1.09% | 8.10 | 8.32 | 146251 | 11944.79 | 3.56% |
| 2025-08-12 | 8.22 | 8.27 | 0.10 | 1.22% | 8.19 | 8.47 | 160107 | 13266.15 | 3.90% |
| 2025-08-11 | 8.17 | 8.17 | -0.03 | -0.37% | 8.06 | 8.24 | 134428 | 10957.01 | 3.27% |
| 2025-08-08 | 8.35 | 8.20 | -0.19 | -2.26% | 8.11 | 8.36 | 174165 | 14303.90 | 4.24% |
| 2025-08-07 | 8.38 | 8.39 | -0.01 | -0.12% | 8.34 | 8.53 | 190555 | 16057.44 | 4.64% |
| 2025-08-06 | 8.93 | 8.40 | -0.36 | -4.11% | 8.36 | 8.98 | 319003 | 27284.62 | 7.76% |
| 2025-08-05 | 9.33 | 8.76 | -0.40 | -4.37% | 8.73 | 9.52 | 459229 | 41469.34 | 11.17% |
| 2025-08-04 | 9.16 | 9.16 | 0.44 | 5.05% | 8.96 | 9.16 | 96550 | 8822.45 | 2.35% |
| 2025-08-01 | 8.25 | 8.72 | 0.42 | 5.06% | 8.12 | 8.72 | 244166 | 20687.73 | 5.94% |
| 2025-07-31 | 7.96 | 8.30 | 0.35 | 4.40% | 7.96 | 8.35 | 294022 | 24373.45 | 7.15% |
| 2025-07-30 | 7.93 | 7.95 | -0.05 | -0.63% | 7.84 | 8.23 | 182634 | 14678.59 | 4.44% |
| 2025-07-29 | 7.80 | 8.00 | 0.17 | 2.17% | 7.76 | 8.08 | 149646 | 11916.15 | 3.64% |
| 2025-07-28 | 7.65 | 7.83 | 0.12 | 1.56% | 7.65 | 7.86 | 142399 | 11088.22 | 3.46% |
| 2025-07-25 | 7.78 | 7.71 | -0.23 | -2.90% | 7.63 | 7.78 | 225332 | 17353.31 | 5.48% |
| 2025-07-24 | 7.54 | 7.94 | 0.38 | 5.03% | 7.53 | 7.94 | 325040 | 25571.48 | 7.90% |
| 2025-07-23 | 7.80 | 7.56 | -0.24 | -3.08% | 7.55 | 7.82 | 127685 | 9778.21 | 3.10% |
| 2025-07-22 | 7.68 | 7.80 | 0.07 | 0.91% | 7.67 | 7.85 | 121732 | 9464.39 | 2.96% |
| 2025-07-21 | 7.64 | 7.73 | 0.03 | 0.39% | 7.63 | 7.86 | 125472 | 9730.13 | 3.05% |
| 2025-07-18 | 7.59 | 7.70 | 0.09 | 1.18% | 7.49 | 7.77 | 145013 | 11029.37 | 3.53% |
| 2025-07-17 | 7.57 | 7.61 | 0.03 | 0.40% | 7.50 | 7.63 | 102870 | 7784.17 | 2.50% |
| 2025-07-16 | 7.42 | 7.58 | 0.11 | 1.47% | 7.40 | 7.59 | 112894 | 8484.01 | 2.75% |
| 2025-07-15 | 7.60 | 7.47 | -0.39 | -4.96% | 7.47 | 7.64 | 245055 | 18388.93 | 5.96% |
| 2025-07-14 | 7.75 | 7.86 | 0.10 | 1.29% | 7.52 | 7.88 | 175058 | 13460.34 | 4.26% |
| 2025-07-11 | 7.59 | 7.76 | 0.15 | 1.97% | 7.54 | 7.98 | 203643 | 15866.26 | 4.95% |
| 2025-07-10 | 7.37 | 7.61 | 0.24 | 3.26% | 7.35 | 7.67 | 186600 | 14032.69 | 4.54% |
| 2025-07-09 | 7.38 | 7.37 | -0.05 | -0.67% | 7.33 | 7.47 | 111866 | 8259.13 | 2.72% |
| 2025-07-08 | 7.37 | 7.42 | 0.01 | 0.13% | 7.35 | 7.45 | 115353 | 8541.08 | 2.81% |
| 2025-07-07 | 7.78 | 7.41 | -0.32 | -4.14% | 7.38 | 7.78 | 188127 | 14134.70 | 4.57% |
| 2025-07-04 | 7.91 | 7.73 | 0.00 | 0.00% | 7.64 | 8.10 | 270817 | 21333.21 | 6.59% |
| 2025-07-03 | 7.40 | 7.73 | 0.37 | 5.03% | 7.39 | 7.73 | 124978 | 9484.51 | 3.04% |
| 2025-07-02 | 7.47 | 7.36 | -0.16 | -2.13% | 7.33 | 7.48 | 123095 | 9079.63 | 2.99% |
| 2025-07-01 | 7.36 | 7.52 | 0.16 | 2.17% | 7.31 | 7.59 | 169451 | 12637.01 | 4.12% |
| 2025-06-30 | 7.29 | 7.36 | 0.09 | 1.24% | 7.25 | 7.37 | 107335 | 7866.41 | 2.61% |
| 2025-06-27 | 7.44 | 7.27 | -0.17 | -2.28% | 7.24 | 7.44 | 139036 | 10165.06 | 3.38% |
*ST双成(002693)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
