| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.75 | 7.93 | 0.09 | 1.15% | 7.74 | 7.96 | 66222 | 5216.49 | 1.61% |
| 2026-02-05 | 7.92 | 7.84 | -0.05 | -0.63% | 7.83 | 8.19 | 115112 | 9224.00 | 2.80% |
| 2026-02-04 | 7.80 | 7.89 | 0.14 | 1.81% | 7.74 | 7.92 | 78201 | 6142.95 | 1.90% |
| 2026-02-03 | 7.55 | 7.75 | 0.27 | 3.61% | 7.55 | 7.83 | 95034 | 7305.83 | 2.31% |
| 2026-02-02 | 7.44 | 7.48 | 0.03 | 0.40% | 7.41 | 7.67 | 78630 | 5926.10 | 1.91% |
| 2026-01-30 | 7.39 | 7.45 | 0.08 | 1.09% | 7.30 | 7.49 | 71312 | 5273.65 | 1.74% |
| 2026-01-29 | 7.43 | 7.37 | -0.13 | -1.73% | 7.34 | 7.62 | 98439 | 7370.30 | 2.40% |
| 2026-01-28 | 7.67 | 7.50 | -0.35 | -4.46% | 7.46 | 7.71 | 194986 | 14750.44 | 4.74% |
| 2026-01-27 | 8.18 | 7.85 | -0.10 | -1.26% | 7.85 | 8.35 | 276718 | 22530.58 | 6.73% |
| 2026-01-26 | 7.80 | 7.95 | 0.13 | 1.66% | 7.78 | 7.99 | 65731 | 5175.49 | 1.60% |
| 2026-01-23 | 7.91 | 7.82 | -0.16 | -2.01% | 7.78 | 7.99 | 75380 | 5931.24 | 1.83% |
| 2026-01-22 | 7.85 | 7.98 | 0.18 | 2.31% | 7.84 | 8.05 | 59207 | 4702.61 | 1.44% |
| 2026-01-21 | 7.75 | 7.80 | -0.01 | -0.13% | 7.70 | 7.85 | 47002 | 3651.98 | 1.14% |
| 2026-01-20 | 7.89 | 7.81 | -0.08 | -1.01% | 7.72 | 7.90 | 59512 | 4634.05 | 1.45% |
| 2026-01-19 | 7.68 | 7.89 | 0.27 | 3.54% | 7.65 | 7.96 | 93045 | 7293.01 | 2.26% |
| 2026-01-16 | 7.34 | 7.62 | 0.27 | 3.67% | 7.33 | 7.71 | 105851 | 8010.26 | 2.58% |
| 2026-01-15 | 7.45 | 7.35 | -0.10 | -1.34% | 7.17 | 7.45 | 84854 | 6200.31 | 2.06% |
| 2026-01-14 | 7.37 | 7.45 | 0.11 | 1.50% | 7.36 | 7.64 | 75112 | 5613.31 | 1.83% |
| 2026-01-13 | 7.60 | 7.34 | -0.28 | -3.67% | 7.30 | 7.60 | 99751 | 7395.35 | 2.43% |
| 2026-01-12 | 7.55 | 7.62 | 0.03 | 0.40% | 7.51 | 7.65 | 77706 | 5890.09 | 1.89% |
| 2026-01-09 | 7.70 | 7.59 | -0.08 | -1.04% | 7.48 | 7.81 | 118682 | 8996.60 | 2.89% |
| 2026-01-08 | 7.33 | 7.67 | 0.37 | 5.07% | 7.26 | 7.67 | 94549 | 7112.45 | 2.30% |
| 2026-01-07 | 7.35 | 7.30 | 0.04 | 0.55% | 7.25 | 7.36 | 57344 | 4178.52 | 1.40% |
| 2026-01-06 | 7.15 | 7.26 | 0.11 | 1.54% | 7.14 | 7.35 | 78029 | 5648.32 | 1.90% |
| 2026-01-05 | 6.83 | 7.15 | 0.19 | 2.73% | 6.83 | 7.22 | 76826 | 5375.41 | 1.87% |
| 2025-12-31 | 6.97 | 6.96 | 0.00 | 0.00% | 6.88 | 7.06 | 48325 | 3370.68 | 1.18% |
| 2025-12-30 | 7.05 | 6.96 | -0.09 | -1.28% | 6.95 | 7.12 | 57218 | 4006.99 | 1.39% |
| 2025-12-29 | 7.17 | 7.05 | -0.15 | -2.08% | 7.05 | 7.20 | 63186 | 4490.14 | 1.54% |
| 2025-12-26 | 7.06 | 7.20 | 0.15 | 2.13% | 7.00 | 7.38 | 117826 | 8477.36 | 2.87% |
| 2025-12-25 | 7.08 | 7.05 | -0.11 | -1.54% | 7.01 | 7.17 | 76965 | 5441.09 | 1.87% |
| 2025-12-24 | 7.04 | 7.16 | -0.01 | -0.14% | 7.04 | 7.38 | 91651 | 6609.30 | 2.23% |
| 2025-12-23 | 7.37 | 7.17 | -0.09 | -1.24% | 7.14 | 7.60 | 179028 | 13174.05 | 4.36% |
| 2025-12-22 | 7.13 | 7.26 | 0.35 | 5.07% | 7.08 | 7.26 | 116098 | 8374.71 | 2.82% |
| 2025-12-19 | 6.79 | 6.91 | 0.33 | 5.02% | 6.68 | 6.91 | 72318 | 4968.15 | 1.76% |
| 2025-12-18 | 6.59 | 6.58 | -0.02 | -0.30% | 6.55 | 6.79 | 48047 | 3208.79 | 1.17% |
| 2025-12-17 | 6.50 | 6.60 | 0.08 | 1.23% | 6.36 | 6.61 | 62817 | 4062.77 | 1.53% |
| 2025-12-16 | 6.68 | 6.52 | -0.17 | -2.54% | 6.48 | 6.73 | 60679 | 3984.04 | 1.48% |
| 2025-12-15 | 6.82 | 6.69 | -0.19 | -2.76% | 6.65 | 6.82 | 60549 | 4066.19 | 1.47% |
| 2025-12-12 | 6.90 | 6.88 | -0.07 | -1.01% | 6.81 | 6.93 | 55689 | 3826.85 | 1.36% |
| 2025-12-11 | 7.10 | 6.95 | -0.24 | -3.34% | 6.95 | 7.12 | 87873 | 6175.38 | 2.14% |
| 2025-12-10 | 7.25 | 7.19 | 0.19 | 2.71% | 7.12 | 7.35 | 149093 | 10794.38 | 3.63% |
| 2025-12-09 | 6.89 | 7.00 | 0.10 | 1.45% | 6.89 | 7.18 | 65224 | 4586.32 | 1.59% |
| 2025-12-08 | 6.91 | 6.90 | -0.03 | -0.43% | 6.87 | 6.96 | 60962 | 4218.21 | 1.48% |
| 2025-12-05 | 6.91 | 6.93 | -0.13 | -1.84% | 6.76 | 6.99 | 100482 | 6897.56 | 2.44% |
| 2025-12-04 | 7.11 | 7.06 | -0.07 | -0.98% | 7.04 | 7.13 | 48526 | 3431.70 | 1.18% |
| 2025-12-03 | 7.10 | 7.13 | 0.00 | 0.00% | 7.08 | 7.19 | 68151 | 4857.99 | 1.66% |
| 2025-12-02 | 7.20 | 7.13 | -0.08 | -1.11% | 7.05 | 7.27 | 78108 | 5574.42 | 1.90% |
| 2025-12-01 | 7.27 | 7.21 | -0.07 | -0.96% | 7.20 | 7.32 | 77188 | 5585.64 | 1.88% |
| 2025-11-28 | 7.18 | 7.28 | 0.11 | 1.53% | 7.13 | 7.29 | 66901 | 4822.55 | 1.63% |
| 2025-11-27 | 7.28 | 7.17 | -0.11 | -1.51% | 7.09 | 7.31 | 88640 | 6370.10 | 2.16% |
| 2025-11-26 | 7.16 | 7.28 | -0.23 | -3.06% | 7.16 | 7.42 | 136701 | 9936.38 | 3.33% |
| 2025-11-25 | 7.40 | 7.51 | 0.09 | 1.21% | 7.36 | 7.65 | 97478 | 7308.75 | 2.37% |
| 2025-11-24 | 7.35 | 7.42 | 0.00 | 0.00% | 7.32 | 7.48 | 78707 | 5816.82 | 1.92% |
| 2025-11-21 | 7.74 | 7.42 | -0.38 | -4.87% | 7.41 | 7.83 | 125255 | 9430.62 | 3.05% |
| 2025-11-20 | 7.99 | 7.80 | -0.24 | -2.99% | 7.67 | 8.03 | 142493 | 11182.67 | 3.47% |
| 2025-11-19 | 8.38 | 8.04 | -0.42 | -4.96% | 8.04 | 8.38 | 214927 | 17505.74 | 5.23% |
| 2025-11-18 | 8.18 | 8.46 | 0.40 | 4.96% | 8.17 | 8.46 | 270364 | 22778.15 | 6.58% |
| 2025-11-17 | 8.15 | 8.06 | -0.09 | -1.10% | 7.99 | 8.22 | 76470 | 6180.87 | 1.86% |
| 2025-11-14 | 7.98 | 8.15 | 0.11 | 1.37% | 7.96 | 8.25 | 86208 | 7032.57 | 2.10% |
| 2025-11-13 | 8.05 | 8.04 | 0.04 | 0.50% | 7.92 | 8.05 | 70665 | 5645.34 | 1.72% |
| 2025-11-12 | 8.15 | 8.00 | -0.17 | -2.08% | 7.93 | 8.17 | 87323 | 7023.03 | 2.12% |
| 2025-11-11 | 8.17 | 8.17 | 0.03 | 0.37% | 8.12 | 8.29 | 64760 | 5313.31 | 1.58% |
| 2025-11-10 | 8.12 | 8.14 | -0.02 | -0.25% | 8.02 | 8.19 | 77264 | 6268.79 | 1.88% |
| 2025-11-07 | 8.29 | 8.16 | -0.04 | -0.49% | 8.15 | 8.35 | 68374 | 5613.49 | 1.66% |
| 2025-11-06 | 8.36 | 8.20 | -0.17 | -2.03% | 8.18 | 8.38 | 95869 | 7917.98 | 2.33% |
| 2025-11-05 | 8.10 | 8.37 | 0.16 | 1.95% | 8.09 | 8.43 | 131779 | 10954.62 | 3.21% |
| 2025-11-04 | 8.45 | 8.21 | -0.24 | -2.84% | 8.20 | 8.65 | 160632 | 13480.27 | 3.91% |
| 2025-11-03 | 8.30 | 8.45 | 0.13 | 1.56% | 8.08 | 8.53 | 188432 | 15705.58 | 4.58% |
| 2025-10-31 | 8.20 | 8.32 | 0.16 | 1.96% | 8.16 | 8.47 | 281076 | 23344.79 | 6.84% |
| 2025-10-30 | 8.16 | 8.16 | 0.39 | 5.02% | 8.16 | 8.16 | 32703 | 2668.56 | 0.80% |
| 2025-10-29 | 7.74 | 7.77 | -0.04 | -0.51% | 7.58 | 7.86 | 146043 | 11258.11 | 3.55% |
| 2025-10-28 | 8.20 | 7.81 | -0.36 | -4.41% | 7.76 | 8.55 | 274862 | 22376.35 | 6.69% |
| 2025-10-27 | 8.20 | 8.17 | 0.13 | 1.62% | 8.01 | 8.36 | 222949 | 18200.47 | 5.42% |
| 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% |
*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。
