| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.49 | 8.68 | 0.10 | 1.17% | 8.49 | 8.91 | 220360 | 19191.41 | 5.36% |
| 2025-03-31 | 9.01 | 8.58 | -0.71 | -7.64% | 8.36 | 9.01 | 378427 | 32324.14 | 9.20% |
| 2025-03-28 | 9.15 | 9.29 | 0.14 | 1.53% | 9.03 | 9.69 | 307328 | 28884.25 | 7.47% |
| 2025-03-27 | 9.28 | 9.15 | -0.13 | -1.40% | 9.00 | 9.29 | 163221 | 14865.11 | 3.97% |
| 2025-03-26 | 9.30 | 9.28 | -0.15 | -1.59% | 9.24 | 9.40 | 152456 | 14183.17 | 3.71% |
| 2025-03-25 | 9.42 | 9.43 | 0.03 | 0.32% | 9.27 | 9.59 | 203379 | 19186.95 | 4.94% |
| 2025-03-24 | 10.01 | 9.40 | -0.62 | -6.19% | 9.17 | 10.02 | 339903 | 32201.27 | 8.26% |
| 2025-03-21 | 10.35 | 10.02 | -0.37 | -3.56% | 9.98 | 10.35 | 238050 | 24065.17 | 5.79% |
| 2025-03-20 | 10.69 | 10.39 | -0.40 | -3.71% | 10.34 | 10.69 | 325459 | 33971.19 | 7.91% |
| 2025-03-19 | 11.26 | 10.79 | -0.49 | -4.34% | 10.75 | 11.28 | 386785 | 42185.56 | 9.40% |
| 2025-03-18 | 11.56 | 11.28 | -0.31 | -2.67% | 11.20 | 11.89 | 435250 | 49509.41 | 10.58% |
| 2025-03-17 | 11.06 | 11.59 | 0.30 | 2.66% | 10.84 | 12.20 | 667006 | 76672.77 | 16.21% |
| 2025-03-14 | 10.99 | 11.29 | -0.70 | -5.84% | 10.79 | 11.79 | 640791 | 70948.75 | 15.58% |
| 2025-03-13 | 11.00 | 11.99 | 0.80 | 7.15% | 11.00 | 12.04 | 863838 | 99768.00 | 21.00% |
| 2025-03-12 | 11.19 | 11.19 | -1.24 | -9.98% | 11.19 | 11.19 | 109490 | 12251.93 | 2.66% |
| 2025-03-11 | 12.43 | 12.43 | -1.38 | -9.99% | 12.43 | 12.43 | 84049 | 10447.29 | 2.04% |
| 2025-03-10 | 13.41 | 13.81 | 0.28 | 2.07% | 13.38 | 13.85 | 151159 | 20645.33 | 3.67% |
| 2025-03-07 | 13.98 | 13.53 | -0.46 | -3.29% | 13.50 | 13.98 | 174988 | 23930.70 | 4.25% |
| 2025-03-06 | 13.79 | 13.99 | 0.26 | 1.89% | 13.65 | 14.05 | 173940 | 24095.64 | 4.23% |
| 2025-03-05 | 13.91 | 13.73 | -0.26 | -1.86% | 13.55 | 13.93 | 149080 | 20405.12 | 3.62% |
| 2025-03-04 | 13.84 | 13.99 | 0.09 | 0.65% | 13.73 | 14.14 | 134583 | 18705.61 | 3.27% |
| 2025-03-03 | 13.85 | 13.90 | -0.23 | -1.63% | 13.46 | 14.19 | 217831 | 30266.21 | 5.30% |
| 2025-02-28 | 14.25 | 14.13 | -0.22 | -1.53% | 14.10 | 14.75 | 236981 | 34097.05 | 5.76% |
| 2025-02-27 | 14.82 | 14.35 | -0.75 | -4.97% | 14.10 | 14.82 | 339706 | 49047.13 | 8.26% |
| 2025-02-26 | 14.92 | 15.10 | -0.80 | -5.03% | 14.60 | 15.37 | 457191 | 68318.84 | 11.11% |
| 2025-02-25 | 15.08 | 15.90 | 0.67 | 4.40% | 15.04 | 16.63 | 436952 | 69134.50 | 10.62% |
| 2025-02-24 | 15.22 | 15.23 | -0.15 | -0.98% | 15.00 | 15.36 | 196252 | 29740.15 | 4.77% |
| 2025-02-21 | 15.69 | 15.38 | -0.42 | -2.66% | 15.15 | 15.69 | 279896 | 42984.83 | 6.80% |
| 2025-02-20 | 15.66 | 15.80 | 0.13 | 0.83% | 15.49 | 16.08 | 222136 | 35024.61 | 5.40% |
| 2025-02-19 | 15.50 | 15.67 | 0.16 | 1.03% | 15.28 | 15.73 | 221075 | 34479.32 | 5.37% |
| 2025-02-18 | 16.66 | 15.51 | -1.15 | -6.90% | 15.44 | 16.68 | 371086 | 58906.43 | 9.02% |
| 2025-02-17 | 16.76 | 16.66 | -0.40 | -2.34% | 16.60 | 17.50 | 440419 | 74374.16 | 10.71% |
| 2025-02-14 | 17.53 | 17.06 | -0.32 | -1.84% | 17.00 | 18.93 | 792674 | 141482.86 | 19.27% |
| 2025-02-13 | 15.82 | 17.38 | 1.58 | 10.00% | 15.26 | 17.38 | 555306 | 92277.93 | 13.50% |
| 2025-02-12 | 15.17 | 15.80 | 0.52 | 3.40% | 15.02 | 15.94 | 366558 | 57127.02 | 8.91% |
| 2025-02-11 | 16.30 | 15.28 | -0.34 | -2.18% | 15.20 | 16.49 | 614415 | 97272.27 | 14.94% |
| 2025-02-10 | 14.40 | 15.62 | 1.42 | 10.00% | 14.40 | 15.62 | 356767 | 53670.21 | 8.67% |
| 2025-02-07 | 13.86 | 14.20 | 0.34 | 2.45% | 13.80 | 14.48 | 223245 | 31561.77 | 5.43% |
| 2025-02-06 | 13.53 | 13.86 | 0.46 | 3.43% | 13.23 | 14.03 | 194776 | 26782.00 | 4.73% |
| 2025-02-05 | 13.20 | 13.40 | 0.33 | 2.52% | 13.15 | 13.45 | 131478 | 17533.08 | 3.20% |
| 2025-01-27 | 13.48 | 13.07 | -0.24 | -1.80% | 13.07 | 13.60 | 125768 | 16729.46 | 3.06% |
| 2025-01-24 | 13.40 | 13.31 | -0.27 | -1.99% | 13.11 | 13.59 | 180540 | 23988.89 | 4.39% |
| 2025-01-23 | 13.73 | 13.58 | 0.00 | 0.00% | 13.58 | 14.17 | 203170 | 28224.52 | 4.94% |
| 2025-01-22 | 14.12 | 13.58 | -0.68 | -4.77% | 13.57 | 14.12 | 202216 | 27825.28 | 4.92% |
| 2025-01-21 | 14.80 | 14.26 | -0.64 | -4.30% | 14.04 | 14.84 | 285984 | 40960.27 | 6.95% |
| 2025-01-20 | 14.39 | 14.90 | -1.04 | -6.52% | 14.39 | 15.15 | 420299 | 61974.23 | 10.22% |
| 2025-01-17 | 16.20 | 15.94 | -0.17 | -1.06% | 15.71 | 16.25 | 120670 | 19209.81 | 2.93% |
| 2025-01-16 | 16.15 | 16.11 | 0.12 | 0.75% | 15.78 | 16.39 | 155443 | 24995.23 | 3.78% |
| 2025-01-15 | 16.58 | 15.99 | -0.58 | -3.50% | 15.92 | 16.72 | 215405 | 34866.95 | 5.24% |
| 2025-01-14 | 15.77 | 16.57 | 0.86 | 5.47% | 15.50 | 16.69 | 305974 | 49616.96 | 7.44% |
| 2025-01-13 | 15.10 | 15.71 | 0.51 | 3.36% | 14.77 | 16.23 | 276682 | 43264.49 | 6.73% |
| 2025-01-10 | 15.91 | 15.20 | -0.88 | -5.47% | 15.20 | 16.21 | 210796 | 33009.50 | 5.12% |
| 2025-01-09 | 16.14 | 16.08 | -0.27 | -1.65% | 15.99 | 16.48 | 246413 | 39934.23 | 5.99% |
| 2025-01-08 | 16.20 | 16.35 | 0.08 | 0.49% | 15.50 | 16.56 | 367631 | 59218.31 | 8.94% |
| 2025-01-07 | 15.55 | 16.27 | -0.06 | -0.37% | 15.30 | 16.34 | 428339 | 67812.84 | 10.41% |
| 2025-01-06 | 16.58 | 16.33 | -1.81 | -9.98% | 16.33 | 16.90 | 357560 | 58631.46 | 8.69% |
| 2025-01-03 | 20.00 | 18.14 | -2.02 | -10.02% | 18.14 | 20.00 | 464734 | 85979.88 | 11.30% |
| 2025-01-02 | 18.87 | 20.16 | 1.83 | 9.98% | 18.87 | 20.16 | 691813 | 137356.33 | 16.82% |
| 2024-12-31 | 17.51 | 18.33 | 1.07 | 6.20% | 17.00 | 18.99 | 504467 | 93244.29 | 12.26% |
| 2024-12-30 | 17.70 | 17.26 | -0.74 | -4.11% | 17.20 | 17.98 | 145251 | 25252.44 | 3.53% |
| 2024-12-27 | 17.67 | 18.00 | 0.37 | 2.10% | 17.57 | 18.50 | 203948 | 37048.09 | 4.96% |
| 2024-12-26 | 18.00 | 17.63 | -0.39 | -2.16% | 17.58 | 18.18 | 167319 | 29752.01 | 4.07% |
| 2024-12-25 | 18.88 | 18.02 | -0.83 | -4.40% | 17.72 | 19.00 | 195556 | 35332.49 | 4.75% |
| 2024-12-24 | 19.02 | 18.85 | -0.22 | -1.15% | 18.59 | 19.20 | 201254 | 37836.59 | 4.89% |
| 2024-12-23 | 20.00 | 19.07 | -1.80 | -8.62% | 18.98 | 20.20 | 340715 | 66101.11 | 8.28% |
| 2024-12-20 | 20.67 | 20.87 | 0.11 | 0.53% | 20.45 | 21.23 | 193025 | 40206.39 | 4.69% |
| 2024-12-19 | 21.18 | 20.76 | -0.63 | -2.95% | 20.64 | 21.42 | 210622 | 44031.21 | 5.12% |
| 2024-12-18 | 21.01 | 21.39 | 0.46 | 2.20% | 20.61 | 21.77 | 266353 | 56893.50 | 6.47% |
| 2024-12-17 | 22.31 | 20.93 | -1.47 | -6.56% | 20.82 | 22.73 | 346473 | 74684.45 | 8.42% |
| 2024-12-16 | 21.56 | 22.40 | 0.70 | 3.23% | 21.56 | 23.00 | 482538 | 108116.41 | 11.73% |
| 2024-12-13 | 22.43 | 21.70 | -0.93 | -4.11% | 21.70 | 22.52 | 261628 | 57636.59 | 6.36% |
| 2024-12-12 | 22.45 | 22.63 | -0.06 | -0.26% | 22.38 | 22.84 | 175759 | 39682.97 | 4.27% |
| 2024-12-11 | 22.01 | 22.69 | 0.23 | 1.02% | 22.01 | 22.70 | 208260 | 46761.55 | 5.06% |
| 2024-12-10 | 22.91 | 22.46 | 0.07 | 0.31% | 22.40 | 23.07 | 273381 | 62194.16 | 6.65% |
| 2024-12-09 | 23.18 | 22.39 | -0.75 | -3.24% | 22.22 | 23.47 | 306940 | 69345.12 | 7.46% |
| 2024-12-06 | 23.80 | 23.14 | -0.61 | -2.57% | 23.00 | 23.90 | 263801 | 61339.19 | 6.41% |
| 2024-12-05 | 23.22 | 23.75 | 0.25 | 1.06% | 22.88 | 23.97 | 348399 | 81623.56 | 8.47% |
| 2024-12-04 | 24.64 | 23.50 | -0.80 | -3.29% | 23.35 | 24.75 | 413777 | 99098.92 | 10.06% |
| 2024-12-03 | 24.33 | 24.30 | -0.26 | -1.06% | 23.60 | 24.85 | 571025 | 137920.27 | 13.88% |
| 2024-12-02 | 23.16 | 24.56 | 1.60 | 6.97% | 23.16 | 25.26 | 762589 | 186340.77 | 18.54% |
双成药业(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。
