| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
*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。
