| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.31 | 7.44 | 0.10 | 1.36% | 7.23 | 7.55 | 155928 | 11549.03 | 3.79% |
| 2025-06-25 | 7.35 | 7.34 | -0.04 | -0.54% | 7.31 | 7.52 | 125413 | 9244.83 | 3.05% |
| 2025-06-24 | 7.36 | 7.38 | 0.01 | 0.14% | 7.31 | 7.46 | 115659 | 8543.03 | 2.81% |
| 2025-06-23 | 6.99 | 7.37 | 0.28 | 3.95% | 6.97 | 7.38 | 133154 | 9665.23 | 3.24% |
| 2025-06-20 | 7.30 | 7.09 | -0.23 | -3.14% | 7.08 | 7.38 | 125230 | 9005.54 | 3.05% |
| 2025-06-19 | 7.31 | 7.32 | -0.11 | -1.48% | 7.29 | 7.58 | 142830 | 10607.39 | 3.47% |
| 2025-06-18 | 7.42 | 7.43 | 0.02 | 0.27% | 7.30 | 7.60 | 130452 | 9743.90 | 3.17% |
| 2025-06-17 | 7.57 | 7.41 | -0.19 | -2.50% | 7.34 | 7.58 | 144414 | 10738.99 | 3.51% |
| 2025-06-16 | 7.44 | 7.60 | 0.12 | 1.60% | 7.38 | 7.74 | 153184 | 11597.58 | 3.73% |
| 2025-06-13 | 7.74 | 7.48 | -0.37 | -4.71% | 7.46 | 7.80 | 205592 | 15492.31 | 5.00% |
| 2025-06-12 | 8.06 | 7.85 | -0.24 | -2.97% | 7.80 | 8.10 | 191022 | 15147.57 | 4.65% |
| 2025-06-11 | 8.21 | 8.09 | -0.19 | -2.29% | 8.02 | 8.32 | 213569 | 17346.74 | 5.19% |
| 2025-06-10 | 8.47 | 8.28 | -0.11 | -1.31% | 8.23 | 8.75 | 234713 | 19880.97 | 5.71% |
| 2025-06-09 | 8.15 | 8.39 | 0.17 | 2.07% | 8.15 | 8.50 | 182612 | 15277.09 | 4.44% |
| 2025-06-06 | 8.09 | 8.22 | 0.10 | 1.23% | 8.03 | 8.32 | 195269 | 15986.32 | 4.75% |
| 2025-06-05 | 8.36 | 8.12 | -0.40 | -4.69% | 8.09 | 8.36 | 315122 | 25801.22 | 7.66% |
| 2025-06-04 | 8.40 | 8.52 | 0.33 | 4.03% | 8.39 | 8.60 | 378366 | 32253.00 | 9.20% |
| 2025-06-03 | 8.46 | 8.19 | -0.26 | -3.08% | 8.06 | 8.54 | 269692 | 22215.91 | 6.56% |
| 2025-05-30 | 8.60 | 8.45 | -0.26 | -2.99% | 8.38 | 8.76 | 261552 | 22432.22 | 6.36% |
| 2025-05-29 | 8.95 | 8.71 | -0.34 | -3.76% | 8.60 | 9.45 | 441361 | 39301.23 | 10.73% |
| 2025-05-28 | 9.44 | 9.05 | 0.06 | 0.67% | 8.61 | 9.44 | 518930 | 47152.79 | 12.62% |
| 2025-05-27 | 8.88 | 8.99 | 0.43 | 5.02% | 8.75 | 8.99 | 101361 | 9029.69 | 2.46% |
| 2025-05-26 | 8.30 | 8.56 | 0.41 | 5.03% | 8.29 | 8.56 | 169495 | 14369.42 | 4.12% |
| 2025-05-23 | 8.50 | 8.15 | -0.43 | -5.01% | 8.15 | 8.55 | 509997 | 42412.34 | 12.40% |
| 2025-05-22 | 8.50 | 8.58 | 0.41 | 5.02% | 8.22 | 8.58 | 639604 | 54587.02 | 15.55% |
| 2025-05-21 | 8.17 | 8.17 | 0.39 | 5.01% | 8.12 | 8.17 | 270627 | 22106.51 | 6.58% |
| 2025-05-20 | 7.78 | 7.78 | 0.37 | 4.99% | 7.78 | 7.78 | 16523 | 1285.49 | 0.40% |
| 2025-05-19 | 7.41 | 7.41 | 0.35 | 4.96% | 7.41 | 7.41 | 35242 | 2611.43 | 0.86% |
| 2025-05-16 | 7.22 | 7.06 | 0.17 | 2.47% | 6.90 | 7.22 | 468730 | 33403.33 | 11.40% |
| 2025-05-15 | 6.89 | 6.89 | 0.33 | 5.03% | 6.89 | 6.89 | 94494 | 6510.64 | 2.30% |
| 2025-05-14 | 6.83 | 6.56 | -0.34 | -4.93% | 6.56 | 6.86 | 363834 | 24104.10 | 8.85% |
| 2025-05-13 | 7.12 | 6.90 | -0.36 | -4.96% | 6.90 | 7.23 | 494809 | 34772.13 | 12.03% |
| 2025-05-12 | 7.06 | 7.26 | 0.33 | 4.76% | 6.75 | 7.28 | 574292 | 40924.67 | 13.97% |
| 2025-05-09 | 6.93 | 6.93 | -0.35 | -4.81% | 6.92 | 7.10 | 644896 | 44767.79 | 15.68% |
| 2025-05-08 | 6.95 | 7.28 | -0.04 | -0.55% | 6.95 | 7.61 | 844156 | 60007.41 | 20.53% |
| 2025-05-07 | 7.32 | 7.32 | -0.38 | -4.94% | 7.32 | 7.32 | 10090 | 738.59 | 0.25% |
| 2025-05-06 | 7.70 | 7.70 | -0.40 | -4.94% | 7.70 | 7.70 | 4336 | 333.87 | 0.11% |
| 2025-04-30 | 8.10 | 8.10 | -0.43 | -5.04% | 8.10 | 8.10 | 3705 | 300.11 | 0.09% |
| 2025-04-28 | 8.53 | 8.53 | -0.95 | -10.02% | 8.53 | 9.48 | 495579 | 42749.40 | 12.05% |
| 2025-04-25 | 9.48 | 9.48 | -1.05 | -9.97% | 9.48 | 10.15 | 776738 | 75085.91 | 18.88% |
| 2025-04-24 | 8.61 | 10.53 | 0.96 | 10.03% | 8.61 | 10.53 | 962809 | 93606.50 | 23.40% |
| 2025-04-23 | 9.57 | 9.57 | -1.06 | -9.97% | 9.57 | 9.57 | 118543 | 11344.56 | 2.88% |
| 2025-04-22 | 10.63 | 10.63 | -1.18 | -9.99% | 10.63 | 10.63 | 46843 | 4979.41 | 1.14% |
*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。
