| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.84 | 7.91 | -0.02 | -0.25% | 7.84 | 8.05 | 112288 | 8884.04 | 2.73% |
| 2026-03-24 | 7.80 | 7.93 | 0.32 | 4.20% | 7.76 | 7.99 | 171976 | 13642.16 | 4.18% |
| 2026-03-23 | 7.72 | 7.61 | -0.32 | -4.04% | 7.53 | 7.92 | 141610 | 10874.62 | 3.45% |
| 2026-03-20 | 8.18 | 7.93 | -0.16 | -1.98% | 7.85 | 8.42 | 167380 | 13593.74 | 4.07% |
| 2026-03-19 | 8.13 | 8.09 | -0.12 | -1.46% | 7.97 | 8.29 | 198774 | 16159.65 | 4.84% |
| 2026-03-18 | 7.93 | 8.21 | 0.39 | 4.99% | 7.90 | 8.21 | 192259 | 15659.93 | 4.68% |
| 2026-03-17 | 8.10 | 7.82 | -0.23 | -2.86% | 7.77 | 8.16 | 196652 | 15664.39 | 4.78% |
| 2026-03-16 | 7.80 | 8.05 | 0.38 | 4.95% | 7.76 | 8.05 | 248264 | 19729.06 | 6.04% |
| 2026-03-13 | 7.67 | 7.67 | 0.37 | 5.07% | 7.66 | 7.67 | 102049 | 7827.15 | 2.48% |
| 2026-03-12 | 7.32 | 7.30 | -0.02 | -0.27% | 7.29 | 7.35 | 28452 | 2082.59 | 0.69% |
| 2026-03-11 | 7.33 | 7.32 | -0.03 | -0.41% | 7.27 | 7.35 | 25380 | 1853.94 | 0.62% |
| 2026-03-10 | 7.20 | 7.35 | 0.19 | 2.65% | 7.18 | 7.36 | 30561 | 2230.73 | 0.74% |
| 2026-03-09 | 7.18 | 7.16 | -0.14 | -1.92% | 7.08 | 7.19 | 37440 | 2670.98 | 0.91% |
| 2026-03-06 | 7.15 | 7.30 | 0.12 | 1.67% | 7.12 | 7.31 | 30705 | 2219.42 | 0.75% |
| 2026-03-05 | 7.15 | 7.18 | 0.08 | 1.13% | 7.14 | 7.25 | 34476 | 2479.89 | 0.84% |
| 2026-03-04 | 7.00 | 7.10 | -0.06 | -0.84% | 6.99 | 7.16 | 41126 | 2913.00 | 1.00% |
| 2026-03-03 | 7.41 | 7.16 | -0.23 | -3.11% | 7.12 | 7.43 | 58746 | 4275.29 | 1.43% |
| 2026-03-02 | 7.53 | 7.39 | -0.21 | -2.76% | 7.35 | 7.53 | 62708 | 4657.15 | 1.53% |
| 2026-02-27 | 7.58 | 7.60 | 0.05 | 0.66% | 7.49 | 7.64 | 41026 | 3109.33 | 1.00% |
| 2026-02-26 | 7.71 | 7.55 | -0.12 | -1.56% | 7.53 | 7.71 | 56624 | 4290.23 | 1.38% |
| 2026-02-25 | 7.60 | 7.67 | 0.07 | 0.92% | 7.52 | 7.74 | 54889 | 4179.25 | 1.34% |
| 2026-02-24 | 7.59 | 7.60 | 0.02 | 0.26% | 7.56 | 7.69 | 36979 | 2816.53 | 0.90% |
| 2026-02-13 | 7.68 | 7.58 | -0.04 | -0.52% | 7.58 | 7.69 | 28196 | 2149.73 | 0.69% |
| 2026-02-12 | 7.70 | 7.62 | -0.10 | -1.30% | 7.58 | 7.71 | 42642 | 3251.78 | 1.04% |
| 2026-02-11 | 7.80 | 7.72 | -0.12 | -1.53% | 7.71 | 7.81 | 48661 | 3775.04 | 1.18% |
| 2026-02-10 | 7.83 | 7.84 | -0.02 | -0.25% | 7.77 | 7.90 | 57555 | 4515.44 | 1.40% |
| 2026-02-09 | 7.94 | 7.86 | -0.07 | -0.88% | 7.85 | 8.00 | 75643 | 5974.04 | 1.84% |
| 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% |
*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。
