| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 35.34 | 35.49 | 0.59 | 1.69% | 34.81 | 35.51 | 75718 | 26694.75 | 1.37% | 3.00 |
| 2026-02-02 | 35.80 | 34.90 | -1.11 | -3.08% | 34.88 | 36.08 | 111352 | 39562.93 | 2.02% | 0.00 |
| 2026-01-30 | 35.94 | 36.01 | 0.07 | 0.19% | 35.21 | 36.57 | 95202 | 34186.00 | 1.72% | 0.00 |
| 2026-01-29 | 36.71 | 35.94 | -0.94 | -2.55% | 35.94 | 37.10 | 117752 | 42860.66 | 2.13% | 0.00 |
| 2026-01-28 | 37.40 | 36.88 | -0.61 | -1.63% | 36.78 | 37.62 | 85858 | 31752.88 | 1.55% | 0.00 |
| 2026-01-27 | 37.77 | 37.49 | -0.32 | -0.85% | 36.45 | 37.94 | 119628 | 44367.21 | 2.17% | 0.00 |
| 2026-01-26 | 40.35 | 37.81 | -2.21 | -5.52% | 37.59 | 40.60 | 217224 | 83974.99 | 3.93% | 0.00 |
| 2026-01-23 | 39.37 | 40.02 | 0.57 | 1.44% | 39.37 | 40.43 | 125619 | 50163.51 | 2.27% | 3.00 |
| 2026-01-22 | 40.05 | 39.45 | -0.60 | -1.50% | 39.30 | 40.48 | 112403 | 44634.87 | 2.03% | 0.00 |
| 2026-01-21 | 38.95 | 40.05 | 0.62 | 1.57% | 38.95 | 40.48 | 139494 | 55712.84 | 2.53% | 0.00 |
| 2026-01-20 | 40.53 | 39.43 | -1.08 | -2.67% | 39.08 | 41.08 | 158354 | 62999.97 | 2.87% | 0.00 |
| 2026-01-19 | 40.35 | 40.51 | 0.51 | 1.28% | 39.82 | 40.97 | 172178 | 69598.85 | 3.12% | 0.00 |
| 2026-01-16 | 39.39 | 40.00 | 0.91 | 2.33% | 39.01 | 40.73 | 221333 | 88306.80 | 4.01% | 0.00 |
| 2026-01-15 | 39.55 | 39.09 | -0.38 | -0.96% | 38.66 | 39.74 | 128795 | 50304.45 | 2.33% | 0.00 |
| 2026-01-14 | 40.20 | 39.47 | -0.58 | -1.45% | 39.06 | 40.63 | 219603 | 87731.91 | 3.98% | 0.00 |
| 2026-01-13 | 40.97 | 40.05 | -0.95 | -2.32% | 39.85 | 41.57 | 215509 | 87369.09 | 3.90% | 8.00 |
| 2026-01-12 | 40.12 | 41.00 | 1.39 | 3.51% | 40.11 | 41.48 | 270371 | 110498.78 | 4.89% | 22.00 |
| 2026-01-09 | 39.30 | 39.61 | 0.33 | 0.84% | 39.13 | 40.11 | 175674 | 69613.06 | 3.18% | 0.00 |
| 2026-01-08 | 39.13 | 39.28 | 0.60 | 1.55% | 39.02 | 39.72 | 173031 | 68111.41 | 3.13% | 4.00 |
| 2026-01-07 | 39.02 | 38.68 | -0.48 | -1.23% | 38.52 | 39.29 | 144014 | 55940.66 | 2.61% | 0.00 |
| 2026-01-06 | 39.45 | 39.16 | -0.16 | -0.41% | 38.84 | 39.78 | 173621 | 67943.80 | 3.14% | 0.00 |
| 2026-01-05 | 39.00 | 39.32 | -0.30 | -0.76% | 38.40 | 39.48 | 171034 | 67015.73 | 3.10% | 13.00 |
| 2025-12-31 | 40.50 | 39.62 | -1.15 | -2.82% | 39.40 | 40.50 | 257650 | 102265.51 | 4.66% | 58.00 |
| 2025-12-30 | 38.70 | 40.77 | 1.71 | 4.38% | 38.51 | 41.50 | 394899 | 158434.28 | 7.15% | 2.00 |
| 2025-12-29 | 38.00 | 39.06 | 1.20 | 3.17% | 37.75 | 39.48 | 243930 | 94720.32 | 4.42% | 2.00 |
| 2025-12-26 | 38.68 | 37.86 | -0.92 | -2.37% | 37.61 | 38.75 | 167744 | 63927.20 | 3.04% | 0.00 |
| 2025-12-25 | 36.88 | 38.78 | 2.09 | 5.70% | 36.71 | 38.97 | 229966 | 87674.04 | 4.16% | 20.00 |
| 2025-12-24 | 36.29 | 36.69 | 0.40 | 1.10% | 36.20 | 36.90 | 81221 | 29789.88 | 1.47% | 27.00 |
| 2025-12-23 | 36.91 | 36.29 | -0.62 | -1.68% | 36.18 | 36.94 | 79389 | 28976.72 | 1.44% | 0.00 |
| 2025-12-22 | 36.97 | 36.91 | 0.41 | 1.12% | 36.57 | 37.34 | 95304 | 35310.30 | 1.73% | 5.00 |
| 2025-12-19 | 36.36 | 36.50 | 0.20 | 0.55% | 36.36 | 37.28 | 71975 | 26528.20 | 1.30% | 0.00 |
| 2025-12-18 | 36.56 | 36.30 | -0.47 | -1.28% | 36.30 | 37.11 | 58016 | 21284.26 | 1.05% | 8.00 |
| 2025-12-17 | 36.31 | 36.77 | 0.46 | 1.27% | 35.86 | 37.08 | 79270 | 28888.64 | 1.44% | 12.00 |
| 2025-12-16 | 37.00 | 36.31 | -0.75 | -2.02% | 36.17 | 37.26 | 81091 | 29675.28 | 1.47% | 0.00 |
| 2025-12-15 | 37.42 | 37.06 | -0.70 | -1.85% | 36.84 | 37.99 | 116498 | 43580.91 | 2.11% | 0.00 |
| 2025-12-12 | 37.45 | 37.76 | 0.51 | 1.37% | 36.60 | 37.90 | 220723 | 82166.89 | 4.00% | 0.00 |
| 2025-12-11 | 38.20 | 37.25 | -0.90 | -2.36% | 37.25 | 38.26 | 81133 | 30547.59 | 1.47% | 0.00 |
| 2025-12-10 | 38.13 | 38.15 | 0.07 | 0.18% | 37.69 | 38.23 | 67527 | 25649.61 | 1.22% | 0.00 |
| 2025-12-09 | 38.10 | 38.08 | -0.43 | -1.12% | 38.05 | 38.88 | 77328 | 29662.68 | 1.40% | 0.00 |
| 2025-12-08 | 38.18 | 38.51 | 0.11 | 0.29% | 38.05 | 38.69 | 102504 | 39406.06 | 1.86% | 10.00 |
| 2025-12-05 | 37.21 | 38.40 | 1.08 | 2.89% | 37.02 | 38.46 | 114526 | 43495.05 | 2.07% | 3.00 |
| 2025-12-04 | 37.93 | 37.32 | 0.09 | 0.24% | 37.17 | 38.20 | 107190 | 40443.87 | 1.94% | 0.00 |
| 2025-12-03 | 37.89 | 37.23 | -0.85 | -2.23% | 37.10 | 38.37 | 70529 | 26418.06 | 1.28% | 0.00 |
| 2025-12-02 | 38.89 | 38.08 | -0.84 | -2.16% | 37.82 | 38.91 | 103561 | 39639.55 | 1.87% | 10.00 |
| 2025-12-01 | 37.68 | 38.92 | 1.37 | 3.65% | 37.68 | 38.97 | 162277 | 62717.07 | 2.94% | 0.00 |
| 2025-11-28 | 37.00 | 37.55 | 0.40 | 1.08% | 36.68 | 37.65 | 85635 | 31922.81 | 1.55% | 13.00 |
| 2025-11-27 | 36.90 | 37.15 | 0.25 | 0.68% | 36.72 | 37.68 | 82441 | 30785.68 | 1.49% | 39.00 |
| 2025-11-26 | 36.60 | 36.90 | 0.31 | 0.85% | 36.42 | 37.65 | 110295 | 40916.07 | 2.00% | 0.00 |
| 2025-11-25 | 36.38 | 36.59 | 0.52 | 1.44% | 36.18 | 36.77 | 85746 | 31348.62 | 1.55% | 2.00 |
| 2025-11-24 | 35.12 | 36.07 | 0.95 | 2.71% | 35.03 | 36.25 | 107895 | 38564.54 | 1.95% | 0.00 |
| 2025-11-21 | 35.00 | 35.12 | 0.00 | 0.00% | 34.79 | 35.91 | 136422 | 48178.78 | 2.47% | 0.00 |
| 2025-11-20 | 36.67 | 35.12 | -1.39 | -3.81% | 35.01 | 37.00 | 156260 | 55640.12 | 2.83% | 6.00 |
| 2025-11-19 | 38.43 | 36.51 | -2.15 | -5.56% | 36.51 | 38.80 | 141554 | 53004.20 | 2.56% | 33.00 |
| 2025-11-18 | 38.11 | 38.66 | 0.29 | 0.76% | 38.00 | 38.68 | 71736 | 27532.88 | 1.30% | 16.00 |
| 2025-11-17 | 38.05 | 38.37 | -0.10 | -0.26% | 38.03 | 38.66 | 68917 | 26426.53 | 1.25% | 4.00 |
| 2025-11-14 | 39.37 | 38.47 | -1.32 | -3.32% | 38.46 | 39.38 | 135680 | 52558.33 | 2.46% | 3.00 |
| 2025-11-13 | 40.30 | 39.79 | -0.91 | -2.24% | 39.36 | 40.30 | 148846 | 59058.11 | 2.69% | 1.00 |
| 2025-11-12 | 40.58 | 40.70 | -0.49 | -1.19% | 40.55 | 41.62 | 173184 | 70964.87 | 3.14% | 1.00 |
| 2025-11-11 | 40.00 | 41.19 | 1.63 | 4.12% | 39.54 | 41.46 | 220614 | 89392.44 | 3.99% | 23.00 |
| 2025-11-10 | 40.39 | 39.56 | -1.60 | -3.89% | 39.37 | 40.48 | 194370 | 77306.49 | 3.52% | 2.00 |
| 2025-11-07 | 40.20 | 41.16 | 1.54 | 3.89% | 39.72 | 42.24 | 364632 | 150650.52 | 6.60% | 3.00 |
| 2025-11-06 | 38.71 | 39.62 | 1.38 | 3.61% | 38.42 | 40.20 | 175485 | 69267.38 | 3.18% | 12.00 |
| 2025-11-05 | 38.19 | 38.24 | -0.37 | -0.96% | 38.02 | 38.88 | 76369 | 29317.00 | 1.38% | 0.00 |
| 2025-11-04 | 39.79 | 38.61 | -1.27 | -3.18% | 38.41 | 39.79 | 99621 | 38747.96 | 1.80% | 0.00 |
| 2025-11-03 | 40.30 | 39.88 | -0.10 | -0.25% | 39.47 | 40.30 | 85375 | 33993.28 | 1.55% | 17.00 |
| 2025-10-31 | 39.17 | 39.98 | 0.67 | 1.70% | 39.12 | 40.46 | 113605 | 45460.26 | 2.06% | 2.00 |
| 2025-10-30 | 40.23 | 39.31 | -0.91 | -2.26% | 39.30 | 40.47 | 114958 | 45676.04 | 2.08% | 13.00 |
| 2025-10-29 | 40.20 | 40.22 | -0.06 | -0.15% | 40.00 | 40.43 | 92984 | 37302.18 | 1.68% | 0.00 |
| 2025-10-28 | 40.51 | 40.28 | 0.06 | 0.15% | 39.95 | 40.78 | 121123 | 48941.81 | 2.19% | 1.00 |
| 2025-10-27 | 40.40 | 40.22 | 0.18 | 0.45% | 40.03 | 40.76 | 120599 | 48685.79 | 2.18% | 0.00 |
| 2025-10-24 | 39.85 | 40.04 | 0.48 | 1.21% | 39.40 | 40.26 | 125889 | 50202.95 | 2.28% | 20.00 |
| 2025-10-23 | 39.40 | 39.56 | -0.01 | -0.03% | 38.68 | 39.59 | 81525 | 31867.61 | 1.48% | 0.00 |
| 2025-10-22 | 39.31 | 39.57 | 0.05 | 0.13% | 39.25 | 40.20 | 104106 | 41384.60 | 1.88% | 0.00 |
| 2025-10-21 | 39.48 | 39.52 | 0.12 | 0.30% | 39.03 | 39.69 | 91755 | 36187.60 | 1.66% | 0.00 |
| 2025-10-20 | 38.86 | 39.40 | 1.12 | 2.93% | 38.66 | 40.00 | 139540 | 55030.51 | 2.53% | 9.00 |
| 2025-10-17 | 39.60 | 38.28 | -1.18 | -2.99% | 38.25 | 39.81 | 118767 | 46264.46 | 2.15% | 0.00 |
| 2025-10-16 | 40.00 | 39.46 | -1.09 | -2.69% | 39.35 | 40.14 | 128621 | 51057.46 | 2.33% | 9.00 |
| 2025-10-15 | 39.10 | 40.55 | 1.36 | 3.47% | 38.40 | 40.60 | 223978 | 88510.93 | 4.05% | 10.00 |
| 2025-10-14 | 42.05 | 39.19 | -2.57 | -6.15% | 39.06 | 42.40 | 231076 | 93697.38 | 4.18% | 21.00 |
| 2025-10-13 | 40.52 | 41.76 | -1.72 | -3.96% | 40.12 | 41.89 | 168900 | 69777.98 | 3.06% | 0.00 |
双林股份(300100)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。
