| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 44.23 | 43.94 | -0.62 | -1.39% | 43.80 | 44.74 | 185534 | 81846.41 | 3.39% | 25.00 |
| 2025-07-03 | 44.48 | 44.56 | -0.02 | -0.04% | 44.10 | 45.10 | 183253 | 81636.07 | 3.35% | 7.00 |
| 2025-07-02 | 46.66 | 44.58 | -2.58 | -5.47% | 44.40 | 46.67 | 312411 | 141340.41 | 5.71% | 18.00 |
| 2025-07-01 | 46.85 | 47.16 | 0.08 | 0.17% | 46.43 | 48.28 | 268160 | 126959.28 | 4.90% | 24.00 |
| 2025-06-30 | 47.99 | 47.08 | -0.87 | -1.81% | 46.80 | 47.99 | 287163 | 135248.66 | 5.25% | 0.00 |
| 2025-06-27 | 48.16 | 47.95 | 0.26 | 0.55% | 46.80 | 48.44 | 358683 | 169973.73 | 6.55% | 57.00 |
| 2025-06-26 | 48.31 | 47.69 | -1.31 | -2.67% | 47.65 | 50.67 | 481822 | 236277.38 | 8.80% | 106.00 |
| 2025-06-25 | 48.10 | 49.00 | 0.05 | 0.10% | 47.92 | 50.44 | 572749 | 279498.88 | 10.46% | 33.80 |
| 2025-06-24 | 45.50 | 48.95 | 4.21 | 9.41% | 45.38 | 49.99 | 737798 | 353570.25 | 13.48% | 18.40 |
| 2025-06-23 | 44.53 | 44.74 | -0.46 | -1.02% | 43.72 | 45.29 | 292692 | 130655.48 | 5.35% | 39.00 |
| 2025-06-20 | 46.01 | 45.20 | -1.15 | -2.48% | 45.03 | 47.13 | 465405 | 213307.16 | 8.50% | 35.00 |
| 2025-06-19 | 42.05 | 46.35 | 3.19 | 7.39% | 41.88 | 49.50 | 793117 | 364984.00 | 14.49% | 25.00 |
| 2025-06-18 | 40.61 | 43.16 | 2.33 | 5.71% | 40.22 | 44.00 | 445722 | 187946.80 | 8.23% | 6.00 |
| 2025-06-17 | 41.82 | 40.83 | -1.37 | -3.25% | 40.63 | 42.08 | 252644 | 103685.87 | 4.67% | 15.00 |
| 2025-06-16 | 42.33 | 42.20 | -0.07 | -0.17% | 41.81 | 42.38 | 160648 | 67600.55 | 2.97% | 24.00 |
| 2025-06-13 | 43.25 | 42.27 | -1.57 | -3.58% | 41.81 | 43.50 | 315299 | 133919.34 | 5.82% | 10.00 |
| 2025-06-12 | 43.23 | 43.84 | 0.12 | 0.27% | 42.89 | 44.19 | 294761 | 128256.09 | 5.44% | 39.00 |
| 2025-06-11 | 42.98 | 43.72 | 0.73 | 1.70% | 42.70 | 44.21 | 378176 | 164777.23 | 6.99% | 1.00 |
| 2025-06-10 | 42.62 | 42.99 | 0.47 | 1.11% | 41.28 | 43.57 | 414287 | 175913.89 | 7.65% | 23.00 |
| 2025-06-09 | 43.21 | 42.52 | -1.06 | -2.43% | 42.34 | 43.79 | 283699 | 121860.53 | 5.24% | 1.00 |
| 2025-06-06 | 43.84 | 43.58 | -0.61 | -1.38% | 43.00 | 43.92 | 213536 | 92742.77 | 3.94% | 21.00 |
| 2025-06-05 | 43.35 | 44.19 | 0.83 | 1.91% | 42.70 | 44.79 | 347861 | 152567.30 | 6.43% | 9.80 |
| 2025-06-04 | 43.24 | 43.36 | -0.25 | -0.57% | 42.99 | 44.08 | 220363 | 95540.95 | 4.07% | 10.00 |
| 2025-06-03 | 41.81 | 43.61 | 1.37 | 3.24% | 41.81 | 44.47 | 372414 | 161933.22 | 6.88% | 66.00 |
| 2025-05-30 | 43.96 | 42.24 | -1.71 | -3.89% | 42.00 | 43.97 | 354081 | 150923.30 | 6.54% | 12.00 |
| 2025-05-29 | 45.12 | 43.95 | -1.06 | -2.36% | 43.88 | 45.77 | 326886 | 145150.28 | 6.04% | 3.00 |
| 2025-05-28 | 44.88 | 45.01 | 0.13 | 0.29% | 44.10 | 46.20 | 343269 | 154867.97 | 6.34% | 58.00 |
| 2025-05-27 | 46.27 | 44.88 | -1.52 | -3.28% | 44.73 | 46.50 | 263952 | 119216.76 | 4.88% | 12.00 |
| 2025-05-26 | 46.04 | 46.40 | 0.15 | 0.32% | 45.30 | 46.46 | 281963 | 129521.44 | 5.21% | 10.00 |
| 2025-05-23 | 47.67 | 46.25 | -1.65 | -3.44% | 46.15 | 48.32 | 346834 | 163912.97 | 6.41% | 68.40 |
| 2025-05-22 | 48.78 | 47.90 | -0.50 | -1.03% | 47.86 | 49.18 | 211348 | 102220.31 | 3.90% | 1.00 |
| 2025-05-21 | 49.05 | 48.40 | -1.18 | -2.38% | 47.86 | 49.35 | 316699 | 153391.11 | 5.85% | 45.00 |
| 2025-05-20 | 48.90 | 49.58 | 0.48 | 0.98% | 48.60 | 51.00 | 338475 | 168646.58 | 6.25% | 24.00 |
| 2025-05-19 | 51.12 | 49.10 | -3.60 | -6.83% | 48.30 | 51.43 | 427104 | 211007.12 | 7.89% | 16.00 |
| 2025-05-16 | 53.00 | 52.70 | -2.22 | -4.04% | 49.53 | 55.88 | 665797 | 349730.28 | 12.30% | 80.00 |
| 2025-05-15 | 55.00 | 54.92 | -0.02 | -0.04% | 54.50 | 56.97 | 381400 | 213223.00 | 7.04% | 54.00 |
| 2025-05-14 | 77.00 | 76.92 | -1.13 | -1.45% | 75.58 | 77.10 | 214036 | 163218.78 | 5.52% | 33.00 |
| 2025-05-13 | 78.00 | 78.05 | 0.27 | 0.35% | 76.02 | 80.10 | 287894 | 225446.58 | 7.42% | 9.00 |
| 2025-05-12 | 76.82 | 77.78 | 1.59 | 2.09% | 76.28 | 78.70 | 221762 | 171923.84 | 5.72% | 16.00 |
| 2025-05-09 | 76.15 | 76.19 | 0.05 | 0.07% | 75.18 | 78.85 | 241376 | 186182.33 | 6.22% | 28.00 |
| 2025-05-08 | 76.17 | 76.14 | -1.74 | -2.23% | 75.00 | 78.33 | 289844 | 221239.45 | 7.47% | 27.00 |
| 2025-05-07 | 79.21 | 77.88 | -1.09 | -1.38% | 76.16 | 82.00 | 346603 | 275701.69 | 8.93% | 23.00 |
| 2025-05-06 | 78.25 | 78.97 | -0.07 | -0.09% | 76.25 | 78.97 | 341709 | 265336.03 | 8.81% | 15.00 |
| 2025-04-30 | 75.11 | 79.04 | 3.24 | 4.27% | 74.65 | 81.55 | 417734 | 323595.19 | 10.77% | 51.00 |
| 2025-04-29 | 76.29 | 75.80 | -0.70 | -0.92% | 75.18 | 78.75 | 352366 | 270726.78 | 9.08% | 94.00 |
| 2025-04-28 | 78.12 | 76.50 | -2.03 | -2.58% | 75.51 | 78.88 | 276317 | 212508.75 | 7.12% | 56.00 |
| 2025-04-25 | 79.53 | 78.53 | -0.59 | -0.75% | 77.68 | 79.86 | 280730 | 220525.23 | 7.25% | 74.00 |
| 2025-04-24 | 77.00 | 79.12 | 1.11 | 1.42% | 75.66 | 82.18 | 532413 | 424330.56 | 13.76% | 65.00 |
| 2025-04-23 | 67.00 | 78.01 | 11.56 | 17.40% | 66.99 | 78.82 | 594101 | 430853.88 | 15.35% | 93.00 |
| 2025-04-22 | 70.00 | 66.45 | -4.72 | -6.63% | 66.00 | 70.60 | 372868 | 252441.91 | 9.63% | 69.00 |
| 2025-04-21 | 68.35 | 71.17 | 3.78 | 5.61% | 67.01 | 71.85 | 398616 | 276658.19 | 10.30% | 76.00 |
| 2025-04-18 | 70.00 | 67.39 | -2.21 | -3.18% | 66.81 | 70.35 | 312729 | 212088.39 | 8.08% | 83.00 |
| 2025-04-17 | 73.23 | 69.60 | -4.24 | -5.74% | 69.30 | 74.45 | 434180 | 310489.56 | 11.22% | 92.00 |
| 2025-04-16 | 72.64 | 73.84 | 0.04 | 0.05% | 72.00 | 75.38 | 451865 | 332651.84 | 11.67% | 111.00 |
| 2025-04-15 | 67.51 | 73.80 | 7.15 | 10.73% | 65.56 | 73.98 | 548691 | 381966.25 | 14.18% | 31.00 |
| 2025-04-14 | 67.88 | 66.65 | 0.18 | 0.27% | 66.20 | 68.05 | 341404 | 228626.61 | 8.82% | 36.00 |
| 2025-04-11 | 66.21 | 66.47 | 1.32 | 2.03% | 63.72 | 68.26 | 531071 | 350021.44 | 13.72% | 39.00 |
| 2025-04-10 | 57.60 | 65.15 | 9.47 | 17.01% | 57.01 | 66.82 | 701030 | 446293.66 | 18.11% | 3.00 |
| 2025-04-09 | 52.31 | 55.68 | 2.42 | 4.54% | 48.06 | 56.50 | 482512 | 257123.44 | 12.47% | 16.00 |
| 2025-04-08 | 59.66 | 53.26 | -4.91 | -8.44% | 51.20 | 60.58 | 525163 | 291197.53 | 13.57% | 15.00 |
| 2025-04-07 | 56.65 | 58.17 | -4.33 | -6.93% | 53.56 | 62.27 | 517681 | 303093.19 | 13.37% | 40.00 |
| 2025-04-03 | 64.54 | 62.50 | -3.30 | -5.02% | 62.49 | 66.30 | 382711 | 245531.31 | 9.89% | 15.00 |
| 2025-04-02 | 62.39 | 65.80 | 4.32 | 7.03% | 61.44 | 67.77 | 552413 | 362184.25 | 14.27% | 51.00 |
| 2025-04-01 | 64.50 | 61.48 | 1.18 | 1.96% | 60.18 | 64.63 | 425157 | 262621.06 | 10.98% | 21.00 |
| 2025-03-31 | 61.30 | 60.30 | -0.51 | -0.84% | 57.30 | 61.64 | 316138 | 186746.80 | 8.17% | 2.00 |
| 2025-03-28 | 63.10 | 60.81 | -2.39 | -3.78% | 60.47 | 63.87 | 386126 | 238883.69 | 9.98% | 32.00 |
| 2025-03-27 | 64.34 | 63.20 | 0.00 | 0.00% | 63.02 | 66.55 | 393005 | 253976.94 | 10.15% | 56.00 |
| 2025-03-26 | 61.74 | 63.20 | 0.89 | 1.43% | 61.74 | 64.87 | 496431 | 314540.84 | 12.83% | 67.00 |
| 2025-03-25 | 70.99 | 62.31 | -8.72 | -12.28% | 61.20 | 77.77 | 735766 | 506542.91 | 19.01% | 59.00 |
| 2025-03-24 | 65.79 | 71.03 | 5.33 | 8.11% | 64.80 | 72.00 | 467123 | 316786.50 | 12.07% | 26.00 |
| 2025-03-21 | 66.30 | 65.70 | -2.60 | -3.81% | 63.60 | 68.84 | 468306 | 309472.53 | 12.10% | 68.00 |
| 2025-03-20 | 62.00 | 68.30 | 6.81 | 11.07% | 61.07 | 70.68 | 566293 | 372523.53 | 14.63% | 24.00 |
| 2025-03-19 | 61.11 | 61.49 | 1.19 | 1.97% | 60.51 | 62.93 | 458722 | 282719.56 | 11.85% | 66.00 |
| 2025-03-18 | 55.29 | 60.30 | 5.52 | 10.08% | 53.81 | 63.88 | 568117 | 323223.44 | 14.68% | 33.00 |
| 2025-03-17 | 51.10 | 54.78 | 3.79 | 7.43% | 50.11 | 57.19 | 524262 | 282875.12 | 13.54% | 25.00 |
| 2025-03-14 | 44.88 | 50.99 | 6.62 | 14.92% | 43.66 | 51.86 | 519094 | 248865.77 | 13.41% | 122.00 |
| 2025-03-13 | 47.02 | 44.37 | -3.28 | -6.88% | 42.58 | 47.49 | 395829 | 174500.11 | 10.23% | 61.00 |
| 2025-03-12 | 49.86 | 47.65 | -1.17 | -2.40% | 47.30 | 51.00 | 380768 | 186284.64 | 9.84% | 39.00 |
| 2025-03-11 | 44.30 | 48.82 | 2.56 | 5.53% | 44.30 | 50.24 | 446168 | 214025.16 | 11.53% | 31.00 |
| 2025-03-10 | 47.50 | 46.26 | -0.36 | -0.77% | 46.05 | 49.50 | 320475 | 152878.30 | 8.28% | 22.00 |
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。
