| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 44.87 | 43.48 | -1.61 | -3.57% | 43.33 | 45.17 | 210841 | 92840.40 | 3.82% | 0.00 |
| 2025-10-09 | 44.80 | 45.09 | 0.62 | 1.39% | 43.80 | 45.34 | 190961 | 85346.44 | 3.46% | 3.00 |
| 2025-09-30 | 44.66 | 44.47 | -0.27 | -0.60% | 44.43 | 45.05 | 151993 | 67822.91 | 2.75% | 5.09 |
| 2025-09-29 | 44.58 | 44.74 | 0.59 | 1.34% | 44.09 | 45.18 | 164474 | 73297.53 | 2.98% | 11.91 |
| 2025-09-26 | 46.01 | 44.15 | -1.90 | -4.13% | 44.15 | 46.10 | 234463 | 105731.08 | 4.24% | 7.00 |
| 2025-09-25 | 46.00 | 46.05 | -0.16 | -0.35% | 45.90 | 46.96 | 216928 | 100563.95 | 3.93% | 0.00 |
| 2025-09-24 | 45.25 | 46.21 | 0.64 | 1.40% | 44.44 | 46.71 | 213006 | 97673.51 | 3.86% | 5.00 |
| 2025-09-23 | 46.85 | 45.57 | -1.47 | -3.13% | 44.45 | 47.29 | 288844 | 131949.73 | 5.23% | 9.00 |
| 2025-09-22 | 45.42 | 47.04 | 1.62 | 3.57% | 45.42 | 48.01 | 303529 | 141654.25 | 5.49% | 3.00 |
| 2025-09-19 | 48.00 | 45.42 | -2.55 | -5.32% | 45.39 | 48.08 | 365653 | 169204.56 | 6.62% | 19.00 |
| 2025-09-18 | 48.99 | 47.97 | -1.38 | -2.80% | 47.21 | 50.49 | 586585 | 288515.09 | 10.62% | 5.00 |
| 2025-09-17 | 48.99 | 49.35 | 0.66 | 1.36% | 48.67 | 50.41 | 580250 | 286018.19 | 10.50% | 6.00 |
| 2025-09-16 | 45.41 | 48.69 | 3.29 | 7.25% | 45.31 | 49.49 | 661398 | 315251.97 | 11.97% | 18.00 |
| 2025-09-15 | 45.23 | 45.40 | 0.11 | 0.24% | 45.12 | 46.70 | 226936 | 104244.66 | 4.11% | 33.00 |
| 2025-09-12 | 45.99 | 45.29 | -0.69 | -1.50% | 45.28 | 46.77 | 224821 | 103077.20 | 4.07% | 24.00 |
| 2025-09-11 | 44.58 | 45.98 | 1.13 | 2.52% | 44.14 | 45.99 | 245198 | 111387.95 | 4.44% | 11.00 |
| 2025-09-10 | 45.50 | 44.85 | -0.76 | -1.67% | 44.68 | 45.85 | 171339 | 77391.51 | 3.10% | 0.00 |
| 2025-09-09 | 46.10 | 45.61 | -1.29 | -2.75% | 45.47 | 46.51 | 233831 | 107034.62 | 4.23% | 10.00 |
| 2025-09-08 | 44.68 | 46.90 | 2.31 | 5.18% | 44.55 | 47.47 | 388431 | 179980.31 | 7.03% | 15.00 |
| 2025-09-05 | 44.08 | 44.59 | 0.70 | 1.59% | 43.25 | 44.80 | 186927 | 82701.20 | 3.38% | 9.00 |
| 2025-09-04 | 44.99 | 43.89 | -1.06 | -2.36% | 43.08 | 45.45 | 220339 | 98075.59 | 3.99% | 5.00 |
| 2025-09-03 | 47.45 | 44.95 | -2.50 | -5.27% | 44.80 | 47.97 | 294963 | 135495.27 | 5.34% | 29.00 |
| 2025-09-02 | 46.75 | 47.45 | 0.71 | 1.52% | 44.30 | 48.65 | 513985 | 239555.61 | 9.30% | 21.00 |
| 2025-09-01 | 47.08 | 46.74 | -0.45 | -0.95% | 46.39 | 48.17 | 225838 | 105881.66 | 4.09% | 0.00 |
| 2025-08-29 | 47.02 | 47.19 | 0.19 | 0.40% | 46.60 | 48.88 | 325305 | 154891.16 | 5.89% | 29.00 |
| 2025-08-28 | 47.66 | 47.00 | -0.70 | -1.47% | 45.32 | 47.98 | 403348 | 187935.64 | 7.30% | 56.00 |
| 2025-08-27 | 49.67 | 47.70 | -2.11 | -4.24% | 47.69 | 50.65 | 423598 | 209179.12 | 7.67% | 17.00 |
| 2025-08-26 | 50.40 | 49.81 | -1.03 | -2.03% | 49.34 | 50.63 | 339601 | 169476.36 | 6.15% | 39.00 |
| 2025-08-25 | 48.70 | 50.84 | 2.50 | 5.17% | 48.67 | 52.15 | 651210 | 331482.06 | 11.79% | 11.00 |
| 2025-08-22 | 47.60 | 48.34 | 0.47 | 0.98% | 47.45 | 48.69 | 261589 | 125802.02 | 4.74% | 30.00 |
| 2025-08-21 | 49.40 | 47.87 | -1.70 | -3.43% | 47.64 | 49.87 | 347174 | 168051.66 | 6.29% | 12.00 |
| 2025-08-20 | 49.32 | 49.57 | -0.35 | -0.70% | 48.90 | 50.74 | 387417 | 192490.45 | 7.01% | 5.00 |
| 2025-08-19 | 48.55 | 49.92 | 0.96 | 1.96% | 47.22 | 51.20 | 647838 | 318964.19 | 11.73% | 10.00 |
| 2025-08-18 | 47.80 | 48.96 | 1.32 | 2.77% | 47.22 | 49.68 | 535994 | 259598.23 | 9.70% | 13.00 |
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。
