| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 46.42 | 47.64 | 0.87 | 1.86% | 46.32 | 47.98 | 347224 | 164962.23 | 6.29% | 5.00 |
| 2025-08-14 | 47.95 | 46.77 | -1.12 | -2.34% | 46.02 | 47.98 | 362254 | 170397.36 | 6.56% | 8.00 |
| 2025-08-13 | 46.30 | 47.89 | 1.37 | 2.94% | 46.05 | 48.08 | 433499 | 205278.38 | 7.85% | 18.00 |
| 2025-08-12 | 46.61 | 46.52 | -0.37 | -0.79% | 45.93 | 47.15 | 238760 | 110968.04 | 4.32% | 3.00 |
| 2025-08-11 | 47.00 | 46.89 | 0.16 | 0.34% | 46.61 | 47.90 | 266211 | 125510.64 | 4.82% | 22.39 |
| 2025-08-08 | 48.14 | 46.73 | -1.77 | -3.65% | 46.50 | 48.65 | 332010 | 157120.78 | 6.01% | 21.00 |
| 2025-08-07 | 47.88 | 48.50 | 0.60 | 1.25% | 46.54 | 48.68 | 482769 | 228680.55 | 8.74% | 51.00 |
| 2025-08-06 | 44.91 | 47.90 | 2.83 | 6.28% | 44.80 | 48.82 | 635598 | 300032.12 | 11.51% | 93.00 |
| 2025-08-05 | 45.34 | 45.07 | -0.26 | -0.57% | 44.60 | 45.69 | 211644 | 95308.85 | 3.83% | 6.00 |
| 2025-08-04 | 43.12 | 45.33 | 1.57 | 3.59% | 43.10 | 45.34 | 231967 | 103591.02 | 4.20% | 17.00 |
| 2025-08-01 | 44.13 | 43.76 | -0.54 | -1.22% | 43.58 | 44.98 | 152112 | 67038.38 | 2.75% | 2.00 |
| 2025-07-31 | 44.10 | 44.30 | 0.12 | 0.27% | 43.91 | 45.22 | 193496 | 86498.93 | 3.50% | 0.00 |
| 2025-07-30 | 45.05 | 44.18 | -0.87 | -1.93% | 43.80 | 45.05 | 176564 | 78268.83 | 3.20% | 0.00 |
| 2025-07-29 | 45.20 | 45.05 | -0.35 | -0.77% | 44.52 | 45.48 | 176911 | 79384.02 | 3.20% | 26.00 |
| 2025-07-28 | 45.48 | 45.40 | 0.18 | 0.40% | 45.01 | 46.14 | 186005 | 84653.89 | 3.37% | 4.00 |
| 2025-07-25 | 45.66 | 45.22 | -0.65 | -1.42% | 44.78 | 45.85 | 208261 | 93849.01 | 3.77% | 5.00 |
| 2025-07-24 | 46.05 | 45.87 | 0.05 | 0.11% | 45.52 | 46.60 | 193641 | 88805.62 | 3.51% | 6.00 |
| 2025-07-23 | 46.30 | 45.82 | -1.09 | -2.32% | 45.54 | 46.36 | 213919 | 98264.77 | 3.87% | 20.00 |
| 2025-07-22 | 47.61 | 46.91 | -1.28 | -2.66% | 46.53 | 48.19 | 369866 | 174525.92 | 6.70% | 7.00 |
| 2025-07-21 | 46.90 | 48.19 | 2.29 | 4.99% | 46.05 | 49.47 | 515693 | 247435.86 | 9.34% | 27.00 |
| 2025-07-18 | 46.57 | 45.90 | -0.30 | -0.65% | 45.75 | 47.25 | 264457 | 122414.60 | 4.79% | 9.00 |
| 2025-07-17 | 45.70 | 46.20 | -0.25 | -0.54% | 45.51 | 47.36 | 400467 | 185341.50 | 7.25% | 18.00 |
| 2025-07-16 | 45.93 | 46.45 | 0.46 | 1.00% | 45.51 | 48.00 | 485390 | 227809.09 | 8.79% | 11.00 |
| 2025-07-15 | 45.40 | 45.99 | 0.40 | 0.88% | 44.75 | 46.00 | 338204 | 153052.72 | 6.12% | 20.00 |
| 2025-07-14 | 43.36 | 45.59 | 2.22 | 5.12% | 42.90 | 46.80 | 464983 | 209565.94 | 8.42% | 39.00 |
| 2025-07-11 | 42.21 | 43.37 | 1.03 | 2.43% | 42.08 | 44.00 | 274819 | 118309.89 | 4.98% | 19.00 |
| 2025-07-10 | 43.04 | 42.34 | -1.76 | -3.99% | 42.20 | 43.50 | 307619 | 130970.91 | 5.57% | 26.00 |
| 2025-07-09 | 45.75 | 44.10 | -1.25 | -2.76% | 44.07 | 47.58 | 398215 | 183480.45 | 7.27% | 34.00 |
| 2025-07-08 | 43.83 | 45.35 | 1.52 | 3.47% | 43.45 | 45.53 | 298135 | 133742.05 | 5.45% | 27.00 |
| 2025-07-07 | 43.70 | 43.83 | -0.11 | -0.25% | 42.92 | 44.57 | 182039 | 79370.71 | 3.33% | 9.00 |
| 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 |
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。
