| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
