| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-07 | 44.65 | 46.62 | 1.37 | 3.03% | 44.30 | 49.52 | 413551 | 194823.38 | 10.68% | 20.00 |
| 2025-03-06 | 44.60 | 45.25 | 0.43 | 0.96% | 44.02 | 45.86 | 321412 | 144535.38 | 8.30% | 22.00 |
| 2025-03-05 | 42.50 | 44.82 | 1.59 | 3.68% | 42.50 | 45.07 | 328769 | 144606.11 | 8.49% | 18.00 |
| 2025-03-04 | 42.00 | 43.23 | 1.08 | 2.56% | 41.91 | 44.26 | 289772 | 125476.23 | 7.49% | 0.00 |
| 2025-03-03 | 42.80 | 42.15 | -0.34 | -0.80% | 41.00 | 43.25 | 206448 | 86907.76 | 5.33% | 16.00 |
| 2025-02-28 | 45.80 | 42.49 | -2.94 | -6.47% | 42.30 | 46.60 | 312723 | 136025.58 | 8.08% | 20.00 |
| 2025-02-27 | 45.65 | 45.43 | -1.52 | -3.24% | 44.52 | 47.98 | 386623 | 178280.70 | 9.99% | 5.00 |
| 2025-02-26 | 45.09 | 46.95 | 1.61 | 3.55% | 45.09 | 49.40 | 560084 | 267591.62 | 14.47% | 29.00 |
| 2025-02-25 | 44.50 | 45.34 | -0.38 | -0.83% | 44.50 | 46.90 | 390629 | 179219.69 | 10.09% | 3.00 |
| 2025-02-24 | 47.18 | 45.72 | -1.74 | -3.67% | 44.88 | 47.40 | 379742 | 174165.64 | 9.81% | 20.00 |
| 2025-02-21 | 47.00 | 47.46 | -1.07 | -2.20% | 45.68 | 48.38 | 590591 | 277554.91 | 15.26% | 25.00 |
| 2025-02-20 | 44.00 | 48.53 | 5.69 | 13.28% | 43.19 | 49.88 | 804193 | 374496.28 | 20.78% | 228.00 |
| 2025-02-19 | 35.73 | 42.84 | 7.14 | 20.00% | 35.73 | 42.84 | 691418 | 283482.50 | 17.86% | 9.00 |
| 2025-02-18 | 36.90 | 35.70 | -1.42 | -3.83% | 35.65 | 37.56 | 270589 | 98685.00 | 6.99% | 26.00 |
| 2025-02-17 | 35.40 | 37.12 | 0.85 | 2.34% | 35.11 | 37.28 | 315281 | 114695.80 | 8.15% | 0.00 |
| 2025-02-14 | 37.91 | 36.27 | -2.21 | -5.74% | 35.51 | 40.27 | 418637 | 160071.45 | 10.82% | 4.00 |
| 2025-02-13 | 38.50 | 38.48 | 0.20 | 0.52% | 37.78 | 40.00 | 370152 | 144713.95 | 9.56% | 5.00 |
| 2025-02-12 | 37.00 | 38.28 | 0.78 | 2.08% | 36.60 | 38.45 | 276472 | 104399.22 | 7.14% | 39.00 |
| 2025-02-11 | 38.00 | 37.50 | -0.67 | -1.76% | 37.47 | 38.86 | 269165 | 102401.60 | 6.95% | 54.00 |
| 2025-02-10 | 38.31 | 38.17 | -0.58 | -1.50% | 36.84 | 38.85 | 312283 | 117650.95 | 8.07% | 77.00 |
| 2025-02-07 | 38.65 | 38.75 | -0.48 | -1.22% | 37.80 | 39.63 | 439600 | 170187.30 | 11.36% | 9.00 |
| 2025-02-06 | 36.81 | 39.23 | 2.29 | 6.20% | 36.56 | 40.00 | 459771 | 177601.62 | 11.88% | 20.00 |
| 2025-02-05 | 36.64 | 36.94 | 0.60 | 1.65% | 36.40 | 38.11 | 322196 | 120218.62 | 8.32% | 16.00 |
| 2025-01-27 | 37.50 | 36.34 | -1.62 | -4.27% | 35.70 | 37.70 | 254455 | 93244.25 | 6.57% | 6.00 |
| 2025-01-24 | 36.57 | 37.96 | 0.79 | 2.13% | 36.57 | 38.50 | 348964 | 131645.47 | 9.02% | 25.00 |
| 2025-01-23 | 37.54 | 37.17 | -0.22 | -0.59% | 36.35 | 39.00 | 379307 | 143201.89 | 9.80% | 10.00 |
| 2025-01-22 | 38.50 | 37.39 | -2.94 | -7.29% | 36.73 | 38.56 | 466965 | 176013.50 | 12.06% | 34.00 |
| 2025-01-21 | 38.00 | 40.33 | 2.16 | 5.66% | 37.42 | 40.63 | 584544 | 227181.62 | 15.10% | 19.00 |
| 2025-01-20 | 36.50 | 38.17 | 2.64 | 7.43% | 36.39 | 38.50 | 520065 | 195044.12 | 13.44% | 35.00 |
| 2025-01-17 | 35.30 | 35.53 | 0.02 | 0.06% | 35.00 | 37.28 | 361302 | 130102.59 | 9.33% | 29.00 |
| 2025-01-16 | 37.58 | 35.51 | -1.99 | -5.31% | 35.22 | 38.11 | 549041 | 200078.58 | 14.18% | 32.00 |
| 2025-01-15 | 37.13 | 37.50 | 1.79 | 5.01% | 35.78 | 39.30 | 647610 | 244401.08 | 16.73% | 13.00 |
| 2025-01-14 | 33.92 | 35.71 | 2.81 | 8.54% | 32.75 | 36.00 | 551651 | 191304.95 | 14.25% | 32.00 |
| 2025-01-13 | 33.30 | 32.90 | -1.54 | -4.47% | 32.29 | 36.11 | 678889 | 233422.34 | 17.54% | 0.00 |
| 2025-01-10 | 29.67 | 34.44 | 4.46 | 14.88% | 29.51 | 35.98 | 852067 | 286828.69 | 22.01% | 46.00 |
| 2025-01-09 | 27.91 | 29.98 | 1.66 | 5.86% | 27.75 | 30.98 | 423818 | 124079.44 | 10.95% | 9.00 |
| 2025-01-08 | 26.50 | 28.32 | 1.47 | 5.47% | 25.84 | 28.81 | 353788 | 96885.08 | 9.14% | 19.00 |
| 2025-01-07 | 25.89 | 26.85 | 1.04 | 4.03% | 25.70 | 26.90 | 169446 | 44650.65 | 4.38% | 10.00 |
| 2025-01-06 | 26.24 | 25.81 | -0.80 | -3.01% | 25.43 | 27.02 | 186123 | 48562.85 | 4.81% | 0.00 |
| 2025-01-03 | 28.43 | 26.61 | -1.77 | -6.24% | 26.45 | 29.20 | 274804 | 76095.20 | 7.10% | 0.00 |
| 2025-01-02 | 27.90 | 28.38 | 0.74 | 2.68% | 26.80 | 29.51 | 319287 | 90951.03 | 8.25% | 2.00 |
| 2024-12-31 | 28.49 | 27.64 | -0.83 | -2.92% | 27.51 | 28.94 | 192289 | 54172.41 | 4.97% | 32.00 |
| 2024-12-30 | 29.20 | 28.47 | -1.15 | -3.88% | 27.64 | 29.44 | 203634 | 58467.89 | 5.26% | 8.00 |
| 2024-12-27 | 30.50 | 29.62 | -1.43 | -4.61% | 29.50 | 31.01 | 295409 | 88837.98 | 7.63% | 33.00 |
| 2024-12-26 | 29.51 | 31.05 | 0.55 | 1.80% | 29.50 | 32.29 | 382155 | 118399.78 | 9.87% | 91.00 |
| 2024-12-25 | 30.10 | 30.50 | 0.01 | 0.03% | 29.74 | 31.78 | 434835 | 133717.97 | 11.23% | 23.00 |
| 2024-12-24 | 28.71 | 30.49 | 2.60 | 9.32% | 28.71 | 30.78 | 456757 | 136643.19 | 11.80% | 16.00 |
| 2024-12-23 | 29.50 | 27.89 | -1.69 | -5.71% | 27.81 | 29.50 | 240186 | 68752.48 | 6.21% | 24.00 |
| 2024-12-20 | 27.60 | 29.58 | 2.11 | 7.68% | 27.52 | 29.72 | 404902 | 117035.41 | 10.46% | 20.00 |
| 2024-12-19 | 27.50 | 27.47 | -0.66 | -2.35% | 27.42 | 28.57 | 228885 | 63825.73 | 5.91% | 22.00 |
| 2024-12-18 | 28.31 | 28.13 | 0.01 | 0.04% | 27.93 | 28.70 | 202477 | 57202.63 | 5.23% | 37.00 |
| 2024-12-17 | 28.81 | 28.12 | -1.20 | -4.09% | 27.96 | 29.24 | 270742 | 76927.42 | 6.99% | 11.00 |
| 2024-12-16 | 29.02 | 29.32 | -0.19 | -0.64% | 28.85 | 30.20 | 266132 | 78461.36 | 6.88% | 15.00 |
| 2024-12-13 | 30.00 | 29.51 | -0.78 | -2.58% | 29.18 | 31.50 | 425269 | 129155.25 | 10.99% | 3.00 |
| 2024-12-12 | 31.80 | 30.29 | -2.61 | -7.93% | 29.40 | 31.81 | 496605 | 152014.06 | 12.83% | 17.00 |
| 2024-12-11 | 31.85 | 32.90 | -0.31 | -0.93% | 30.36 | 33.10 | 615335 | 192888.53 | 15.90% | 148.00 |
| 2024-12-10 | 31.00 | 33.21 | 2.91 | 9.60% | 31.00 | 36.00 | 744284 | 251693.08 | 19.23% | 30.00 |
| 2024-12-09 | 26.38 | 30.30 | 3.76 | 14.17% | 26.38 | 31.55 | 786475 | 224878.67 | 20.32% | 35.00 |
| 2024-12-06 | 28.80 | 26.54 | -2.26 | -7.85% | 26.39 | 29.23 | 828389 | 228377.02 | 21.40% | 80.00 |
| 2024-12-05 | 23.96 | 28.80 | 4.80 | 20.00% | 23.68 | 28.80 | 873201 | 236905.39 | 22.56% | 0.00 |
| 2024-12-04 | 23.23 | 24.00 | 1.14 | 4.99% | 22.91 | 24.88 | 464443 | 110850.29 | 12.00% | 6.00 |
| 2024-12-03 | 23.30 | 22.86 | -0.59 | -2.52% | 22.56 | 23.85 | 279879 | 64350.52 | 7.23% | 2.00 |
| 2024-12-02 | 21.91 | 23.45 | 1.79 | 8.26% | 21.90 | 23.60 | 388775 | 89521.50 | 10.04% | 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。
