| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.46 | 7.41 | -0.15 | -1.98% | 7.30 | 7.60 | 335377 | 24932.04 | 5.66% | 60.00 |
| 2025-04-02 | 7.60 | 7.56 | -0.09 | -1.18% | 7.53 | 7.71 | 335938 | 25554.29 | 5.67% | 10.00 |
| 2025-04-01 | 7.76 | 7.65 | -0.16 | -2.05% | 7.63 | 7.92 | 447296 | 34636.29 | 7.55% | 0.00 |
| 2025-03-31 | 7.70 | 7.81 | -0.02 | -0.26% | 7.53 | 8.00 | 493800 | 38461.45 | 8.34% | 19.00 |
| 2025-03-28 | 8.27 | 7.83 | -0.79 | -9.16% | 7.81 | 8.31 | 856101 | 68859.22 | 14.45% | 34.00 |
| 2025-03-27 | 8.85 | 8.62 | -0.11 | -1.26% | 8.41 | 9.27 | 1025044 | 90570.55 | 17.31% | 32.00 |
| 2025-03-26 | 9.66 | 8.73 | -0.56 | -6.03% | 8.71 | 9.66 | 1277485 | 117450.18 | 21.57% | 101.00 |
| 2025-03-25 | 8.51 | 9.29 | 0.61 | 7.03% | 8.37 | 9.33 | 1341628 | 121020.07 | 22.65% | 96.00 |
| 2025-03-24 | 8.51 | 8.68 | 0.17 | 2.00% | 8.12 | 8.88 | 941151 | 80022.74 | 15.89% | 123.00 |
| 2025-03-21 | 8.71 | 8.51 | -0.39 | -4.38% | 8.47 | 9.12 | 1073572 | 93710.21 | 18.13% | 51.00 |
| 2025-03-20 | 8.17 | 8.90 | 0.54 | 6.46% | 8.16 | 9.55 | 1520667 | 134693.81 | 25.67% | 168.00 |
| 2025-03-19 | 7.88 | 8.36 | 0.45 | 5.69% | 7.81 | 8.68 | 1179414 | 97501.38 | 19.91% | 35.00 |
| 2025-03-18 | 7.70 | 7.91 | 0.49 | 6.60% | 7.61 | 8.20 | 981192 | 77416.59 | 16.57% | 0.00 |
| 2025-03-17 | 7.49 | 7.42 | -0.07 | -0.93% | 7.41 | 7.55 | 194689 | 14530.37 | 3.29% | 0.00 |
| 2025-03-14 | 7.46 | 7.49 | 0.00 | 0.00% | 7.31 | 7.53 | 267470 | 19926.62 | 4.52% | 16.00 |
| 2025-03-13 | 7.56 | 7.49 | -0.10 | -1.32% | 7.39 | 7.60 | 303013 | 22710.13 | 5.12% | 0.00 |
| 2025-03-12 | 7.43 | 7.59 | 0.15 | 2.02% | 7.37 | 7.64 | 442631 | 33435.44 | 7.47% | 20.00 |
| 2025-03-11 | 7.18 | 7.44 | 0.16 | 2.20% | 7.15 | 7.54 | 431254 | 31844.97 | 7.28% | 15.00 |
| 2025-03-10 | 7.17 | 7.28 | 0.07 | 0.97% | 7.11 | 7.38 | 230322 | 16654.70 | 3.89% | 0.00 |
| 2025-03-07 | 7.33 | 7.21 | -0.16 | -2.17% | 7.16 | 7.33 | 238280 | 17256.14 | 4.02% | 0.00 |
| 2025-03-06 | 7.34 | 7.37 | 0.02 | 0.27% | 7.30 | 7.41 | 274307 | 20198.19 | 4.63% | 0.00 |
| 2025-03-05 | 7.24 | 7.35 | 0.08 | 1.10% | 7.13 | 7.36 | 272379 | 19790.46 | 4.60% | 0.00 |
| 2025-03-04 | 7.06 | 7.27 | 0.14 | 1.96% | 7.03 | 7.27 | 215795 | 15542.27 | 3.64% | 0.00 |
| 2025-03-03 | 7.16 | 7.13 | -0.05 | -0.70% | 7.08 | 7.33 | 272101 | 19601.20 | 4.59% | 0.00 |
| 2025-02-28 | 7.19 | 7.18 | -0.04 | -0.55% | 7.10 | 7.45 | 430769 | 31318.01 | 7.27% | 0.00 |
| 2025-02-27 | 7.34 | 7.22 | -0.10 | -1.37% | 7.08 | 7.34 | 214050 | 15381.67 | 3.61% | 105.00 |
| 2025-02-26 | 7.24 | 7.32 | 0.12 | 1.67% | 7.18 | 7.33 | 227963 | 16556.85 | 3.85% | 0.00 |
| 2025-02-25 | 7.17 | 7.20 | -0.02 | -0.28% | 7.10 | 7.29 | 168992 | 12179.74 | 2.85% | 0.00 |
| 2025-02-24 | 7.27 | 7.22 | -0.07 | -0.96% | 7.14 | 7.27 | 206181 | 14849.52 | 3.48% | 49.00 |
| 2025-02-21 | 7.28 | 7.29 | 0.10 | 1.39% | 7.18 | 7.30 | 256384 | 18601.71 | 4.33% | 6.00 |
| 2025-02-20 | 7.21 | 7.19 | -0.02 | -0.28% | 7.10 | 7.22 | 200473 | 14354.13 | 3.38% | 6.00 |
| 2025-02-19 | 6.97 | 7.21 | 0.19 | 2.71% | 6.97 | 7.25 | 289299 | 20701.67 | 4.88% | 0.00 |
| 2025-02-18 | 7.18 | 7.02 | -0.10 | -1.40% | 6.99 | 7.38 | 347621 | 25046.54 | 5.87% | 0.00 |
| 2025-02-17 | 7.05 | 7.12 | 0.12 | 1.71% | 7.02 | 7.13 | 166045 | 11753.49 | 2.80% | 0.00 |
| 2025-02-14 | 7.02 | 7.00 | -0.07 | -0.99% | 6.97 | 7.11 | 158039 | 11102.30 | 2.67% | 17.00 |
| 2025-02-13 | 7.23 | 7.07 | -0.17 | -2.35% | 7.05 | 7.23 | 202133 | 14399.42 | 3.41% | 0.00 |
| 2025-02-12 | 6.89 | 7.24 | 0.30 | 4.32% | 6.89 | 7.25 | 340553 | 24345.76 | 5.75% | 0.00 |
| 2025-02-11 | 6.98 | 6.94 | -0.05 | -0.72% | 6.86 | 6.99 | 136183 | 9412.36 | 2.30% | 20.00 |
| 2025-02-10 | 6.92 | 6.99 | 0.09 | 1.30% | 6.85 | 7.00 | 163293 | 11306.20 | 2.76% | 0.00 |
| 2025-02-07 | 6.80 | 6.90 | 0.07 | 1.02% | 6.79 | 6.97 | 213978 | 14741.37 | 3.61% | 0.00 |
| 2025-02-06 | 6.62 | 6.83 | 0.19 | 2.86% | 6.56 | 6.83 | 169672 | 11432.71 | 2.86% | 0.00 |
| 2025-02-05 | 6.63 | 6.64 | 0.09 | 1.37% | 6.54 | 6.66 | 105279 | 6967.94 | 1.78% | 22.00 |
| 2025-01-27 | 6.72 | 6.55 | -0.15 | -2.24% | 6.55 | 6.75 | 122579 | 8145.26 | 2.07% | 0.00 |
| 2025-01-24 | 6.60 | 6.70 | 0.09 | 1.36% | 6.57 | 6.71 | 123925 | 8250.72 | 2.09% | 44.00 |
| 2025-01-23 | 6.73 | 6.61 | -0.09 | -1.34% | 6.60 | 6.84 | 186545 | 12579.43 | 3.15% | 0.00 |
| 2025-01-22 | 6.67 | 6.70 | 0.03 | 0.45% | 6.62 | 6.83 | 180910 | 12164.79 | 3.05% | 0.00 |
| 2025-01-21 | 6.71 | 6.67 | -0.02 | -0.30% | 6.62 | 6.77 | 111020 | 7416.57 | 1.87% | 2.00 |
| 2025-01-20 | 6.61 | 6.69 | 0.13 | 1.98% | 6.60 | 6.72 | 148494 | 9912.45 | 2.51% | 0.00 |
| 2025-01-17 | 6.54 | 6.56 | -0.01 | -0.15% | 6.48 | 6.61 | 104629 | 6852.75 | 1.77% | 0.00 |
| 2025-01-16 | 6.54 | 6.57 | 0.04 | 0.61% | 6.51 | 6.69 | 127711 | 8418.14 | 2.16% | 28.00 |
| 2025-01-15 | 6.57 | 6.53 | -0.06 | -0.91% | 6.46 | 6.63 | 133160 | 8680.50 | 2.25% | 0.00 |
| 2025-01-14 | 6.25 | 6.59 | 0.38 | 6.12% | 6.25 | 6.60 | 217341 | 14054.37 | 3.67% | 0.00 |
| 2025-01-13 | 6.10 | 6.21 | 0.01 | 0.16% | 6.00 | 6.25 | 125438 | 7706.78 | 2.12% | 0.00 |
| 2025-01-10 | 6.53 | 6.20 | -0.29 | -4.47% | 6.20 | 6.57 | 174577 | 11142.48 | 2.95% | 0.00 |
| 2025-01-09 | 6.47 | 6.49 | -0.04 | -0.61% | 6.47 | 6.66 | 140291 | 9209.09 | 2.37% | 5.00 |
| 2025-01-08 | 6.56 | 6.53 | -0.12 | -1.80% | 6.32 | 6.60 | 200019 | 12948.94 | 3.38% | 150.00 |
| 2025-01-07 | 6.32 | 6.65 | 0.32 | 5.06% | 6.29 | 6.65 | 231555 | 15017.64 | 3.91% | 12.00 |
| 2025-01-06 | 6.23 | 6.33 | 0.06 | 0.96% | 6.10 | 6.39 | 172853 | 10862.77 | 2.92% | 1.00 |
| 2025-01-03 | 6.72 | 6.27 | -0.41 | -6.14% | 6.25 | 6.75 | 221508 | 14304.08 | 3.74% | 0.00 |
| 2025-01-02 | 6.88 | 6.68 | -0.25 | -3.61% | 6.63 | 6.94 | 223003 | 15142.61 | 3.77% | 0.00 |
| 2024-12-31 | 7.35 | 6.93 | -0.31 | -4.28% | 6.93 | 7.45 | 279054 | 20013.96 | 4.71% | 0.00 |
| 2024-12-30 | 7.30 | 7.24 | -0.15 | -2.03% | 7.18 | 7.44 | 201968 | 14736.91 | 3.41% | 0.00 |
| 2024-12-27 | 7.19 | 7.39 | 0.20 | 2.78% | 7.19 | 7.50 | 303852 | 22524.71 | 5.13% | 0.00 |
| 2024-12-26 | 7.04 | 7.19 | 0.09 | 1.27% | 7.02 | 7.29 | 180050 | 12995.31 | 3.04% | 0.00 |
| 2024-12-25 | 7.25 | 7.10 | -0.22 | -3.01% | 6.91 | 7.32 | 256426 | 18111.69 | 4.33% | 5.00 |
| 2024-12-24 | 7.24 | 7.32 | 0.22 | 3.10% | 7.15 | 7.44 | 246342 | 18025.75 | 4.16% | 0.00 |
| 2024-12-23 | 7.50 | 7.10 | -0.44 | -5.84% | 7.10 | 7.63 | 248103 | 18086.08 | 4.19% | 0.00 |
| 2024-12-20 | 7.39 | 7.54 | 0.10 | 1.34% | 7.35 | 7.68 | 268192 | 20134.76 | 4.53% | 50.00 |
| 2024-12-19 | 7.17 | 7.44 | 0.18 | 2.48% | 7.11 | 7.47 | 229706 | 16828.40 | 3.88% | 100.00 |
| 2024-12-18 | 7.22 | 7.26 | 0.05 | 0.69% | 7.15 | 7.39 | 213703 | 15571.75 | 3.61% | 1.00 |
| 2024-12-17 | 7.39 | 7.21 | -0.24 | -3.22% | 7.17 | 7.44 | 208274 | 15181.16 | 3.52% | 0.00 |
| 2024-12-16 | 7.50 | 7.45 | -0.08 | -1.06% | 7.36 | 7.61 | 197796 | 14793.85 | 3.34% | 0.00 |
| 2024-12-13 | 7.69 | 7.53 | -0.23 | -2.96% | 7.51 | 7.77 | 287048 | 21902.50 | 4.85% | 42.00 |
| 2024-12-12 | 7.71 | 7.76 | -0.06 | -0.77% | 7.61 | 7.77 | 341641 | 26298.72 | 5.77% | 13.00 |
| 2024-12-11 | 7.87 | 7.82 | -0.09 | -1.14% | 7.75 | 7.90 | 333580 | 26046.05 | 5.63% | 46.00 |
| 2024-12-10 | 8.13 | 7.91 | -0.02 | -0.25% | 7.89 | 8.17 | 527336 | 42211.26 | 8.90% | 14.00 |
| 2024-12-09 | 7.86 | 7.93 | 0.05 | 0.63% | 7.72 | 7.96 | 334027 | 26243.01 | 5.64% | 39.00 |
| 2024-12-06 | 7.96 | 7.88 | -0.16 | -1.99% | 7.77 | 7.99 | 435877 | 34341.85 | 7.36% | 25.00 |
| 2024-12-05 | 7.76 | 8.04 | 0.31 | 4.01% | 7.72 | 8.13 | 675597 | 53778.80 | 11.41% | 17.00 |
| 2024-12-04 | 7.64 | 7.73 | 0.05 | 0.65% | 7.49 | 8.05 | 711114 | 55434.20 | 12.01% | 16.00 |
双杰电气(300444)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。
