| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.40 | 14.48 | 0.18 | 1.26% | 14.26 | 14.68 | 580744 | 84105.47 | 9.35% | 113.00 |
| 2026-03-24 | 14.30 | 14.30 | 0.35 | 2.51% | 13.66 | 14.58 | 557829 | 78993.33 | 8.98% | 134.00 |
| 2026-03-23 | 13.98 | 13.95 | -0.28 | -1.97% | 13.77 | 14.63 | 591229 | 83946.03 | 9.51% | 7.00 |
| 2026-03-20 | 15.06 | 14.23 | -0.75 | -5.01% | 14.21 | 15.32 | 586756 | 86009.26 | 9.44% | 0.00 |
| 2026-03-19 | 15.51 | 14.98 | -1.12 | -6.96% | 14.85 | 15.59 | 627665 | 95385.19 | 10.10% | 70.00 |
| 2026-03-18 | 15.90 | 16.10 | 0.18 | 1.13% | 15.20 | 16.40 | 737051 | 116297.12 | 11.86% | 72.00 |
| 2026-03-17 | 16.30 | 15.92 | -0.31 | -1.91% | 15.90 | 16.78 | 702364 | 114830.52 | 11.30% | 64.00 |
| 2026-03-16 | 16.16 | 16.23 | -0.09 | -0.55% | 15.71 | 16.49 | 514083 | 82419.46 | 8.27% | 48.00 |
| 2026-03-13 | 16.98 | 16.32 | -0.53 | -3.15% | 16.20 | 17.12 | 635741 | 105021.34 | 10.23% | 31.00 |
| 2026-03-12 | 17.20 | 16.85 | -0.47 | -2.71% | 16.63 | 17.34 | 851350 | 144414.25 | 13.70% | 33.00 |
| 2026-03-11 | 17.53 | 17.32 | -0.30 | -1.70% | 17.01 | 17.97 | 917046 | 159927.94 | 14.76% | 92.00 |
| 2026-03-10 | 18.06 | 17.62 | -0.54 | -2.97% | 17.47 | 18.77 | 1237118 | 221057.97 | 19.91% | 255.00 |
| 2026-03-09 | 17.68 | 18.16 | 0.51 | 2.89% | 17.20 | 18.18 | 1507338 | 268110.44 | 24.26% | 223.00 |
| 2026-03-06 | 17.74 | 17.65 | -0.08 | -0.45% | 17.38 | 18.40 | 1562195 | 279335.56 | 25.14% | 69.00 |
| 2026-03-05 | 16.95 | 17.73 | 0.85 | 5.04% | 16.94 | 18.88 | 2027160 | 361891.50 | 32.62% | 111.00 |
| 2026-03-04 | 14.82 | 16.88 | 1.72 | 11.35% | 14.76 | 17.55 | 1894615 | 317485.88 | 30.49% | 127.00 |
| 2026-03-03 | 16.02 | 15.16 | -0.74 | -4.65% | 15.08 | 16.67 | 1094600 | 171325.36 | 17.61% | 239.00 |
| 2026-03-02 | 15.97 | 15.90 | -0.57 | -3.46% | 15.87 | 17.31 | 1243234 | 204798.94 | 20.01% | 115.00 |
| 2026-02-27 | 16.21 | 16.47 | 0.02 | 0.12% | 16.07 | 17.01 | 1166355 | 192751.47 | 18.77% | 20.00 |
| 2026-02-26 | 15.61 | 16.45 | 0.84 | 5.38% | 15.48 | 16.86 | 1523491 | 247676.56 | 24.52% | 119.00 |
| 2026-02-25 | 15.97 | 15.61 | -0.04 | -0.26% | 15.41 | 15.98 | 931659 | 145422.33 | 14.99% | 25.00 |
| 2026-02-24 | 14.86 | 15.65 | 1.08 | 7.41% | 14.86 | 16.00 | 1175802 | 183251.09 | 18.92% | 167.08 |
| 2026-02-13 | 15.03 | 14.57 | -0.42 | -2.80% | 14.30 | 15.14 | 805498 | 118363.67 | 12.96% | 79.00 |
| 2026-02-12 | 15.00 | 14.99 | 0.48 | 3.31% | 14.29 | 15.77 | 1451079 | 218314.91 | 23.35% | 154.00 |
| 2026-02-11 | 14.70 | 14.51 | -0.34 | -2.29% | 14.48 | 14.95 | 560307 | 81994.28 | 9.02% | 19.00 |
| 2026-02-10 | 15.00 | 14.85 | -0.41 | -2.69% | 14.81 | 15.24 | 701060 | 104772.77 | 11.28% | 79.00 |
| 2026-02-09 | 15.42 | 15.26 | -0.15 | -0.97% | 15.09 | 15.67 | 1272339 | 194719.23 | 20.47% | 407.00 |
| 2026-02-06 | 14.91 | 15.41 | 0.60 | 4.05% | 14.58 | 16.20 | 1564164 | 244241.56 | 25.17% | 9.00 |
| 2026-02-05 | 15.46 | 14.81 | -1.04 | -6.56% | 14.70 | 15.55 | 1019738 | 152690.86 | 16.41% | 102.00 |
| 2026-02-04 | 15.51 | 15.85 | 0.07 | 0.44% | 15.45 | 16.29 | 1642419 | 260083.36 | 26.43% | 50.00 |
| 2026-02-03 | 14.89 | 15.78 | 0.66 | 4.37% | 14.68 | 16.39 | 2234121 | 345751.53 | 35.95% | 42.00 |
| 2026-02-02 | 13.77 | 15.12 | 2.15 | 16.58% | 13.71 | 15.56 | 1674409 | 247728.00 | 26.94% | 1775.00 |
| 2026-01-30 | 13.27 | 12.97 | -0.37 | -2.77% | 12.58 | 13.62 | 672595 | 86993.61 | 10.82% | 0.00 |
| 2026-01-29 | 13.33 | 13.34 | -0.21 | -1.55% | 12.95 | 13.84 | 795096 | 106997.54 | 12.79% | 31.00 |
| 2026-01-28 | 13.97 | 13.55 | -0.56 | -3.97% | 13.46 | 14.04 | 982380 | 134193.09 | 15.81% | 126.00 |
| 2026-01-27 | 14.39 | 14.11 | -0.74 | -4.98% | 13.85 | 14.93 | 1228025 | 174331.38 | 19.76% | 223.00 |
| 2026-01-26 | 14.52 | 14.85 | -0.10 | -0.67% | 14.52 | 15.87 | 1668964 | 252734.84 | 26.86% | 130.00 |
| 2026-01-23 | 14.04 | 14.95 | 1.05 | 7.55% | 13.96 | 15.55 | 1896943 | 281477.12 | 30.52% | 158.00 |
| 2026-01-22 | 14.29 | 13.90 | -0.37 | -2.59% | 13.81 | 14.93 | 1419728 | 201937.59 | 22.85% | 78.00 |
| 2026-01-21 | 15.16 | 14.27 | -1.09 | -7.10% | 14.21 | 15.30 | 1739358 | 253029.78 | 27.99% | 190.00 |
| 2026-01-20 | 14.83 | 15.36 | 0.54 | 3.64% | 14.26 | 16.50 | 2907663 | 452851.97 | 46.79% | 246.00 |
| 2026-01-19 | 12.33 | 14.82 | 2.47 | 20.00% | 12.33 | 14.82 | 2433798 | 344078.72 | 39.16% | 20.00 |
| 2026-01-16 | 14.00 | 12.35 | -0.39 | -3.06% | 12.35 | 14.77 | 1701080 | 229513.86 | 27.37% | 241.00 |
| 2026-01-15 | 13.11 | 12.74 | -0.91 | -6.67% | 12.15 | 13.49 | 1566086 | 199128.11 | 25.20% | 38.00 |
| 2026-01-14 | 12.46 | 13.65 | 1.00 | 7.91% | 11.88 | 13.65 | 2417886 | 308357.41 | 38.91% | 102.00 |
| 2026-01-13 | 10.80 | 12.65 | 1.84 | 17.02% | 10.30 | 12.97 | 2132402 | 253965.52 | 34.31% | 155.00 |
| 2026-01-12 | 10.52 | 10.81 | 0.32 | 3.05% | 10.37 | 10.96 | 936390 | 99558.78 | 15.07% | 2.00 |
| 2026-01-09 | 10.40 | 10.49 | 0.07 | 0.67% | 10.38 | 10.73 | 687867 | 72416.96 | 11.07% | 14.00 |
| 2026-01-08 | 10.32 | 10.42 | -0.02 | -0.19% | 10.23 | 10.49 | 590900 | 61355.72 | 9.51% | 0.00 |
| 2026-01-07 | 10.11 | 10.44 | 0.36 | 3.57% | 10.00 | 10.57 | 894902 | 92833.72 | 14.40% | 24.00 |
| 2026-01-06 | 9.83 | 10.08 | 0.21 | 2.13% | 9.79 | 10.09 | 454543 | 45412.34 | 7.31% | 49.00 |
| 2026-01-05 | 9.79 | 9.87 | 0.24 | 2.49% | 9.73 | 10.04 | 413912 | 40921.59 | 6.66% | 10.00 |
| 2025-12-31 | 9.86 | 9.63 | -0.22 | -2.23% | 9.56 | 9.94 | 397870 | 38512.94 | 6.40% | 100.00 |
| 2025-12-30 | 9.96 | 9.85 | -0.21 | -2.09% | 9.83 | 10.02 | 462597 | 45782.96 | 7.44% | 4.00 |
| 2025-12-29 | 10.20 | 10.06 | -0.23 | -2.24% | 10.02 | 10.25 | 482476 | 48772.50 | 7.76% | 112.00 |
| 2025-12-26 | 10.45 | 10.29 | -0.30 | -2.83% | 10.15 | 10.45 | 748823 | 77026.00 | 12.05% | 0.00 |
| 2025-12-25 | 10.36 | 10.59 | 0.17 | 1.63% | 10.25 | 10.83 | 881383 | 93273.02 | 14.18% | 75.00 |
| 2025-12-24 | 10.38 | 10.42 | -0.06 | -0.57% | 10.16 | 10.58 | 755797 | 78625.52 | 12.16% | 45.00 |
| 2025-12-23 | 9.94 | 10.48 | 0.54 | 5.43% | 9.85 | 10.50 | 1020790 | 104764.91 | 16.43% | 86.00 |
| 2025-12-22 | 10.03 | 9.94 | -0.12 | -1.19% | 9.87 | 10.08 | 558454 | 55692.72 | 8.99% | 99.00 |
| 2025-12-19 | 9.68 | 10.06 | 0.41 | 4.25% | 9.68 | 10.33 | 835787 | 84417.27 | 13.45% | 43.00 |
| 2025-12-18 | 9.77 | 9.65 | -0.24 | -2.43% | 9.52 | 9.92 | 514603 | 49840.27 | 8.28% | 5.00 |
| 2025-12-17 | 10.10 | 9.89 | -0.30 | -2.94% | 9.59 | 10.32 | 881680 | 86909.58 | 14.19% | 100.00 |
| 2025-12-16 | 10.03 | 10.19 | 0.09 | 0.89% | 9.85 | 10.39 | 1072333 | 109257.91 | 17.26% | 268.00 |
| 2025-12-15 | 10.00 | 10.10 | 0.09 | 0.90% | 9.91 | 10.26 | 949410 | 95591.10 | 15.28% | 1.00 |
| 2025-12-12 | 9.16 | 10.01 | 0.63 | 6.72% | 9.16 | 10.22 | 1410072 | 138835.36 | 22.69% | 26.00 |
| 2025-12-11 | 9.29 | 9.38 | 0.12 | 1.30% | 9.26 | 9.88 | 897449 | 85797.05 | 14.44% | 89.00 |
| 2025-12-10 | 9.60 | 9.26 | -0.30 | -3.14% | 9.12 | 9.64 | 447120 | 41327.05 | 7.19% | 0.00 |
| 2025-12-09 | 9.62 | 9.56 | -0.11 | -1.14% | 9.52 | 9.76 | 358282 | 34394.32 | 5.77% | 40.00 |
| 2025-12-08 | 9.61 | 9.67 | 0.03 | 0.31% | 9.61 | 9.82 | 600803 | 58390.61 | 9.67% | 30.00 |
| 2025-12-05 | 9.06 | 9.64 | 0.64 | 7.11% | 8.98 | 9.89 | 932265 | 89080.73 | 15.00% | 33.00 |
| 2025-12-04 | 9.50 | 9.00 | -0.45 | -4.76% | 8.99 | 9.50 | 617906 | 56376.84 | 9.94% | 102.00 |
| 2025-12-03 | 9.41 | 9.45 | 0.06 | 0.64% | 9.32 | 9.76 | 763401 | 72971.31 | 12.28% | 51.00 |
| 2025-12-02 | 9.44 | 9.39 | -0.11 | -1.16% | 9.22 | 9.52 | 361140 | 33744.13 | 5.81% | 60.00 |
| 2025-12-01 | 9.54 | 9.50 | -0.04 | -0.42% | 9.42 | 9.71 | 437071 | 41631.39 | 7.03% | 0.00 |
| 2025-11-28 | 9.20 | 9.54 | 0.34 | 3.70% | 9.18 | 9.64 | 610993 | 58042.21 | 9.83% | 208.00 |
| 2025-11-27 | 9.22 | 9.20 | -0.09 | -0.97% | 9.15 | 9.55 | 509411 | 47644.87 | 8.20% | 2.00 |
| 2025-11-26 | 9.77 | 9.29 | -0.59 | -5.97% | 9.27 | 9.85 | 781553 | 73899.81 | 12.58% | 49.00 |
| 2025-11-25 | 9.65 | 9.88 | 0.29 | 3.02% | 9.53 | 10.07 | 765686 | 75021.09 | 12.32% | 51.00 |
| 2025-11-24 | 9.88 | 9.59 | -0.21 | -2.14% | 9.40 | 9.95 | 851062 | 81585.78 | 13.69% | 11.00 |
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。
