| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 10.30 | 9.80 | -0.97 | -9.01% | 9.61 | 10.53 | 1322316 | 132403.95 | 21.28% | 56.00 |
| 2025-11-20 | 10.91 | 10.77 | 0.03 | 0.28% | 10.70 | 11.99 | 1717867 | 194889.69 | 27.64% | 143.00 |
| 2025-11-19 | 11.11 | 10.74 | -0.54 | -4.79% | 10.56 | 11.45 | 1212056 | 133025.94 | 19.50% | 120.00 |
| 2025-11-18 | 10.55 | 11.28 | 0.53 | 4.93% | 10.13 | 11.38 | 1643510 | 176610.64 | 26.45% | 20.00 |
| 2025-11-17 | 10.98 | 10.75 | -0.24 | -2.18% | 10.45 | 11.05 | 1073633 | 114707.55 | 17.28% | 19.00 |
| 2025-11-14 | 10.50 | 10.99 | 0.06 | 0.55% | 10.27 | 11.44 | 1589725 | 173458.80 | 25.58% | 89.00 |
| 2025-11-13 | 10.28 | 10.93 | 0.54 | 5.20% | 10.11 | 10.97 | 1583175 | 169000.33 | 25.48% | 137.00 |
| 2025-11-12 | 10.28 | 10.39 | -0.08 | -0.76% | 10.07 | 10.79 | 1370305 | 141873.44 | 22.05% | 120.00 |
| 2025-11-11 | 10.90 | 10.47 | -0.42 | -3.86% | 10.39 | 11.62 | 1792528 | 193977.98 | 28.84% | 54.00 |
| 2025-11-10 | 9.97 | 10.89 | 0.96 | 9.67% | 9.88 | 11.45 | 2164195 | 226442.78 | 34.83% | 155.00 |
| 2025-11-07 | 10.16 | 9.93 | -0.14 | -1.39% | 9.87 | 10.66 | 2010470 | 205525.84 | 32.35% | 52.00 |
| 2025-11-06 | 10.90 | 10.07 | 0.18 | 1.82% | 10.03 | 11.01 | 2772883 | 290193.22 | 44.62% | 14.00 |
| 2025-11-05 | 8.03 | 9.89 | 1.65 | 20.02% | 8.03 | 9.89 | 2188829 | 200256.62 | 35.22% | 17.00 |
| 2025-11-04 | 7.77 | 8.24 | 0.43 | 5.51% | 7.77 | 8.65 | 1119851 | 93430.12 | 18.02% | 21.00 |
| 2025-11-03 | 7.69 | 7.81 | 0.12 | 1.56% | 7.61 | 7.82 | 367441 | 28331.46 | 5.91% | 45.00 |
| 2025-10-31 | 7.69 | 7.69 | 0.03 | 0.39% | 7.66 | 7.77 | 259366 | 20003.41 | 4.17% | 21.00 |
| 2025-10-30 | 7.90 | 7.66 | -0.27 | -3.40% | 7.66 | 7.90 | 430232 | 33300.03 | 6.92% | 231.00 |
| 2025-10-29 | 8.10 | 7.93 | -0.68 | -7.90% | 7.86 | 8.14 | 800806 | 63729.12 | 12.89% | 0.00 |
| 2025-10-28 | 8.45 | 8.61 | 0.11 | 1.29% | 8.36 | 8.64 | 330868 | 28185.26 | 5.32% | 50.00 |
| 2025-10-27 | 8.33 | 8.50 | 0.20 | 2.41% | 8.32 | 8.62 | 384909 | 32650.46 | 6.19% | 0.00 |
| 2025-10-24 | 8.22 | 8.30 | 0.09 | 1.10% | 8.16 | 8.34 | 288319 | 23805.49 | 4.64% | 34.00 |
| 2025-10-23 | 8.33 | 8.21 | -0.24 | -2.84% | 8.05 | 8.36 | 411622 | 33601.37 | 6.62% | 56.00 |
| 2025-10-22 | 8.63 | 8.45 | -0.31 | -3.54% | 8.40 | 8.66 | 444238 | 37707.52 | 7.15% | 18.00 |
| 2025-10-21 | 8.76 | 8.76 | 0.00 | 0.00% | 8.64 | 9.02 | 541286 | 47788.21 | 8.71% | 10.00 |
| 2025-10-20 | 8.65 | 8.76 | 0.28 | 3.30% | 8.63 | 9.19 | 766967 | 67794.70 | 12.34% | 83.00 |
| 2025-10-17 | 9.11 | 8.48 | -0.68 | -7.42% | 8.44 | 9.16 | 763352 | 66401.85 | 12.28% | 4.00 |
| 2025-10-16 | 9.52 | 9.16 | -0.09 | -0.97% | 9.01 | 9.63 | 964461 | 89090.45 | 15.52% | 14.00 |
| 2025-10-15 | 8.68 | 9.25 | 0.49 | 5.59% | 8.68 | 9.43 | 1115761 | 101726.59 | 17.95% | 7.00 |
| 2025-10-14 | 8.60 | 8.76 | 0.23 | 2.70% | 8.58 | 9.37 | 751671 | 67109.32 | 12.10% | 60.00 |
| 2025-10-13 | 8.21 | 8.53 | -0.04 | -0.47% | 8.01 | 8.57 | 487427 | 41047.00 | 7.84% | 95.00 |
| 2025-10-10 | 8.22 | 8.57 | 0.28 | 3.38% | 8.18 | 8.71 | 539264 | 45743.09 | 8.68% | 59.00 |
| 2025-10-09 | 8.11 | 8.29 | 0.18 | 2.22% | 8.11 | 8.30 | 289266 | 23895.67 | 4.65% | 200.00 |
| 2025-09-30 | 8.10 | 8.11 | 0.01 | 0.12% | 8.08 | 8.19 | 231608 | 18849.92 | 3.73% | 0.00 |
| 2025-09-29 | 7.94 | 8.10 | 0.21 | 2.66% | 7.92 | 8.22 | 298118 | 24163.97 | 4.80% | 0.00 |
| 2025-09-26 | 7.92 | 7.89 | -0.04 | -0.50% | 7.87 | 8.10 | 280771 | 22496.08 | 4.52% | 0.00 |
| 2025-09-25 | 8.14 | 7.93 | -0.23 | -2.82% | 7.93 | 8.20 | 294190 | 23635.85 | 4.73% | 72.00 |
| 2025-09-24 | 8.20 | 8.16 | -0.08 | -0.97% | 8.02 | 8.22 | 227915 | 18519.82 | 3.67% | 140.00 |
| 2025-09-23 | 8.14 | 8.24 | 0.11 | 1.35% | 7.94 | 8.24 | 375427 | 30383.38 | 6.04% | 155.00 |
| 2025-09-22 | 8.17 | 8.13 | 0.03 | 0.37% | 8.02 | 8.21 | 181046 | 14681.54 | 2.91% | 0.00 |
| 2025-09-19 | 8.20 | 8.10 | -0.15 | -1.82% | 8.05 | 8.29 | 275408 | 22450.27 | 4.43% | 0.00 |
| 2025-09-18 | 8.42 | 8.25 | -0.22 | -2.60% | 8.14 | 8.47 | 348502 | 29005.08 | 5.61% | 46.00 |
| 2025-09-17 | 8.50 | 8.47 | -0.01 | -0.12% | 8.38 | 8.53 | 266169 | 22493.51 | 4.28% | 100.00 |
| 2025-09-16 | 8.36 | 8.48 | 0.14 | 1.68% | 8.22 | 8.49 | 380390 | 31773.03 | 6.12% | 0.00 |
| 2025-09-15 | 8.31 | 8.34 | 0.03 | 0.36% | 8.27 | 8.47 | 359245 | 30096.24 | 5.78% | 201.00 |
| 2025-09-12 | 8.29 | 8.31 | 0.03 | 0.36% | 8.27 | 8.54 | 381419 | 31900.24 | 6.14% | 69.00 |
| 2025-09-11 | 8.20 | 8.28 | 0.02 | 0.24% | 8.10 | 8.30 | 268419 | 22082.21 | 4.32% | 30.00 |
| 2025-09-10 | 8.34 | 8.26 | -0.05 | -0.60% | 8.21 | 8.38 | 262487 | 21734.80 | 4.22% | 338.00 |
| 2025-09-09 | 8.25 | 8.31 | -0.02 | -0.24% | 8.23 | 8.54 | 442649 | 37093.16 | 7.12% | 0.00 |
| 2025-09-08 | 8.30 | 8.33 | 0.09 | 1.09% | 8.19 | 8.39 | 430112 | 35590.33 | 6.92% | 150.00 |
| 2025-09-05 | 7.84 | 8.24 | 0.38 | 4.83% | 7.78 | 8.24 | 469538 | 37936.07 | 7.56% | 470.00 |
| 2025-09-04 | 7.73 | 7.86 | 0.13 | 1.68% | 7.70 | 8.04 | 373182 | 29423.98 | 6.01% | 0.00 |
| 2025-09-03 | 7.95 | 7.73 | -0.25 | -3.13% | 7.65 | 8.00 | 279422 | 21862.72 | 4.50% | 0.00 |
| 2025-09-02 | 8.14 | 7.98 | -0.20 | -2.44% | 7.80 | 8.17 | 389273 | 30935.17 | 6.26% | 0.00 |
| 2025-09-01 | 8.06 | 8.18 | 0.15 | 1.87% | 7.97 | 8.19 | 414507 | 33534.43 | 6.67% | 0.00 |
| 2025-08-29 | 8.07 | 8.03 | -0.01 | -0.12% | 7.95 | 8.22 | 370858 | 29835.56 | 5.97% | 15.00 |
| 2025-08-28 | 8.03 | 8.04 | -0.03 | -0.37% | 7.66 | 8.22 | 644280 | 51056.62 | 10.37% | 0.00 |
| 2025-08-27 | 8.08 | 8.07 | -0.08 | -0.98% | 8.03 | 8.55 | 760909 | 63055.61 | 12.24% | 0.00 |
| 2025-08-26 | 7.98 | 8.15 | 0.26 | 3.30% | 7.92 | 8.25 | 639755 | 52225.60 | 10.80% | 55.00 |
| 2025-08-25 | 7.88 | 7.89 | -0.03 | -0.38% | 7.79 | 7.95 | 382634 | 30123.61 | 6.46% | 56.00 |
| 2025-08-22 | 7.71 | 7.92 | 0.17 | 2.19% | 7.66 | 8.05 | 549976 | 43065.87 | 9.29% | 39.00 |
| 2025-08-21 | 7.83 | 7.75 | -0.09 | -1.15% | 7.71 | 7.86 | 282615 | 21915.12 | 4.77% | 0.00 |
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。
