| 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 | 35.85 | 35.19 | -0.65 | -1.81% | 34.97 | 36.98 | 208739 | 75023.01 | 18.84% | 24.00 |
| 2026-03-24 | 36.68 | 35.84 | -0.14 | -0.39% | 33.54 | 36.78 | 193841 | 68666.79 | 17.50% | 0.00 |
| 2026-03-23 | 35.00 | 35.98 | -0.68 | -1.85% | 35.00 | 37.52 | 167898 | 60993.50 | 15.16% | 23.00 |
| 2026-03-20 | 36.90 | 36.66 | -0.66 | -1.77% | 34.48 | 38.20 | 227263 | 82684.59 | 20.51% | 43.00 |
| 2026-03-19 | 37.56 | 37.32 | -1.99 | -5.06% | 36.88 | 39.03 | 210945 | 79788.79 | 19.04% | 7.00 |
| 2026-03-18 | 39.00 | 39.31 | -1.68 | -4.10% | 37.02 | 40.50 | 309775 | 117848.87 | 27.96% | 30.00 |
| 2026-03-17 | 37.92 | 40.99 | 2.30 | 5.94% | 37.30 | 42.54 | 417728 | 168184.78 | 37.71% | 5.00 |
| 2026-03-16 | 37.55 | 38.69 | 0.38 | 0.99% | 35.80 | 40.55 | 329792 | 125289.37 | 29.77% | 17.00 |
| 2026-03-13 | 39.60 | 38.31 | 0.91 | 2.43% | 36.50 | 40.85 | 473535 | 184349.39 | 42.74% | 10.00 |
| 2026-03-12 | 31.98 | 37.40 | 6.23 | 19.99% | 31.66 | 37.40 | 369368 | 132019.84 | 33.34% | 20.00 |
| 2026-03-11 | 30.99 | 31.17 | 0.19 | 0.61% | 30.86 | 31.44 | 34347 | 10720.06 | 3.10% | 0.00 |
| 2026-03-10 | 30.60 | 30.98 | 0.69 | 2.28% | 30.50 | 31.05 | 23349 | 7210.34 | 2.11% | 0.00 |
| 2026-03-09 | 29.80 | 30.29 | -0.05 | -0.16% | 29.57 | 30.49 | 28586 | 8551.66 | 2.58% | 0.00 |
| 2026-03-06 | 30.06 | 30.34 | 0.20 | 0.66% | 29.98 | 30.46 | 18490 | 5606.24 | 1.67% | 0.00 |
| 2026-03-05 | 30.25 | 30.14 | 0.45 | 1.52% | 30.05 | 30.53 | 24967 | 7560.61 | 2.25% | 0.00 |
| 2026-03-04 | 29.11 | 29.69 | 0.07 | 0.24% | 29.08 | 30.09 | 26630 | 7917.60 | 2.40% | 0.00 |
| 2026-03-03 | 31.07 | 29.62 | -1.42 | -4.57% | 29.61 | 31.41 | 47024 | 14229.64 | 4.24% | 0.00 |
| 2026-03-02 | 31.88 | 31.04 | -1.38 | -4.26% | 31.01 | 32.04 | 44146 | 13879.00 | 3.99% | 0.00 |
| 2026-02-27 | 32.31 | 32.42 | -0.01 | -0.03% | 32.07 | 32.45 | 28849 | 9315.45 | 2.60% | 0.00 |
| 2026-02-26 | 31.88 | 32.43 | 0.55 | 1.73% | 31.68 | 32.66 | 46861 | 15140.16 | 4.23% | 0.00 |
| 2026-02-25 | 31.90 | 31.88 | 0.13 | 0.41% | 31.64 | 32.04 | 27060 | 8616.83 | 2.44% | 0.00 |
| 2026-02-24 | 31.57 | 31.75 | 0.55 | 1.76% | 31.35 | 31.83 | 24646 | 7801.77 | 2.22% | 6.00 |
| 2026-02-13 | 31.45 | 31.20 | -0.22 | -0.70% | 31.18 | 31.75 | 20704 | 6517.60 | 1.87% | 0.00 |
| 2026-02-12 | 31.32 | 31.42 | 0.06 | 0.19% | 31.22 | 31.56 | 20584 | 6474.28 | 1.86% | 0.00 |
| 2026-02-11 | 31.80 | 31.36 | -0.32 | -1.01% | 31.35 | 31.93 | 23693 | 7488.03 | 2.14% | 2.00 |
| 2026-02-10 | 31.49 | 31.68 | 0.20 | 0.64% | 31.28 | 31.88 | 25185 | 7948.68 | 2.27% | 0.00 |
| 2026-02-09 | 31.39 | 31.48 | 0.35 | 1.12% | 31.21 | 31.56 | 23731 | 7462.74 | 2.14% | 0.00 |
| 2026-02-06 | 30.77 | 31.13 | 0.52 | 1.70% | 30.54 | 31.50 | 33419 | 10417.71 | 3.02% | 2.00 |
| 2026-02-05 | 31.00 | 30.61 | -0.59 | -1.89% | 30.58 | 31.15 | 23775 | 7321.48 | 2.15% | 0.00 |
| 2026-02-04 | 31.38 | 31.20 | -0.26 | -0.83% | 30.96 | 31.55 | 24506 | 7657.05 | 2.21% | 2.00 |
| 2026-02-03 | 30.91 | 31.46 | 0.80 | 2.61% | 30.91 | 31.51 | 30594 | 9582.33 | 2.76% | 0.00 |
| 2026-02-02 | 31.72 | 30.66 | -0.82 | -2.60% | 30.63 | 31.78 | 31246 | 9767.77 | 2.82% | 0.00 |
| 2026-01-30 | 31.90 | 31.48 | -0.24 | -0.76% | 30.74 | 31.97 | 39823 | 12482.66 | 3.59% | 0.00 |
| 2026-01-29 | 31.96 | 31.72 | -0.36 | -1.12% | 31.30 | 32.38 | 40618 | 12964.90 | 3.67% | 0.00 |
| 2026-01-28 | 32.54 | 32.08 | -0.67 | -2.05% | 32.00 | 32.66 | 48291 | 15540.31 | 4.36% | 0.00 |
| 2026-01-27 | 33.02 | 32.75 | -0.64 | -1.92% | 31.76 | 33.26 | 64693 | 20979.46 | 5.84% | 0.00 |
| 2026-01-26 | 34.70 | 33.39 | -1.76 | -5.01% | 33.27 | 34.75 | 98299 | 33350.61 | 8.87% | 0.00 |
| 2026-01-23 | 34.50 | 35.15 | 0.59 | 1.71% | 34.36 | 35.24 | 92925 | 32395.31 | 8.39% | 2.00 |
| 2026-01-22 | 34.10 | 34.56 | 0.26 | 0.76% | 34.10 | 34.88 | 68473 | 23634.96 | 6.18% | 0.00 |
| 2026-01-21 | 34.50 | 34.30 | -0.31 | -0.90% | 33.70 | 34.58 | 59080 | 20227.96 | 5.33% | 0.00 |
| 2026-01-20 | 34.40 | 34.61 | 0.21 | 0.61% | 33.92 | 34.79 | 78558 | 27055.65 | 7.09% | 0.00 |
| 2026-01-19 | 34.23 | 34.40 | 0.18 | 0.53% | 33.70 | 34.50 | 69217 | 23659.31 | 6.25% | 2.00 |
| 2026-01-16 | 33.55 | 34.22 | 1.08 | 3.26% | 33.33 | 34.34 | 89553 | 30382.17 | 8.08% | 0.00 |
| 2026-01-15 | 33.10 | 33.14 | -0.09 | -0.27% | 32.77 | 33.65 | 52139 | 17268.23 | 4.71% | 6.00 |
| 2026-01-14 | 32.96 | 33.23 | 0.23 | 0.70% | 32.90 | 33.87 | 73625 | 24541.30 | 6.65% | 0.00 |
| 2026-01-13 | 34.75 | 33.00 | -1.75 | -5.04% | 32.90 | 34.75 | 96157 | 32213.47 | 8.68% | 0.00 |
| 2026-01-12 | 34.37 | 34.75 | 0.08 | 0.23% | 34.37 | 34.85 | 103131 | 35700.29 | 9.31% | 1.00 |
| 2026-01-09 | 34.98 | 34.67 | -0.20 | -0.57% | 34.40 | 35.39 | 118001 | 41017.71 | 10.65% | 3.00 |
| 2026-01-08 | 33.34 | 34.87 | 1.54 | 4.62% | 33.30 | 35.19 | 139248 | 47689.97 | 12.57% | 12.00 |
| 2026-01-07 | 34.00 | 33.33 | -0.91 | -2.66% | 33.31 | 34.00 | 89353 | 29969.56 | 8.07% | 0.00 |
| 2026-01-06 | 33.76 | 34.24 | 0.25 | 0.74% | 33.53 | 34.38 | 108631 | 36892.85 | 9.81% | 0.00 |
| 2026-01-05 | 33.15 | 33.99 | 0.84 | 2.53% | 32.75 | 34.29 | 107881 | 36231.10 | 9.74% | 0.00 |
| 2025-12-31 | 33.65 | 33.15 | -1.14 | -3.32% | 33.10 | 33.70 | 102546 | 34130.16 | 9.26% | 0.00 |
| 2025-12-30 | 32.94 | 34.29 | 0.85 | 2.54% | 32.50 | 34.75 | 185385 | 62538.39 | 16.73% | 14.00 |
| 2025-12-29 | 31.60 | 33.44 | 2.07 | 6.60% | 31.45 | 33.88 | 187177 | 62009.99 | 16.90% | 5.00 |
| 2025-12-26 | 31.88 | 31.37 | -0.43 | -1.35% | 31.20 | 31.98 | 64286 | 20309.00 | 5.80% | 2.00 |
| 2025-12-25 | 31.52 | 31.80 | 0.31 | 0.98% | 31.27 | 31.98 | 67349 | 21318.70 | 6.08% | 0.00 |
| 2025-12-24 | 30.65 | 31.49 | 0.82 | 2.67% | 30.06 | 31.58 | 68565 | 21315.08 | 6.19% | 3.00 |
| 2025-12-23 | 31.27 | 30.67 | -0.46 | -1.48% | 30.60 | 31.45 | 41341 | 12771.30 | 3.73% | 0.00 |
| 2025-12-22 | 31.00 | 31.13 | -0.10 | -0.32% | 31.00 | 31.55 | 46961 | 14680.72 | 4.24% | 0.00 |
| 2025-12-19 | 30.77 | 31.23 | 0.65 | 2.13% | 30.51 | 31.70 | 58152 | 18063.96 | 5.25% | 0.00 |
| 2025-12-18 | 30.83 | 30.58 | -0.69 | -2.21% | 30.57 | 31.47 | 53809 | 16666.25 | 4.86% | 0.00 |
| 2025-12-17 | 31.96 | 31.27 | -0.75 | -2.34% | 30.41 | 32.11 | 78787 | 24491.16 | 7.11% | 0.00 |
| 2025-12-16 | 32.55 | 32.02 | -0.98 | -2.97% | 31.42 | 32.88 | 87563 | 28148.47 | 7.90% | 19.00 |
| 2025-12-15 | 31.46 | 33.00 | 1.26 | 3.97% | 31.04 | 33.18 | 141627 | 46227.79 | 12.78% | 43.00 |
| 2025-12-12 | 31.64 | 31.74 | -0.23 | -0.72% | 31.01 | 32.00 | 108150 | 34196.90 | 9.76% | 6.00 |
| 2025-12-11 | 30.06 | 31.97 | 1.93 | 6.42% | 30.06 | 32.00 | 161989 | 51017.85 | 14.62% | 0.00 |
| 2025-12-10 | 30.60 | 30.04 | -0.29 | -0.96% | 29.77 | 30.60 | 32801 | 9862.17 | 2.96% | 0.00 |
| 2025-12-09 | 30.17 | 30.33 | 0.11 | 0.36% | 30.01 | 30.88 | 47219 | 14392.29 | 4.26% | 0.00 |
| 2025-12-08 | 30.36 | 30.22 | 0.08 | 0.27% | 29.93 | 30.39 | 34412 | 10390.75 | 3.11% | 3.00 |
| 2025-12-05 | 29.36 | 30.14 | 0.75 | 2.55% | 29.19 | 30.20 | 39045 | 11671.26 | 3.52% | 0.00 |
| 2025-12-04 | 29.40 | 29.39 | -0.06 | -0.20% | 29.21 | 29.76 | 24600 | 7258.76 | 2.22% | 4.00 |
| 2025-12-03 | 29.62 | 29.45 | -0.23 | -0.77% | 29.32 | 29.87 | 25040 | 7388.20 | 2.26% | 0.00 |
| 2025-12-02 | 30.22 | 29.68 | -0.39 | -1.30% | 29.62 | 30.22 | 24638 | 7337.97 | 2.22% | 0.00 |
| 2025-12-01 | 30.60 | 30.07 | -0.05 | -0.17% | 29.98 | 30.60 | 29565 | 8896.48 | 2.67% | 0.00 |
| 2025-11-28 | 29.73 | 30.12 | 0.28 | 0.94% | 29.60 | 30.19 | 25913 | 7760.23 | 2.34% | 0.00 |
| 2025-11-27 | 29.71 | 29.84 | 0.04 | 0.13% | 29.71 | 30.25 | 25125 | 7546.00 | 2.27% | 0.00 |
| 2025-11-26 | 30.04 | 29.80 | -0.25 | -0.83% | 29.70 | 30.28 | 29558 | 8864.80 | 2.67% | 0.00 |
| 2025-11-25 | 30.10 | 30.05 | 0.33 | 1.11% | 29.65 | 30.40 | 34630 | 10429.83 | 3.13% | 0.00 |
| 2025-11-24 | 29.08 | 29.72 | 0.78 | 2.70% | 29.01 | 29.84 | 48631 | 14341.04 | 4.39% | 0.00 |
双一科技(300690)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。
