| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 34.72 | 33.61 | -1.46 | -4.16% | 33.61 | 35.33 | 31529 | 10830.03 | 4.48% | 0.00 |
| 2026-02-04 | 32.70 | 35.07 | 2.41 | 7.38% | 32.51 | 35.15 | 54286 | 18558.67 | 7.71% | 3.00 |
| 2026-02-03 | 32.63 | 32.66 | 0.27 | 0.83% | 32.39 | 32.74 | 8461 | 2757.52 | 1.20% | 0.00 |
| 2026-02-02 | 32.70 | 32.39 | -0.18 | -0.55% | 32.35 | 32.87 | 9555 | 3113.54 | 1.36% | 0.00 |
| 2026-01-30 | 32.31 | 32.57 | -0.13 | -0.40% | 32.27 | 32.89 | 9633 | 3132.00 | 1.37% | 1.00 |
| 2026-01-29 | 33.28 | 32.70 | -0.58 | -1.74% | 32.61 | 33.34 | 10177 | 3358.41 | 1.44% | 0.00 |
| 2026-01-28 | 33.14 | 33.28 | 0.13 | 0.39% | 33.14 | 33.55 | 10770 | 3594.71 | 1.53% | 0.00 |
| 2026-01-27 | 33.08 | 33.15 | 0.09 | 0.27% | 32.35 | 33.22 | 14409 | 4717.06 | 2.05% | 0.00 |
| 2026-01-26 | 34.05 | 33.06 | -0.89 | -2.62% | 32.83 | 34.05 | 19174 | 6391.49 | 2.72% | 0.00 |
| 2026-01-23 | 33.83 | 33.95 | 0.15 | 0.44% | 33.66 | 33.98 | 12066 | 4084.87 | 1.71% | 1.00 |
| 2026-01-22 | 34.00 | 33.80 | -0.12 | -0.35% | 33.70 | 34.00 | 9692 | 3277.44 | 1.38% | 0.00 |
| 2026-01-21 | 33.73 | 33.92 | 0.16 | 0.47% | 33.59 | 34.16 | 11389 | 3857.85 | 1.62% | 0.00 |
| 2026-01-20 | 34.38 | 33.76 | -0.69 | -2.00% | 33.55 | 34.46 | 22485 | 7631.53 | 3.19% | 3.00 |
| 2026-01-19 | 35.09 | 34.45 | -0.62 | -1.77% | 34.41 | 35.23 | 24116 | 8348.56 | 3.42% | 0.00 |
| 2026-01-16 | 35.60 | 35.07 | -0.60 | -1.68% | 35.03 | 35.70 | 23470 | 8262.09 | 3.33% | 0.00 |
| 2026-01-15 | 35.07 | 35.67 | 0.49 | 1.39% | 35.00 | 35.70 | 27165 | 9604.62 | 3.86% | 5.00 |
| 2026-01-14 | 34.99 | 35.18 | 0.28 | 0.80% | 34.81 | 35.34 | 27016 | 9477.25 | 3.84% | 8.00 |
| 2026-01-13 | 34.88 | 34.90 | 0.06 | 0.17% | 34.72 | 35.19 | 20061 | 7009.06 | 2.85% | 0.00 |
| 2026-01-12 | 34.69 | 34.84 | 0.16 | 0.46% | 34.50 | 34.85 | 21873 | 7585.23 | 3.11% | 15.00 |
| 2026-01-09 | 34.74 | 34.68 | -0.02 | -0.06% | 34.51 | 34.74 | 13763 | 4765.18 | 1.95% | 0.00 |
| 2026-01-08 | 35.14 | 34.70 | -0.43 | -1.22% | 34.57 | 35.14 | 22369 | 7766.18 | 3.18% | 4.00 |
| 2026-01-07 | 34.49 | 35.13 | 0.63 | 1.83% | 34.40 | 35.30 | 31250 | 10929.88 | 4.44% | 1.00 |
| 2026-01-06 | 34.48 | 34.50 | 0.03 | 0.09% | 34.41 | 34.65 | 13991 | 4825.19 | 1.99% | 4.00 |
| 2026-01-05 | 34.66 | 34.47 | 0.07 | 0.20% | 34.38 | 34.73 | 12749 | 4395.72 | 1.81% | 0.00 |
| 2025-12-31 | 34.45 | 34.40 | -0.19 | -0.55% | 34.30 | 34.68 | 12049 | 4142.65 | 1.71% | 0.00 |
| 2025-12-30 | 34.60 | 34.59 | -0.19 | -0.55% | 34.55 | 34.86 | 13060 | 4524.15 | 1.85% | 0.00 |
| 2025-12-29 | 34.58 | 34.78 | 0.03 | 0.09% | 34.16 | 34.99 | 26793 | 9271.15 | 3.80% | 0.00 |
| 2025-12-26 | 34.50 | 34.75 | -3.15 | -8.31% | 34.50 | 35.33 | 60826 | 21279.67 | 8.64% | 9.00 |
| 2025-12-25 | 37.43 | 37.90 | 0.70 | 1.88% | 37.22 | 37.93 | 69520 | 26148.17 | 9.87% | 25.00 |
| 2025-12-24 | 37.70 | 37.20 | 0.62 | 1.69% | 36.94 | 37.97 | 79723 | 29746.83 | 11.32% | 0.00 |
| 2025-12-23 | 36.60 | 36.58 | -0.12 | -0.33% | 36.50 | 36.98 | 17626 | 6468.69 | 2.50% | 0.00 |
| 2025-12-22 | 36.46 | 36.70 | 0.35 | 0.96% | 36.21 | 36.85 | 15060 | 5516.55 | 2.14% | 0.00 |
| 2025-12-19 | 36.03 | 36.35 | 0.31 | 0.86% | 36.00 | 36.39 | 11164 | 4045.36 | 1.59% | 0.00 |
| 2025-12-18 | 35.90 | 36.04 | 0.11 | 0.31% | 35.72 | 36.50 | 14615 | 5294.70 | 2.08% | 0.00 |
| 2025-12-17 | 35.72 | 35.93 | 0.21 | 0.59% | 35.13 | 35.96 | 20579 | 7307.85 | 2.92% | 0.00 |
| 2025-12-16 | 36.10 | 35.72 | -0.55 | -1.52% | 35.59 | 36.23 | 18382 | 6584.08 | 2.61% | 0.00 |
| 2025-12-15 | 36.20 | 36.27 | -0.21 | -0.58% | 36.20 | 36.87 | 20324 | 7402.11 | 2.89% | 0.00 |
| 2025-12-12 | 35.88 | 36.48 | 0.56 | 1.56% | 35.58 | 36.98 | 28615 | 10447.17 | 4.06% | 0.00 |
| 2025-12-11 | 36.45 | 35.92 | -0.45 | -1.24% | 35.91 | 37.05 | 40435 | 14716.21 | 5.74% | 0.00 |
| 2025-12-10 | 36.84 | 36.37 | 0.78 | 2.19% | 36.09 | 38.34 | 69856 | 25992.47 | 9.92% | 0.00 |
| 2025-12-09 | 35.98 | 35.59 | -0.10 | -0.28% | 35.58 | 36.66 | 21175 | 7640.00 | 3.01% | 1.00 |
| 2025-12-08 | 35.30 | 35.69 | 0.36 | 1.02% | 35.21 | 35.87 | 11343 | 4039.45 | 1.61% | 0.00 |
| 2025-12-05 | 35.04 | 35.33 | 0.28 | 0.80% | 34.85 | 35.40 | 8511 | 2990.86 | 1.21% | 0.00 |
| 2025-12-04 | 35.45 | 35.05 | -0.56 | -1.57% | 34.92 | 35.48 | 12763 | 4483.57 | 1.81% | 0.00 |
| 2025-12-03 | 34.90 | 35.61 | 0.66 | 1.89% | 34.76 | 35.88 | 19553 | 6908.00 | 2.78% | 0.00 |
| 2025-12-02 | 35.01 | 34.95 | -0.33 | -0.94% | 34.87 | 35.37 | 10058 | 3525.68 | 1.43% | 0.00 |
| 2025-12-01 | 34.49 | 35.28 | 0.75 | 2.17% | 34.36 | 35.48 | 17215 | 6030.80 | 2.44% | 0.00 |
| 2025-11-28 | 33.88 | 34.53 | 0.65 | 1.92% | 33.88 | 34.70 | 12764 | 4388.07 | 1.81% | 0.00 |
| 2025-11-27 | 34.82 | 33.88 | -0.83 | -2.39% | 33.80 | 35.13 | 21889 | 7476.43 | 3.11% | 0.00 |
| 2025-11-26 | 35.22 | 34.71 | -0.75 | -2.12% | 34.68 | 35.31 | 17024 | 5953.56 | 2.42% | 7.00 |
| 2025-11-25 | 35.26 | 35.46 | 0.02 | 0.06% | 35.00 | 35.90 | 22696 | 8031.84 | 3.22% | 2.00 |
| 2025-11-24 | 35.34 | 35.44 | 0.23 | 0.65% | 34.84 | 35.99 | 27272 | 9663.81 | 3.87% | 3.00 |
| 2025-11-21 | 35.26 | 35.21 | -0.23 | -0.65% | 34.80 | 36.15 | 34477 | 12226.83 | 4.90% | 0.00 |
| 2025-11-20 | 36.25 | 35.44 | -0.44 | -1.23% | 35.32 | 36.65 | 34795 | 12563.86 | 4.94% | 0.00 |
| 2025-11-19 | 34.70 | 35.88 | 1.07 | 3.07% | 34.62 | 36.49 | 35674 | 12747.80 | 5.06% | 0.00 |
| 2025-11-18 | 34.70 | 34.81 | -0.13 | -0.37% | 34.55 | 35.20 | 10690 | 3727.44 | 1.52% | 0.00 |
| 2025-11-17 | 34.80 | 34.94 | 0.14 | 0.40% | 34.54 | 35.15 | 8387 | 2918.49 | 1.19% | 0.00 |
| 2025-11-14 | 34.61 | 34.80 | -0.05 | -0.14% | 34.61 | 35.29 | 11442 | 4013.73 | 1.62% | 0.00 |
| 2025-11-13 | 34.68 | 34.85 | 0.17 | 0.49% | 34.53 | 35.05 | 6586 | 2293.11 | 0.94% | 0.00 |
| 2025-11-12 | 34.54 | 34.68 | 0.20 | 0.58% | 34.30 | 34.98 | 7546 | 2614.87 | 1.07% | 0.00 |
| 2025-11-11 | 34.80 | 34.48 | -0.32 | -0.92% | 34.42 | 34.90 | 8688 | 3006.57 | 1.23% | 3.00 |
| 2025-11-10 | 34.70 | 34.80 | 0.10 | 0.29% | 34.52 | 35.36 | 12082 | 4217.58 | 1.72% | 0.00 |
| 2025-11-07 | 34.89 | 34.70 | -0.20 | -0.57% | 34.55 | 35.19 | 11131 | 3875.63 | 1.58% | 0.00 |
| 2025-11-06 | 34.54 | 34.90 | 0.41 | 1.19% | 34.51 | 35.26 | 15381 | 5385.02 | 2.18% | 0.00 |
| 2025-11-05 | 34.00 | 34.49 | 0.14 | 0.41% | 33.86 | 34.85 | 10486 | 3617.43 | 1.49% | 0.00 |
| 2025-11-04 | 34.77 | 34.35 | -0.46 | -1.32% | 34.01 | 34.79 | 15840 | 5448.15 | 2.25% | 0.00 |
| 2025-11-03 | 34.20 | 34.81 | 0.73 | 2.14% | 33.68 | 35.16 | 25908 | 8967.24 | 3.68% | 0.00 |
| 2025-10-31 | 32.53 | 34.08 | 1.88 | 5.84% | 32.53 | 34.41 | 36366 | 12269.89 | 5.16% | 7.00 |
| 2025-10-30 | 32.82 | 32.20 | -0.62 | -1.89% | 32.20 | 32.83 | 9138 | 2960.64 | 1.30% | 0.00 |
| 2025-10-29 | 32.72 | 32.82 | -0.05 | -0.15% | 32.64 | 33.12 | 9126 | 2990.68 | 1.30% | 0.00 |
| 2025-10-28 | 33.10 | 32.87 | -0.23 | -0.69% | 32.71 | 33.20 | 9925 | 3272.55 | 1.41% | 0.00 |
| 2025-10-27 | 33.99 | 33.10 | 0.04 | 0.12% | 33.10 | 34.07 | 16036 | 5369.42 | 2.28% | 0.00 |
| 2025-10-24 | 32.61 | 33.06 | 0.61 | 1.88% | 32.33 | 33.43 | 16560 | 5456.92 | 2.35% | 0.00 |
| 2025-10-23 | 31.65 | 32.45 | 0.90 | 2.85% | 31.30 | 32.49 | 13923 | 4433.87 | 1.98% | 0.00 |
| 2025-10-22 | 31.53 | 31.55 | -0.27 | -0.85% | 31.29 | 31.90 | 7949 | 2515.59 | 1.13% | 0.00 |
| 2025-10-21 | 31.77 | 31.82 | 0.10 | 0.32% | 31.65 | 31.89 | 8453 | 2687.55 | 1.20% | 2.00 |
| 2025-10-20 | 31.91 | 31.72 | 0.10 | 0.32% | 31.56 | 31.96 | 7562 | 2399.38 | 1.07% | 0.00 |
| 2025-10-17 | 33.05 | 31.62 | -1.38 | -4.18% | 31.60 | 33.15 | 18560 | 5958.27 | 2.64% | 0.00 |
| 2025-10-16 | 33.30 | 33.00 | -0.37 | -1.11% | 32.97 | 33.88 | 10193 | 3395.67 | 1.45% | 0.00 |
| 2025-10-15 | 33.04 | 33.37 | 0.09 | 0.27% | 32.81 | 33.38 | 9715 | 3222.50 | 1.38% | 0.00 |
双乐股份(301036)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。
