| 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 | 19.28 | 19.58 | 0.17 | 0.88% | 19.26 | 19.61 | 155880 | 30391.51 | 1.52% |
| 2025-04-02 | 19.47 | 19.41 | -0.07 | -0.36% | 19.30 | 19.54 | 123198 | 23924.11 | 1.20% |
| 2025-04-01 | 18.90 | 19.48 | 0.58 | 3.07% | 18.80 | 19.58 | 299867 | 58109.42 | 2.92% |
| 2025-03-31 | 18.86 | 18.90 | -0.01 | -0.05% | 18.80 | 19.26 | 141655 | 26921.91 | 1.38% |
| 2025-03-28 | 19.09 | 18.91 | -0.18 | -0.94% | 18.91 | 19.33 | 119821 | 22907.61 | 1.17% |
| 2025-03-27 | 18.82 | 19.09 | 0.25 | 1.33% | 18.71 | 19.15 | 151182 | 28693.80 | 1.47% |
| 2025-03-26 | 18.93 | 18.84 | -0.03 | -0.16% | 18.78 | 18.98 | 98534 | 18595.92 | 0.96% |
| 2025-03-25 | 18.77 | 18.87 | 0.10 | 0.53% | 18.70 | 18.98 | 95005 | 17931.11 | 0.92% |
| 2025-03-24 | 18.80 | 18.77 | -0.08 | -0.42% | 18.61 | 18.88 | 118455 | 22220.29 | 1.15% |
| 2025-03-21 | 19.00 | 18.85 | -0.13 | -0.68% | 18.76 | 19.06 | 168490 | 31805.10 | 1.64% |
| 2025-03-20 | 19.50 | 18.98 | -0.79 | -4.00% | 18.96 | 19.50 | 353953 | 67791.91 | 3.45% |
| 2025-03-19 | 19.58 | 19.77 | 0.16 | 0.82% | 19.53 | 19.77 | 131137 | 25811.51 | 1.28% |
| 2025-03-18 | 19.53 | 19.61 | 0.13 | 0.67% | 19.43 | 19.65 | 116834 | 22833.20 | 1.14% |
| 2025-03-17 | 19.49 | 19.48 | 0.03 | 0.15% | 19.41 | 19.62 | 126592 | 24701.78 | 1.23% |
| 2025-03-14 | 19.24 | 19.45 | 0.20 | 1.04% | 19.16 | 19.45 | 162757 | 31453.47 | 1.58% |
| 2025-03-13 | 19.08 | 19.25 | 0.16 | 0.84% | 19.02 | 19.30 | 126268 | 24237.38 | 1.23% |
| 2025-03-12 | 19.15 | 19.09 | -0.06 | -0.31% | 19.02 | 19.32 | 101165 | 19344.31 | 0.98% |
| 2025-03-11 | 18.85 | 19.15 | 0.14 | 0.74% | 18.71 | 19.17 | 124308 | 23614.18 | 1.21% |
| 2025-03-10 | 18.76 | 19.01 | 0.20 | 1.06% | 18.74 | 19.01 | 96457 | 18221.39 | 0.94% |
| 2025-03-07 | 18.95 | 18.81 | -0.20 | -1.05% | 18.74 | 18.99 | 113117 | 21328.85 | 1.10% |
| 2025-03-06 | 18.99 | 19.01 | 0.05 | 0.26% | 18.87 | 19.13 | 106784 | 20259.49 | 1.04% |
| 2025-03-05 | 19.18 | 18.96 | -0.23 | -1.20% | 18.90 | 19.19 | 107634 | 20443.20 | 1.05% |
| 2025-03-04 | 18.84 | 19.19 | 0.30 | 1.59% | 18.74 | 19.21 | 147422 | 28069.94 | 1.44% |
| 2025-03-03 | 18.47 | 18.89 | 0.36 | 1.94% | 18.46 | 18.98 | 197456 | 37255.71 | 1.92% |
| 2025-02-28 | 18.73 | 18.53 | -0.27 | -1.44% | 18.50 | 18.97 | 133050 | 24924.45 | 1.30% |
| 2025-02-27 | 18.63 | 18.80 | 0.22 | 1.18% | 18.51 | 18.85 | 148399 | 27746.07 | 1.44% |
| 2025-02-26 | 18.42 | 18.58 | 0.15 | 0.81% | 18.38 | 18.58 | 104977 | 19392.10 | 1.02% |
| 2025-02-25 | 18.60 | 18.43 | -0.26 | -1.39% | 18.40 | 18.60 | 112241 | 20746.40 | 1.09% |
| 2025-02-24 | 18.81 | 18.69 | -0.12 | -0.64% | 18.58 | 19.03 | 146761 | 27549.30 | 1.43% |
| 2025-02-21 | 18.59 | 18.81 | 0.22 | 1.18% | 18.42 | 18.89 | 169992 | 31736.00 | 1.65% |
| 2025-02-20 | 18.54 | 18.59 | 0.00 | 0.00% | 18.53 | 18.91 | 151528 | 28321.42 | 1.48% |
| 2025-02-19 | 18.54 | 18.59 | -0.04 | -0.21% | 18.38 | 18.60 | 149494 | 27607.73 | 1.46% |
| 2025-02-18 | 19.07 | 18.63 | -0.49 | -2.56% | 18.53 | 19.08 | 187811 | 35337.02 | 1.83% |
| 2025-02-17 | 19.31 | 19.12 | -0.10 | -0.52% | 19.03 | 19.44 | 159638 | 30710.46 | 1.55% |
| 2025-02-14 | 19.18 | 19.22 | 0.06 | 0.31% | 19.07 | 19.35 | 133461 | 25592.10 | 1.30% |
| 2025-02-13 | 19.34 | 19.16 | -0.21 | -1.08% | 19.16 | 19.44 | 146244 | 28167.60 | 1.42% |
| 2025-02-12 | 19.57 | 19.37 | -0.18 | -0.92% | 19.26 | 19.58 | 133068 | 25765.00 | 1.30% |
| 2025-02-11 | 19.60 | 19.55 | -0.01 | -0.05% | 19.37 | 19.61 | 101474 | 19761.64 | 0.99% |
| 2025-02-10 | 19.60 | 19.56 | 0.06 | 0.31% | 19.43 | 19.67 | 117219 | 22878.80 | 1.14% |
| 2025-02-07 | 19.19 | 19.50 | 0.25 | 1.30% | 19.11 | 19.59 | 138669 | 26908.96 | 1.35% |
| 2025-02-06 | 19.28 | 19.25 | -0.07 | -0.36% | 18.96 | 19.30 | 120506 | 23078.00 | 1.17% |
| 2025-02-05 | 19.49 | 19.32 | -0.03 | -0.16% | 19.21 | 19.70 | 85023 | 16433.46 | 0.83% |
| 2025-01-27 | 19.23 | 19.35 | 0.10 | 0.52% | 19.23 | 19.68 | 73948 | 14396.12 | 0.72% |
| 2025-01-24 | 19.18 | 19.25 | 0.06 | 0.31% | 19.10 | 19.34 | 62524 | 12026.21 | 0.61% |
| 2025-01-23 | 19.28 | 19.19 | 0.06 | 0.31% | 19.16 | 19.49 | 81620 | 15756.77 | 0.79% |
| 2025-01-22 | 19.45 | 19.13 | -0.37 | -1.90% | 19.05 | 19.56 | 72610 | 13938.88 | 0.71% |
| 2025-01-21 | 19.55 | 19.50 | -0.06 | -0.31% | 19.31 | 19.68 | 52546 | 10230.92 | 0.51% |
| 2025-01-20 | 19.62 | 19.56 | 0.12 | 0.62% | 19.48 | 19.85 | 91239 | 17896.79 | 0.89% |
| 2025-01-17 | 19.19 | 19.44 | 0.16 | 0.83% | 19.11 | 19.62 | 103753 | 20156.37 | 1.01% |
| 2025-01-16 | 19.01 | 19.28 | 0.29 | 1.53% | 18.96 | 19.32 | 85167 | 16325.80 | 0.83% |
| 2025-01-15 | 19.30 | 18.99 | -0.37 | -1.91% | 18.95 | 19.36 | 94996 | 18127.46 | 0.92% |
| 2025-01-14 | 18.95 | 19.36 | 0.45 | 2.38% | 18.87 | 19.41 | 103325 | 19815.26 | 1.01% |
| 2025-01-13 | 19.05 | 18.91 | -0.20 | -1.05% | 18.82 | 19.38 | 92211 | 17504.65 | 0.90% |
| 2025-01-10 | 19.16 | 19.11 | -0.03 | -0.16% | 19.06 | 19.44 | 105269 | 20242.85 | 1.02% |
| 2025-01-09 | 19.07 | 19.14 | -0.01 | -0.05% | 18.88 | 19.35 | 88397 | 16958.66 | 0.86% |
| 2025-01-08 | 19.28 | 19.15 | -0.19 | -0.98% | 18.88 | 19.43 | 121978 | 23340.91 | 1.19% |
| 2025-01-07 | 19.75 | 19.34 | -0.56 | -2.81% | 19.04 | 19.75 | 152370 | 29396.01 | 1.48% |
| 2025-01-06 | 19.75 | 19.90 | 0.50 | 2.58% | 19.44 | 20.15 | 176829 | 35137.90 | 1.72% |
| 2025-01-03 | 19.29 | 19.40 | 0.10 | 0.52% | 19.28 | 19.82 | 106235 | 20828.56 | 1.03% |
| 2025-01-02 | 19.78 | 19.30 | -0.50 | -2.53% | 19.18 | 19.92 | 106551 | 20837.36 | 1.04% |
| 2024-12-31 | 20.28 | 19.80 | -0.48 | -2.37% | 19.73 | 20.35 | 109480 | 21899.56 | 1.07% |
| 2024-12-30 | 20.12 | 20.28 | 0.15 | 0.75% | 20.04 | 20.55 | 104843 | 21278.57 | 1.02% |
| 2024-12-27 | 19.80 | 20.13 | 0.30 | 1.51% | 19.72 | 20.20 | 103692 | 20779.16 | 1.01% |
| 2024-12-26 | 19.70 | 19.83 | 0.10 | 0.51% | 19.67 | 19.84 | 64023 | 12662.94 | 0.62% |
| 2024-12-25 | 19.92 | 19.73 | -0.23 | -1.15% | 19.60 | 20.06 | 81874 | 16155.56 | 0.80% |
| 2024-12-24 | 19.69 | 19.96 | 0.27 | 1.37% | 19.50 | 19.99 | 94493 | 18696.34 | 0.92% |
| 2024-12-23 | 20.10 | 19.69 | -0.38 | -1.89% | 19.62 | 20.14 | 120669 | 23940.91 | 1.18% |
| 2024-12-20 | 19.98 | 20.07 | 0.03 | 0.15% | 19.92 | 20.21 | 65262 | 13116.49 | 0.64% |
| 2024-12-19 | 19.97 | 20.04 | -0.02 | -0.10% | 19.80 | 20.04 | 93251 | 18574.20 | 0.91% |
| 2024-12-18 | 20.04 | 20.06 | 0.03 | 0.15% | 19.99 | 20.15 | 77771 | 15607.90 | 0.76% |
| 2024-12-17 | 20.08 | 20.03 | -0.07 | -0.35% | 19.86 | 20.18 | 113084 | 22622.82 | 1.10% |
| 2024-12-16 | 20.51 | 20.10 | -0.45 | -2.19% | 19.98 | 20.58 | 130730 | 26316.23 | 1.27% |
| 2024-12-13 | 20.94 | 20.55 | -0.46 | -2.19% | 20.50 | 20.94 | 109318 | 22594.65 | 1.06% |
| 2024-12-12 | 20.80 | 21.01 | 0.25 | 1.20% | 20.68 | 21.08 | 127164 | 26619.19 | 1.24% |
| 2024-12-11 | 20.63 | 20.76 | 0.06 | 0.29% | 20.61 | 20.83 | 69495 | 14415.15 | 0.68% |
| 2024-12-10 | 21.08 | 20.70 | 0.09 | 0.44% | 20.66 | 21.17 | 142765 | 29786.73 | 1.39% |
| 2024-12-09 | 20.83 | 20.61 | -0.21 | -1.01% | 20.53 | 21.08 | 97257 | 20153.74 | 0.95% |
| 2024-12-06 | 20.34 | 20.82 | 0.42 | 2.06% | 20.31 | 20.87 | 131813 | 27164.24 | 1.28% |
| 2024-12-05 | 20.79 | 20.40 | -0.34 | -1.64% | 20.27 | 20.80 | 151674 | 30917.18 | 1.48% |
| 2024-12-04 | 21.02 | 20.74 | -0.33 | -1.57% | 20.65 | 21.06 | 91709 | 19144.52 | 0.89% |
华润双鹤(600062)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。
