| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 19.23 | 18.69 | -0.58 | -3.01% | 18.67 | 19.30 | 223599 | 42193.11 | 2.17% |
| 2025-06-13 | 19.61 | 19.27 | -0.36 | -1.83% | 19.21 | 19.74 | 125824 | 24394.29 | 1.22% |
| 2025-06-12 | 19.60 | 19.63 | 0.02 | 0.10% | 19.49 | 19.66 | 85260 | 16678.08 | 0.83% |
| 2025-06-11 | 19.78 | 19.61 | -0.10 | -0.51% | 19.59 | 19.81 | 81560 | 16039.03 | 0.79% |
| 2025-06-10 | 19.73 | 19.71 | -0.06 | -0.30% | 19.56 | 19.91 | 116882 | 23079.22 | 1.13% |
| 2025-06-09 | 19.53 | 19.77 | 0.23 | 1.18% | 19.52 | 19.95 | 99405 | 19682.78 | 0.96% |
| 2025-06-06 | 19.64 | 19.54 | -0.09 | -0.46% | 19.45 | 19.83 | 64302 | 12573.93 | 0.62% |
| 2025-06-05 | 19.89 | 19.63 | -0.21 | -1.06% | 19.54 | 20.00 | 108554 | 21404.42 | 1.05% |
| 2025-06-04 | 19.73 | 19.84 | 0.10 | 0.51% | 19.68 | 20.32 | 166761 | 33173.33 | 1.61% |
| 2025-06-03 | 19.34 | 19.74 | 0.23 | 1.18% | 19.34 | 19.77 | 119980 | 23600.65 | 1.16% |
| 2025-05-30 | 19.30 | 19.51 | 0.20 | 1.04% | 19.26 | 19.58 | 126672 | 24664.24 | 1.23% |
| 2025-05-29 | 19.04 | 19.31 | 0.26 | 1.36% | 18.91 | 19.34 | 83606 | 16040.08 | 0.81% |
| 2025-05-28 | 19.12 | 19.05 | -0.02 | -0.10% | 19.01 | 19.19 | 48241 | 9202.62 | 0.47% |
| 2025-05-27 | 19.01 | 19.07 | 0.11 | 0.58% | 18.91 | 19.12 | 65353 | 12449.11 | 0.63% |
| 2025-05-26 | 19.27 | 18.96 | -0.37 | -1.91% | 18.93 | 19.33 | 107128 | 20416.13 | 1.04% |
| 2025-05-23 | 19.22 | 19.33 | 0.15 | 0.78% | 19.22 | 19.54 | 121654 | 23634.93 | 1.18% |
| 2025-05-22 | 19.28 | 19.18 | -0.17 | -0.88% | 19.12 | 19.34 | 79332 | 15249.07 | 0.77% |
| 2025-05-21 | 19.30 | 19.35 | 0.06 | 0.31% | 19.21 | 19.44 | 77284 | 14957.56 | 0.75% |
| 2025-05-20 | 19.15 | 19.29 | 0.21 | 1.10% | 19.10 | 19.37 | 95218 | 18378.63 | 0.92% |
| 2025-05-19 | 19.21 | 19.08 | -0.16 | -0.83% | 18.98 | 19.26 | 78246 | 14908.14 | 0.76% |
| 2025-05-16 | 19.06 | 19.24 | 0.21 | 1.10% | 19.06 | 19.29 | 106116 | 20387.50 | 1.03% |
| 2025-05-15 | 18.95 | 19.03 | 0.09 | 0.48% | 18.85 | 19.48 | 131337 | 25105.63 | 1.27% |
| 2025-05-14 | 18.93 | 18.94 | 0.02 | 0.11% | 18.73 | 18.95 | 61319 | 11552.24 | 0.59% |
| 2025-05-13 | 18.86 | 18.92 | 0.13 | 0.69% | 18.82 | 18.99 | 78320 | 14803.10 | 0.76% |
| 2025-05-12 | 18.83 | 18.79 | -0.03 | -0.16% | 18.69 | 18.90 | 82422 | 15464.84 | 0.80% |
| 2025-05-09 | 18.88 | 18.82 | -0.06 | -0.32% | 18.80 | 18.96 | 51309 | 9676.32 | 0.50% |
| 2025-05-08 | 18.97 | 18.88 | -0.12 | -0.63% | 18.83 | 18.97 | 79991 | 15118.32 | 0.77% |
| 2025-05-07 | 18.94 | 19.00 | 0.13 | 0.69% | 18.89 | 19.10 | 95983 | 18210.50 | 0.93% |
| 2025-05-06 | 18.98 | 18.87 | 0.01 | 0.05% | 18.70 | 18.98 | 111116 | 20901.46 | 1.08% |
| 2025-04-30 | 18.77 | 18.86 | 0.05 | 0.27% | 18.73 | 19.05 | 101482 | 19199.71 | 0.98% |
| 2025-04-29 | 18.72 | 18.81 | 0.14 | 0.75% | 18.50 | 18.82 | 113627 | 21207.37 | 1.10% |
| 2025-04-28 | 18.31 | 18.67 | 0.51 | 2.81% | 18.31 | 18.88 | 216255 | 40194.35 | 2.09% |
| 2025-04-25 | 18.31 | 18.16 | -0.16 | -0.87% | 18.12 | 18.38 | 99499 | 18085.63 | 0.96% |
| 2025-04-24 | 18.18 | 18.32 | 0.15 | 0.83% | 18.11 | 18.45 | 105989 | 19390.94 | 1.03% |
| 2025-04-23 | 18.32 | 18.17 | -0.14 | -0.76% | 18.13 | 18.39 | 77902 | 14180.94 | 0.75% |
| 2025-04-22 | 18.17 | 18.31 | 0.06 | 0.33% | 18.16 | 18.39 | 80081 | 14658.36 | 0.78% |
| 2025-04-21 | 18.11 | 18.25 | 0.14 | 0.77% | 17.98 | 18.28 | 81448 | 14806.26 | 0.79% |
| 2025-04-18 | 18.15 | 18.11 | -0.11 | -0.60% | 18.06 | 18.40 | 86022 | 15616.09 | 0.83% |
| 2025-04-17 | 18.08 | 18.22 | 0.13 | 0.72% | 18.01 | 18.47 | 103463 | 18916.37 | 1.01% |
| 2025-04-16 | 18.25 | 18.09 | -0.19 | -1.04% | 17.92 | 18.25 | 89630 | 16189.83 | 0.87% |
| 2025-04-15 | 18.28 | 18.28 | -0.06 | -0.33% | 18.10 | 18.32 | 82129 | 14951.96 | 0.80% |
| 2025-04-14 | 18.26 | 18.34 | 0.16 | 0.88% | 18.22 | 18.50 | 101686 | 18663.89 | 0.99% |
| 2025-04-11 | 18.18 | 18.18 | -0.08 | -0.44% | 18.06 | 18.45 | 114744 | 20913.19 | 1.12% |
| 2025-04-10 | 18.19 | 18.26 | 0.24 | 1.33% | 18.19 | 18.48 | 143450 | 26249.28 | 1.40% |
| 2025-04-09 | 17.85 | 18.02 | -0.07 | -0.39% | 17.34 | 18.13 | 172368 | 30767.54 | 1.68% |
| 2025-04-08 | 17.87 | 18.09 | 0.46 | 2.61% | 17.85 | 18.30 | 184565 | 33356.70 | 1.80% |
| 2025-04-07 | 18.80 | 17.63 | -1.95 | -9.96% | 17.62 | 18.99 | 274874 | 50038.85 | 2.68% |
| 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% |
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。
