| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 18.55 | 18.46 | -0.11 | -0.59% | 18.41 | 18.56 | 53311 | 9858.60 | 0.52% |
| 2025-12-12 | 18.60 | 18.57 | 0.01 | 0.05% | 18.45 | 18.64 | 63480 | 11769.32 | 0.61% |
| 2025-12-11 | 18.54 | 18.56 | 0.00 | 0.00% | 18.54 | 18.67 | 41288 | 7678.29 | 0.40% |
| 2025-12-10 | 18.63 | 18.56 | -0.07 | -0.38% | 18.50 | 18.66 | 61318 | 11380.33 | 0.59% |
| 2025-12-09 | 18.74 | 18.63 | -0.11 | -0.59% | 18.61 | 18.79 | 44015 | 8224.35 | 0.43% |
| 2025-12-08 | 18.82 | 18.74 | -0.05 | -0.27% | 18.71 | 18.85 | 51745 | 9704.76 | 0.50% |
| 2025-12-05 | 18.85 | 18.79 | -0.08 | -0.42% | 18.67 | 18.91 | 50163 | 9400.37 | 0.49% |
| 2025-12-04 | 18.84 | 18.87 | -0.02 | -0.11% | 18.79 | 18.92 | 38049 | 7173.78 | 0.37% |
| 2025-12-03 | 18.75 | 18.89 | 0.14 | 0.75% | 18.72 | 18.92 | 53023 | 9995.35 | 0.51% |
| 2025-12-02 | 18.83 | 18.75 | -0.07 | -0.37% | 18.65 | 18.84 | 42895 | 8040.34 | 0.42% |
| 2025-12-01 | 18.60 | 18.82 | 0.21 | 1.13% | 18.57 | 18.83 | 70255 | 13161.27 | 0.68% |
| 2025-11-28 | 18.70 | 18.61 | -0.06 | -0.32% | 18.54 | 18.70 | 55751 | 10364.87 | 0.54% |
| 2025-11-27 | 18.75 | 18.67 | -0.11 | -0.59% | 18.65 | 18.78 | 55003 | 10284.96 | 0.53% |
| 2025-11-26 | 18.68 | 18.78 | 0.10 | 0.54% | 18.67 | 18.97 | 69563 | 13117.25 | 0.67% |
| 2025-11-25 | 18.63 | 18.68 | 0.07 | 0.38% | 18.60 | 18.79 | 64158 | 11994.89 | 0.62% |
| 2025-11-24 | 18.55 | 18.61 | 0.10 | 0.54% | 18.50 | 18.71 | 53933 | 10033.54 | 0.52% |
| 2025-11-21 | 18.84 | 18.51 | -0.39 | -2.06% | 18.46 | 18.92 | 99186 | 18480.60 | 0.96% |
| 2025-11-20 | 18.90 | 18.90 | 0.00 | 0.00% | 18.87 | 19.04 | 54936 | 10398.10 | 0.53% |
| 2025-11-19 | 18.96 | 18.90 | -0.13 | -0.68% | 18.81 | 19.08 | 67540 | 12772.81 | 0.65% |
| 2025-11-18 | 19.17 | 19.03 | -0.15 | -0.78% | 18.94 | 19.24 | 98794 | 18861.14 | 0.96% |
| 2025-11-17 | 19.55 | 19.18 | -0.39 | -1.99% | 19.12 | 19.55 | 135150 | 26010.54 | 1.31% |
| 2025-11-14 | 19.64 | 19.57 | -0.11 | -0.56% | 19.57 | 19.75 | 84236 | 16568.42 | 0.82% |
| 2025-11-13 | 19.70 | 19.68 | 0.08 | 0.41% | 19.56 | 19.72 | 96179 | 18887.34 | 0.93% |
| 2025-11-12 | 19.67 | 19.60 | -0.07 | -0.36% | 19.56 | 19.77 | 107021 | 21035.40 | 1.04% |
| 2025-11-11 | 19.72 | 19.67 | -0.03 | -0.15% | 19.57 | 19.73 | 79983 | 15700.90 | 0.77% |
| 2025-11-10 | 19.56 | 19.70 | 0.17 | 0.87% | 19.49 | 19.72 | 120593 | 23678.40 | 1.17% |
| 2025-11-07 | 19.26 | 19.53 | 0.25 | 1.30% | 19.24 | 19.65 | 139519 | 27200.33 | 1.35% |
| 2025-11-06 | 19.23 | 19.28 | 0.04 | 0.21% | 19.17 | 19.30 | 52975 | 10199.45 | 0.51% |
| 2025-11-05 | 19.15 | 19.24 | 0.00 | 0.00% | 19.15 | 19.30 | 57242 | 11006.34 | 0.55% |
| 2025-11-04 | 19.40 | 19.24 | -0.17 | -0.88% | 19.19 | 19.40 | 79645 | 15348.44 | 0.77% |
| 2025-11-03 | 19.32 | 19.41 | 0.15 | 0.78% | 19.22 | 19.43 | 96969 | 18766.08 | 0.94% |
| 2025-10-31 | 19.06 | 19.26 | 0.13 | 0.68% | 19.06 | 19.32 | 97509 | 18757.14 | 0.94% |
| 2025-10-30 | 19.19 | 19.13 | -0.06 | -0.31% | 19.06 | 19.22 | 72803 | 13939.70 | 0.71% |
| 2025-10-29 | 19.07 | 19.19 | 0.06 | 0.31% | 18.97 | 19.22 | 67324 | 12863.11 | 0.65% |
| 2025-10-28 | 19.13 | 19.13 | -0.01 | -0.05% | 19.10 | 19.26 | 65956 | 12640.76 | 0.64% |
| 2025-10-27 | 19.07 | 19.24 | 0.27 | 1.42% | 19.00 | 19.32 | 126210 | 24199.77 | 1.22% |
| 2025-10-24 | 19.04 | 18.97 | -0.07 | -0.37% | 18.88 | 19.07 | 59840 | 11344.98 | 0.58% |
| 2025-10-23 | 19.06 | 19.04 | -0.02 | -0.10% | 18.85 | 19.06 | 62184 | 11778.24 | 0.60% |
| 2025-10-22 | 18.90 | 19.06 | 0.15 | 0.79% | 18.85 | 19.12 | 81736 | 15551.83 | 0.79% |
| 2025-10-21 | 18.86 | 18.91 | 0.06 | 0.32% | 18.83 | 18.99 | 67890 | 12831.42 | 0.66% |
| 2025-10-20 | 19.00 | 18.85 | -0.02 | -0.11% | 18.73 | 19.00 | 68032 | 12803.94 | 0.66% |
| 2025-10-17 | 19.19 | 18.87 | -0.29 | -1.51% | 18.83 | 19.23 | 111155 | 21146.21 | 1.08% |
| 2025-10-16 | 19.19 | 19.16 | -0.08 | -0.42% | 19.08 | 19.30 | 76703 | 14725.67 | 0.74% |
| 2025-10-15 | 19.13 | 19.24 | 0.11 | 0.58% | 19.08 | 19.27 | 75172 | 14437.48 | 0.73% |
| 2025-10-14 | 19.09 | 19.13 | 0.06 | 0.31% | 19.02 | 19.26 | 106427 | 20387.42 | 1.03% |
| 2025-10-13 | 18.97 | 19.07 | -0.10 | -0.52% | 18.88 | 19.11 | 83657 | 15885.33 | 0.81% |
| 2025-10-10 | 18.88 | 19.17 | 0.25 | 1.32% | 18.83 | 19.23 | 114386 | 21835.21 | 1.11% |
| 2025-10-09 | 18.72 | 18.92 | 0.24 | 1.28% | 18.71 | 18.94 | 95217 | 17953.95 | 0.92% |
| 2025-09-30 | 18.65 | 18.68 | 0.01 | 0.05% | 18.62 | 18.72 | 52067 | 9726.55 | 0.50% |
| 2025-09-29 | 18.73 | 18.67 | -0.04 | -0.21% | 18.42 | 18.75 | 77582 | 14392.22 | 0.75% |
| 2025-09-26 | 18.71 | 18.71 | -0.10 | -0.53% | 18.60 | 18.78 | 62252 | 11623.99 | 0.60% |
| 2025-09-25 | 18.91 | 18.81 | -0.12 | -0.63% | 18.71 | 18.91 | 75229 | 14141.97 | 0.73% |
| 2025-09-24 | 18.65 | 18.93 | 0.29 | 1.56% | 18.55 | 18.95 | 104854 | 19714.85 | 1.02% |
| 2025-09-23 | 18.85 | 18.64 | -0.26 | -1.38% | 18.51 | 18.87 | 105742 | 19691.88 | 1.02% |
| 2025-09-22 | 18.98 | 18.90 | 0.05 | 0.27% | 18.82 | 19.12 | 88146 | 16718.45 | 0.85% |
| 2025-09-19 | 19.08 | 18.85 | -0.24 | -1.26% | 18.80 | 19.08 | 112878 | 21349.08 | 1.09% |
| 2025-09-18 | 19.06 | 19.09 | 0.03 | 0.16% | 18.97 | 19.30 | 134466 | 25685.00 | 1.30% |
| 2025-09-17 | 19.09 | 19.06 | 0.00 | 0.00% | 18.97 | 19.10 | 93271 | 17743.11 | 0.90% |
| 2025-09-16 | 19.20 | 19.06 | -0.13 | -0.68% | 18.98 | 19.25 | 85648 | 16347.64 | 0.83% |
| 2025-09-15 | 19.18 | 19.19 | 0.01 | 0.05% | 19.12 | 19.24 | 70666 | 13548.97 | 0.68% |
| 2025-09-12 | 19.36 | 19.18 | -0.17 | -0.88% | 19.16 | 19.40 | 90484 | 17423.49 | 0.88% |
| 2025-09-11 | 19.18 | 19.35 | 0.09 | 0.47% | 18.96 | 19.38 | 93545 | 17944.09 | 0.91% |
| 2025-09-10 | 19.32 | 19.26 | -0.12 | -0.62% | 19.21 | 19.45 | 62556 | 12061.91 | 0.61% |
| 2025-09-09 | 19.57 | 19.38 | -0.18 | -0.92% | 19.27 | 19.60 | 91240 | 17729.41 | 0.88% |
| 2025-09-08 | 19.37 | 19.56 | 0.18 | 0.93% | 19.35 | 19.58 | 116794 | 22747.72 | 1.13% |
| 2025-09-05 | 19.15 | 19.38 | 0.23 | 1.20% | 19.07 | 19.40 | 116829 | 22466.20 | 1.13% |
| 2025-09-04 | 19.41 | 19.15 | -0.25 | -1.29% | 18.96 | 19.41 | 154800 | 29693.46 | 1.50% |
| 2025-09-03 | 19.46 | 19.40 | 0.01 | 0.05% | 19.36 | 19.59 | 121549 | 23666.56 | 1.18% |
| 2025-09-02 | 19.77 | 19.39 | -0.36 | -1.82% | 19.33 | 19.79 | 158691 | 30968.06 | 1.54% |
| 2025-09-01 | 19.44 | 19.75 | 0.30 | 1.54% | 19.36 | 19.77 | 184658 | 36268.37 | 1.79% |
| 2025-08-29 | 19.46 | 19.45 | -0.04 | -0.21% | 19.40 | 19.61 | 138349 | 26981.96 | 1.34% |
| 2025-08-28 | 19.63 | 19.49 | -0.12 | -0.61% | 19.13 | 19.70 | 216243 | 41983.88 | 2.09% |
| 2025-08-27 | 20.07 | 19.61 | -0.47 | -2.34% | 19.60 | 20.12 | 281324 | 55851.50 | 2.72% |
| 2025-08-26 | 20.20 | 20.08 | -0.14 | -0.69% | 20.06 | 20.20 | 199283 | 40100.96 | 1.93% |
| 2025-08-25 | 20.34 | 20.22 | -0.12 | -0.59% | 20.08 | 20.35 | 335262 | 67829.26 | 3.25% |
| 2025-08-22 | 20.48 | 20.34 | -0.06 | -0.29% | 20.16 | 20.50 | 180487 | 36576.22 | 1.75% |
| 2025-08-21 | 20.25 | 20.40 | 0.15 | 0.74% | 20.21 | 20.46 | 174255 | 35486.19 | 1.69% |
| 2025-08-20 | 20.39 | 20.25 | -0.15 | -0.74% | 20.03 | 20.39 | 188111 | 37973.91 | 1.82% |
| 2025-08-19 | 20.40 | 20.40 | 0.01 | 0.05% | 20.35 | 20.70 | 211492 | 43360.08 | 2.05% |
| 2025-08-18 | 20.42 | 20.39 | -0.04 | -0.20% | 20.27 | 20.59 | 227459 | 46401.10 | 2.20% |
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。
