| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.05 | 5.96 | -0.09 | -1.49% | 5.87 | 6.08 | 158306 | 9441.23 | 2.88% |
| 2025-12-16 | 5.95 | 6.05 | 0.06 | 1.00% | 5.93 | 6.33 | 197520 | 12001.38 | 3.59% |
| 2025-12-15 | 5.83 | 5.99 | 0.16 | 2.74% | 5.80 | 6.01 | 133690 | 7941.34 | 2.43% |
| 2025-12-12 | 5.91 | 5.83 | -0.08 | -1.35% | 5.79 | 5.94 | 153382 | 8995.76 | 2.79% |
| 2025-12-11 | 6.13 | 5.91 | -0.22 | -3.59% | 5.90 | 6.14 | 181897 | 10851.93 | 3.31% |
| 2025-12-10 | 6.29 | 6.13 | -0.16 | -2.54% | 6.09 | 6.32 | 160608 | 9911.49 | 2.92% |
| 2025-12-09 | 6.25 | 6.29 | 0.03 | 0.48% | 6.14 | 6.31 | 116563 | 7276.27 | 2.12% |
| 2025-12-08 | 6.35 | 6.26 | -0.03 | -0.48% | 6.22 | 6.35 | 110167 | 6920.98 | 2.00% |
| 2025-12-05 | 6.25 | 6.29 | 0.05 | 0.80% | 6.17 | 6.33 | 92423 | 5788.20 | 1.68% |
| 2025-12-04 | 6.37 | 6.24 | -0.14 | -2.19% | 6.21 | 6.42 | 106744 | 6705.06 | 1.94% |
| 2025-12-03 | 6.44 | 6.38 | -0.06 | -0.93% | 6.35 | 6.52 | 119814 | 7665.88 | 2.18% |
| 2025-12-02 | 6.33 | 6.44 | 0.10 | 1.58% | 6.23 | 6.49 | 146890 | 9383.48 | 2.67% |
| 2025-12-01 | 6.31 | 6.34 | 0.03 | 0.48% | 6.31 | 6.47 | 120168 | 7669.60 | 2.18% |
| 2025-11-28 | 6.31 | 6.31 | 0.04 | 0.64% | 6.15 | 6.33 | 130476 | 8149.88 | 2.37% |
| 2025-11-27 | 6.24 | 6.27 | 0.04 | 0.64% | 6.23 | 6.38 | 142184 | 8950.24 | 2.59% |
| 2025-11-26 | 6.17 | 6.23 | 0.05 | 0.81% | 6.15 | 6.39 | 154910 | 9714.83 | 2.82% |
| 2025-11-25 | 6.15 | 6.18 | 0.06 | 0.98% | 6.07 | 6.20 | 110801 | 6815.82 | 2.01% |
| 2025-11-24 | 6.14 | 6.12 | 0.05 | 0.82% | 6.06 | 6.20 | 145200 | 8904.45 | 2.64% |
| 2025-11-21 | 6.50 | 6.07 | -0.46 | -7.04% | 6.06 | 6.51 | 230956 | 14375.15 | 4.20% |
| 2025-11-20 | 6.75 | 6.53 | -0.25 | -3.69% | 6.47 | 6.82 | 198272 | 13038.96 | 3.60% |
| 2025-11-19 | 6.75 | 6.78 | 0.03 | 0.44% | 6.68 | 6.85 | 150192 | 10134.74 | 2.73% |
| 2025-11-18 | 6.81 | 6.75 | -0.10 | -1.46% | 6.68 | 6.89 | 179656 | 12119.01 | 3.27% |
| 2025-11-17 | 6.88 | 6.85 | -0.03 | -0.44% | 6.78 | 6.98 | 209315 | 14325.64 | 3.81% |
| 2025-11-14 | 7.00 | 6.88 | -0.13 | -1.85% | 6.87 | 7.14 | 243562 | 16966.80 | 4.43% |
| 2025-11-13 | 6.98 | 7.01 | 0.01 | 0.14% | 6.87 | 7.10 | 297016 | 20702.15 | 5.40% |
| 2025-11-12 | 6.77 | 7.00 | 0.21 | 3.09% | 6.76 | 7.32 | 456147 | 32018.90 | 8.29% |
| 2025-11-11 | 6.69 | 6.79 | 0.09 | 1.34% | 6.64 | 6.86 | 190403 | 12831.98 | 3.46% |
| 2025-11-10 | 6.58 | 6.70 | 0.12 | 1.82% | 6.50 | 6.76 | 199183 | 13317.10 | 3.62% |
| 2025-11-07 | 6.56 | 6.58 | 0.02 | 0.30% | 6.54 | 6.70 | 165518 | 10981.48 | 3.01% |
| 2025-11-06 | 6.53 | 6.56 | 0.07 | 1.08% | 6.45 | 6.63 | 205776 | 13494.44 | 3.74% |
| 2025-11-05 | 6.45 | 6.49 | 0.00 | 0.00% | 6.39 | 6.53 | 176408 | 11445.51 | 3.21% |
| 2025-11-04 | 6.52 | 6.49 | 0.11 | 1.72% | 6.45 | 6.77 | 321056 | 20976.44 | 5.84% |
| 2025-11-03 | 6.19 | 6.38 | 0.18 | 2.90% | 6.19 | 6.39 | 182449 | 11518.22 | 3.32% |
| 2025-10-31 | 6.13 | 6.20 | 0.08 | 1.31% | 6.13 | 6.24 | 112815 | 6997.05 | 2.05% |
| 2025-10-30 | 6.20 | 6.12 | -0.07 | -1.13% | 6.11 | 6.22 | 128899 | 7954.36 | 2.34% |
| 2025-10-29 | 6.31 | 6.19 | -0.16 | -2.52% | 6.10 | 6.31 | 181461 | 11216.32 | 3.30% |
| 2025-10-28 | 6.35 | 6.35 | 0.05 | 0.79% | 6.29 | 6.37 | 150177 | 9508.09 | 2.73% |
| 2025-10-27 | 6.33 | 6.30 | -0.04 | -0.63% | 6.25 | 6.37 | 159662 | 10070.57 | 2.90% |
| 2025-10-24 | 6.32 | 6.34 | -0.01 | -0.16% | 6.31 | 6.41 | 163137 | 10360.71 | 2.97% |
| 2025-10-23 | 6.33 | 6.35 | 0.00 | 0.00% | 6.27 | 6.41 | 183141 | 11597.28 | 3.33% |
| 2025-10-22 | 6.28 | 6.35 | -0.02 | -0.31% | 6.24 | 6.47 | 309462 | 19683.89 | 5.63% |
| 2025-10-21 | 6.09 | 6.37 | 0.28 | 4.60% | 6.04 | 6.56 | 445739 | 28024.38 | 8.10% |
| 2025-10-20 | 5.95 | 6.09 | 0.17 | 2.87% | 5.92 | 6.10 | 167281 | 10087.89 | 3.04% |
| 2025-10-17 | 6.00 | 5.92 | -0.08 | -1.33% | 5.91 | 6.05 | 118788 | 7096.75 | 2.16% |
| 2025-10-16 | 6.06 | 6.00 | -0.10 | -1.64% | 5.97 | 6.10 | 123925 | 7458.37 | 2.25% |
| 2025-10-15 | 5.97 | 6.10 | 0.15 | 2.52% | 5.95 | 6.11 | 199391 | 12090.35 | 3.63% |
| 2025-10-14 | 5.91 | 5.95 | 0.02 | 0.34% | 5.91 | 6.00 | 113416 | 6753.24 | 2.06% |
| 2025-10-13 | 5.85 | 5.93 | -0.07 | -1.17% | 5.81 | 5.95 | 122477 | 7217.58 | 2.23% |
| 2025-10-10 | 5.91 | 6.00 | 0.09 | 1.52% | 5.87 | 6.06 | 165733 | 9944.81 | 3.01% |
| 2025-10-09 | 5.85 | 5.91 | 0.05 | 0.85% | 5.78 | 5.92 | 114668 | 6706.53 | 2.08% |
| 2025-09-30 | 5.90 | 5.86 | -0.03 | -0.51% | 5.85 | 5.91 | 83770 | 4921.39 | 1.52% |
| 2025-09-29 | 5.91 | 5.89 | 0.01 | 0.17% | 5.77 | 5.93 | 119612 | 7022.27 | 2.17% |
| 2025-09-26 | 5.83 | 5.88 | 0.00 | 0.00% | 5.83 | 5.95 | 102722 | 6057.16 | 1.87% |
| 2025-09-25 | 6.03 | 5.88 | -0.11 | -1.84% | 5.88 | 6.05 | 133420 | 7916.42 | 2.43% |
| 2025-09-24 | 5.86 | 5.99 | 0.10 | 1.70% | 5.82 | 6.01 | 160116 | 9554.36 | 2.91% |
| 2025-09-23 | 6.07 | 5.89 | -0.18 | -2.97% | 5.81 | 6.07 | 222194 | 13087.62 | 4.04% |
| 2025-09-22 | 6.15 | 6.07 | -0.12 | -1.94% | 6.03 | 6.16 | 177474 | 10779.50 | 3.23% |
| 2025-09-19 | 6.14 | 6.19 | 0.07 | 1.14% | 6.06 | 6.24 | 241163 | 14841.43 | 4.38% |
| 2025-09-18 | 6.24 | 6.12 | -0.13 | -2.08% | 6.06 | 6.25 | 248343 | 15311.43 | 4.52% |
| 2025-09-17 | 6.35 | 6.25 | -0.08 | -1.26% | 6.23 | 6.37 | 229144 | 14399.71 | 4.17% |
| 2025-09-16 | 6.36 | 6.33 | -0.06 | -0.94% | 6.27 | 6.46 | 295155 | 18703.08 | 5.37% |
| 2025-09-15 | 6.36 | 6.39 | -0.01 | -0.16% | 6.33 | 6.41 | 296100 | 18844.92 | 5.38% |
| 2025-09-12 | 6.48 | 6.40 | -0.08 | -1.23% | 6.40 | 6.61 | 413226 | 26719.79 | 7.51% |
| 2025-09-11 | 6.55 | 6.48 | -0.21 | -3.14% | 6.42 | 6.64 | 571172 | 37043.61 | 10.38% |
| 2025-09-10 | 6.50 | 6.69 | 0.08 | 1.21% | 6.41 | 7.06 | 1117994 | 74456.34 | 20.33% |
| 2025-09-09 | 6.02 | 6.61 | 0.60 | 9.98% | 6.00 | 6.61 | 514167 | 33356.91 | 9.35% |
| 2025-09-08 | 5.96 | 6.01 | 0.06 | 1.01% | 5.93 | 6.01 | 221871 | 13271.03 | 4.03% |
| 2025-09-05 | 6.00 | 5.95 | -0.01 | -0.17% | 5.81 | 6.01 | 235875 | 13927.36 | 4.29% |
| 2025-09-04 | 5.77 | 5.96 | 0.19 | 3.29% | 5.73 | 5.98 | 322472 | 19080.80 | 5.86% |
| 2025-09-03 | 5.89 | 5.77 | -0.13 | -2.20% | 5.75 | 5.94 | 131093 | 7675.74 | 2.38% |
| 2025-09-02 | 5.89 | 5.90 | 0.01 | 0.17% | 5.81 | 5.92 | 159917 | 9391.01 | 2.91% |
| 2025-09-01 | 5.82 | 5.89 | 0.09 | 1.55% | 5.76 | 5.90 | 149118 | 8719.31 | 2.71% |
| 2025-08-29 | 5.80 | 5.80 | -0.01 | -0.17% | 5.77 | 5.85 | 116368 | 6765.53 | 2.12% |
| 2025-08-28 | 5.76 | 5.81 | 0.01 | 0.17% | 5.68 | 5.88 | 180017 | 10395.60 | 3.27% |
| 2025-08-27 | 5.98 | 5.80 | -0.18 | -3.01% | 5.80 | 5.99 | 215380 | 12674.26 | 3.92% |
| 2025-08-26 | 5.92 | 5.98 | 0.06 | 1.01% | 5.89 | 6.02 | 200261 | 11970.50 | 3.64% |
| 2025-08-25 | 5.92 | 5.92 | 0.00 | 0.00% | 5.87 | 5.94 | 194921 | 11503.67 | 3.54% |
| 2025-08-22 | 6.00 | 5.92 | -0.06 | -1.00% | 5.85 | 6.00 | 178864 | 10570.22 | 3.25% |
| 2025-08-21 | 5.90 | 5.98 | 0.08 | 1.36% | 5.90 | 6.04 | 262727 | 15722.15 | 4.78% |
| 2025-08-20 | 5.84 | 5.90 | 0.06 | 1.03% | 5.82 | 5.90 | 143105 | 8401.15 | 2.60% |
两面针(600249)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。
