| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.66 | 5.76 | 0.12 | 2.13% | 5.60 | 5.77 | 101523 | 5787.43 | 1.85% |
| 2026-03-24 | 5.47 | 5.64 | 0.34 | 6.42% | 5.35 | 5.66 | 170024 | 9377.07 | 3.09% |
| 2026-03-23 | 5.80 | 5.30 | -0.58 | -9.86% | 5.29 | 5.80 | 273094 | 15065.49 | 4.97% |
| 2026-03-20 | 6.00 | 5.88 | -0.11 | -1.84% | 5.85 | 6.07 | 119882 | 7129.31 | 2.18% |
| 2026-03-19 | 6.04 | 5.99 | -0.09 | -1.48% | 5.95 | 6.10 | 128851 | 7741.53 | 2.34% |
| 2026-03-18 | 6.00 | 6.08 | 0.08 | 1.33% | 5.95 | 6.09 | 113097 | 6827.92 | 2.06% |
| 2026-03-17 | 6.13 | 6.00 | -0.14 | -2.28% | 5.99 | 6.18 | 174779 | 10585.12 | 3.18% |
| 2026-03-16 | 5.86 | 6.14 | 0.28 | 4.78% | 5.83 | 6.25 | 357994 | 21880.38 | 6.51% |
| 2026-03-13 | 5.78 | 5.86 | 0.07 | 1.21% | 5.76 | 5.91 | 96269 | 5637.84 | 1.75% |
| 2026-03-12 | 5.84 | 5.79 | -0.03 | -0.52% | 5.76 | 5.86 | 63871 | 3712.38 | 1.16% |
| 2026-03-11 | 5.85 | 5.82 | -0.04 | -0.68% | 5.79 | 5.88 | 55147 | 3213.52 | 1.00% |
| 2026-03-10 | 5.84 | 5.86 | 0.06 | 1.03% | 5.80 | 5.88 | 59045 | 3449.70 | 1.07% |
| 2026-03-09 | 5.80 | 5.80 | -0.06 | -1.02% | 5.75 | 5.87 | 81900 | 4751.40 | 1.49% |
| 2026-03-06 | 5.70 | 5.86 | 0.16 | 2.81% | 5.68 | 5.86 | 93775 | 5433.94 | 1.70% |
| 2026-03-05 | 5.66 | 5.70 | 0.12 | 2.15% | 5.63 | 5.75 | 97229 | 5532.11 | 1.77% |
| 2026-03-04 | 5.67 | 5.58 | -0.14 | -2.45% | 5.55 | 5.70 | 123671 | 6953.14 | 2.25% |
| 2026-03-03 | 5.78 | 5.72 | -0.07 | -1.21% | 5.71 | 5.85 | 120576 | 6982.92 | 2.19% |
| 2026-03-02 | 5.93 | 5.79 | -0.20 | -3.34% | 5.75 | 5.96 | 173294 | 10092.26 | 3.15% |
| 2026-02-27 | 5.97 | 5.99 | 0.01 | 0.17% | 5.94 | 5.99 | 51468 | 3075.17 | 0.94% |
| 2026-02-26 | 6.05 | 5.98 | -0.06 | -0.99% | 5.95 | 6.06 | 74808 | 4482.13 | 1.36% |
| 2026-02-25 | 5.98 | 6.04 | 0.06 | 1.00% | 5.98 | 6.11 | 112176 | 6796.05 | 2.04% |
| 2026-02-24 | 5.91 | 5.98 | 0.09 | 1.53% | 5.91 | 5.99 | 88350 | 5265.72 | 1.61% |
| 2026-02-13 | 5.87 | 5.89 | -0.02 | -0.34% | 5.87 | 5.95 | 83108 | 4905.79 | 1.51% |
| 2026-02-12 | 6.10 | 5.91 | -0.18 | -2.96% | 5.90 | 6.11 | 126500 | 7540.48 | 2.30% |
| 2026-02-11 | 6.13 | 6.09 | -0.02 | -0.33% | 6.06 | 6.13 | 69180 | 4216.32 | 1.26% |
| 2026-02-10 | 6.13 | 6.11 | -0.03 | -0.49% | 6.08 | 6.15 | 87290 | 5338.98 | 1.59% |
| 2026-02-09 | 6.05 | 6.14 | 0.10 | 1.66% | 6.03 | 6.15 | 119638 | 7281.53 | 2.18% |
| 2026-02-06 | 6.01 | 6.04 | -0.02 | -0.33% | 6.01 | 6.09 | 101264 | 6124.14 | 1.84% |
| 2026-02-05 | 5.99 | 6.06 | 0.07 | 1.17% | 5.97 | 6.12 | 133421 | 8086.45 | 2.43% |
| 2026-02-04 | 5.89 | 5.99 | 0.08 | 1.35% | 5.89 | 6.00 | 100548 | 6005.58 | 1.83% |
| 2026-02-03 | 5.89 | 5.91 | 0.05 | 0.85% | 5.84 | 5.93 | 79773 | 4696.20 | 1.45% |
| 2026-02-02 | 5.92 | 5.86 | -0.06 | -1.01% | 5.85 | 5.99 | 112995 | 6697.67 | 2.05% |
| 2026-01-30 | 5.88 | 5.92 | 0.03 | 0.51% | 5.82 | 5.97 | 112662 | 6633.71 | 2.05% |
| 2026-01-29 | 5.88 | 5.89 | -0.04 | -0.67% | 5.83 | 5.98 | 121444 | 7163.04 | 2.21% |
| 2026-01-28 | 5.97 | 5.93 | -0.05 | -0.84% | 5.92 | 6.03 | 85176 | 5081.75 | 1.55% |
| 2026-01-27 | 6.02 | 5.98 | -0.06 | -0.99% | 5.86 | 6.05 | 115731 | 6876.18 | 2.10% |
| 2026-01-26 | 6.10 | 6.04 | -0.06 | -0.98% | 6.00 | 6.11 | 125415 | 7581.68 | 2.28% |
| 2026-01-23 | 6.12 | 6.10 | 0.00 | 0.00% | 6.07 | 6.13 | 99179 | 6038.24 | 1.80% |
| 2026-01-22 | 6.06 | 6.10 | 0.07 | 1.16% | 6.01 | 6.12 | 107982 | 6557.93 | 1.96% |
| 2026-01-21 | 5.99 | 6.03 | 0.00 | 0.00% | 5.94 | 6.05 | 112842 | 6767.10 | 2.05% |
| 2026-01-20 | 5.97 | 6.03 | 0.09 | 1.52% | 5.91 | 6.04 | 132052 | 7914.66 | 2.40% |
| 2026-01-19 | 5.85 | 5.94 | 0.10 | 1.71% | 5.81 | 5.95 | 106200 | 6282.11 | 1.93% |
| 2026-01-16 | 5.89 | 5.84 | -0.03 | -0.51% | 5.79 | 5.91 | 99900 | 5836.63 | 1.82% |
| 2026-01-15 | 5.86 | 5.87 | -0.03 | -0.51% | 5.85 | 5.94 | 84748 | 4988.18 | 1.54% |
| 2026-01-14 | 5.93 | 5.90 | -0.02 | -0.34% | 5.83 | 5.97 | 152472 | 9010.19 | 2.77% |
| 2026-01-13 | 5.96 | 5.92 | -0.04 | -0.67% | 5.89 | 6.02 | 145068 | 8643.17 | 2.64% |
| 2026-01-12 | 5.88 | 5.96 | 0.08 | 1.36% | 5.86 | 6.00 | 143919 | 8528.19 | 2.62% |
| 2026-01-09 | 5.85 | 5.88 | 0.06 | 1.03% | 5.79 | 5.88 | 119515 | 6975.64 | 2.17% |
| 2026-01-08 | 5.78 | 5.82 | 0.05 | 0.87% | 5.75 | 5.86 | 121725 | 7078.06 | 2.21% |
| 2026-01-07 | 5.89 | 5.77 | -0.12 | -2.04% | 5.76 | 5.89 | 136284 | 7918.91 | 2.48% |
| 2026-01-06 | 5.84 | 5.89 | 0.06 | 1.03% | 5.81 | 5.91 | 108773 | 6384.09 | 1.98% |
| 2026-01-05 | 5.77 | 5.83 | 0.08 | 1.39% | 5.77 | 5.86 | 104519 | 6082.41 | 1.90% |
| 2025-12-31 | 5.86 | 5.75 | -0.10 | -1.71% | 5.73 | 5.90 | 174155 | 10062.32 | 3.17% |
| 2025-12-30 | 5.94 | 5.85 | -0.09 | -1.52% | 5.83 | 5.95 | 99490 | 5849.88 | 1.81% |
| 2025-12-29 | 6.05 | 5.94 | -0.13 | -2.14% | 5.91 | 6.07 | 106116 | 6329.70 | 1.93% |
| 2025-12-26 | 6.13 | 6.07 | -0.06 | -0.98% | 6.05 | 6.16 | 95641 | 5838.70 | 1.74% |
| 2025-12-25 | 6.10 | 6.13 | 0.01 | 0.16% | 6.05 | 6.16 | 77261 | 4718.27 | 1.40% |
| 2025-12-24 | 6.08 | 6.12 | 0.04 | 0.66% | 6.02 | 6.12 | 92516 | 5632.98 | 1.68% |
| 2025-12-23 | 6.18 | 6.08 | -0.09 | -1.46% | 6.04 | 6.18 | 102650 | 6244.56 | 1.87% |
| 2025-12-22 | 6.22 | 6.17 | -0.06 | -0.96% | 6.14 | 6.24 | 112838 | 6973.43 | 2.05% |
| 2025-12-19 | 6.08 | 6.23 | 0.14 | 2.30% | 6.06 | 6.24 | 154683 | 9557.00 | 2.81% |
| 2025-12-18 | 5.97 | 6.09 | 0.13 | 2.18% | 5.93 | 6.19 | 184500 | 11292.33 | 3.35% |
| 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% |
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。
