| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.11 | 5.95 | -0.35 | -5.56% | 5.95 | 6.16 | 892275 | 53896.68 | 16.22% |
| 2025-05-22 | 5.96 | 6.30 | 0.29 | 4.83% | 5.96 | 6.61 | 1221274 | 78595.24 | 22.20% |
| 2025-05-21 | 6.08 | 6.01 | -0.20 | -3.22% | 5.99 | 6.26 | 671492 | 40804.91 | 12.21% |
| 2025-05-20 | 6.10 | 6.21 | 0.10 | 1.64% | 6.07 | 6.72 | 993007 | 62530.27 | 18.05% |
| 2025-05-19 | 5.89 | 6.11 | 0.18 | 3.04% | 5.83 | 6.24 | 736945 | 44475.39 | 13.40% |
| 2025-05-16 | 5.98 | 5.93 | -0.25 | -4.05% | 5.81 | 6.06 | 880075 | 52067.60 | 16.00% |
| 2025-05-15 | 5.62 | 6.18 | 0.56 | 9.96% | 5.58 | 6.18 | 1160577 | 69913.01 | 21.10% |
| 2025-05-14 | 5.52 | 5.62 | 0.09 | 1.63% | 5.48 | 5.64 | 268125 | 14929.97 | 4.88% |
| 2025-05-13 | 5.51 | 5.53 | 0.02 | 0.36% | 5.46 | 5.58 | 234139 | 12927.62 | 4.26% |
| 2025-05-12 | 5.56 | 5.51 | -0.07 | -1.25% | 5.46 | 5.64 | 266715 | 14701.54 | 4.85% |
| 2025-05-09 | 5.57 | 5.58 | 0.01 | 0.18% | 5.47 | 5.72 | 376102 | 21011.03 | 6.84% |
| 2025-05-08 | 5.50 | 5.57 | 0.04 | 0.72% | 5.46 | 5.62 | 247004 | 13736.25 | 4.49% |
| 2025-05-07 | 5.52 | 5.53 | 0.06 | 1.10% | 5.46 | 5.60 | 276964 | 15316.80 | 5.04% |
| 2025-05-06 | 5.37 | 5.47 | 0.15 | 2.82% | 5.35 | 5.47 | 253366 | 13772.41 | 4.61% |
| 2025-04-30 | 5.42 | 5.32 | -0.08 | -1.48% | 5.32 | 5.54 | 255139 | 13740.59 | 4.64% |
| 2025-04-29 | 5.37 | 5.40 | 0.05 | 0.93% | 5.30 | 5.46 | 242603 | 13067.24 | 4.41% |
| 2025-04-28 | 5.57 | 5.35 | -0.20 | -3.60% | 5.29 | 5.57 | 374846 | 20138.38 | 6.82% |
| 2025-04-25 | 5.78 | 5.55 | -0.40 | -6.72% | 5.54 | 5.83 | 636071 | 35726.43 | 11.56% |
| 2025-04-24 | 5.79 | 5.95 | 0.11 | 1.88% | 5.65 | 6.04 | 640012 | 37668.88 | 11.64% |
| 2025-04-23 | 5.91 | 5.84 | -0.05 | -0.85% | 5.82 | 6.05 | 571907 | 33719.96 | 10.40% |
| 2025-04-22 | 6.01 | 5.89 | -0.23 | -3.76% | 5.80 | 6.10 | 779965 | 46116.23 | 14.18% |
| 2025-04-21 | 5.95 | 6.12 | -0.34 | -5.26% | 5.84 | 6.46 | 1081990 | 65995.88 | 19.67% |
| 2025-04-18 | 6.90 | 6.46 | -0.72 | -10.03% | 6.46 | 6.96 | 1133898 | 74856.98 | 20.62% |
| 2025-04-17 | 7.20 | 7.18 | -0.18 | -2.45% | 7.07 | 7.98 | 1708219 | 127542.64 | 31.06% |
| 2025-04-16 | 6.70 | 7.36 | 0.67 | 10.01% | 6.20 | 7.36 | 1614656 | 110663.02 | 29.36% |
| 2025-04-15 | 6.62 | 6.69 | 0.61 | 10.03% | 6.12 | 6.69 | 880120 | 56614.51 | 16.00% |
| 2025-04-14 | 5.96 | 6.08 | 0.55 | 9.95% | 5.85 | 6.08 | 229290 | 13822.53 | 4.17% |
| 2025-04-11 | 5.00 | 5.53 | 0.50 | 9.94% | 4.98 | 5.53 | 175939 | 9519.47 | 3.20% |
| 2025-04-10 | 4.86 | 5.03 | 0.15 | 3.07% | 4.85 | 5.10 | 123612 | 6218.81 | 2.25% |
| 2025-04-09 | 4.71 | 4.88 | 0.13 | 2.74% | 4.43 | 4.92 | 153666 | 7171.06 | 2.79% |
| 2025-04-08 | 4.88 | 4.75 | -0.09 | -1.86% | 4.65 | 4.91 | 157246 | 7473.03 | 2.86% |
| 2025-04-07 | 5.15 | 4.84 | -0.54 | -10.04% | 4.84 | 5.15 | 129604 | 6362.51 | 2.36% |
| 2025-04-03 | 5.29 | 5.38 | 0.04 | 0.75% | 5.26 | 5.40 | 109776 | 5865.62 | 2.00% |
| 2025-04-02 | 5.18 | 5.34 | 0.16 | 3.09% | 5.16 | 5.45 | 124498 | 6626.98 | 2.26% |
| 2025-04-01 | 5.09 | 5.18 | 0.07 | 1.37% | 5.09 | 5.28 | 90582 | 4717.62 | 1.65% |
| 2025-03-31 | 5.24 | 5.11 | -0.16 | -3.04% | 5.05 | 5.24 | 116184 | 5947.60 | 2.11% |
| 2025-03-28 | 5.56 | 5.27 | -0.31 | -5.56% | 5.25 | 5.56 | 175791 | 9397.88 | 3.20% |
| 2025-03-27 | 5.51 | 5.58 | 0.05 | 0.90% | 5.44 | 5.59 | 127922 | 7084.34 | 2.33% |
| 2025-03-26 | 5.36 | 5.53 | 0.18 | 3.36% | 5.34 | 5.54 | 124702 | 6854.18 | 2.27% |
| 2025-03-25 | 5.32 | 5.35 | 0.06 | 1.13% | 5.24 | 5.37 | 78710 | 4182.78 | 1.43% |
| 2025-03-24 | 5.41 | 5.29 | -0.13 | -2.40% | 5.21 | 5.43 | 91827 | 4873.91 | 1.67% |
| 2025-03-21 | 5.48 | 5.42 | -0.05 | -0.91% | 5.40 | 5.57 | 77174 | 4219.70 | 1.40% |
| 2025-03-20 | 5.44 | 5.47 | 0.01 | 0.18% | 5.43 | 5.50 | 67751 | 3703.19 | 1.23% |
| 2025-03-19 | 5.53 | 5.46 | -0.05 | -0.91% | 5.44 | 5.54 | 67703 | 3704.90 | 1.23% |
| 2025-03-18 | 5.60 | 5.51 | 0.08 | 1.47% | 5.46 | 5.60 | 141792 | 7824.96 | 2.58% |
| 2025-03-17 | 5.45 | 5.43 | -0.02 | -0.37% | 5.40 | 5.50 | 78585 | 4278.24 | 1.43% |
| 2025-03-14 | 5.29 | 5.45 | 0.16 | 3.02% | 5.25 | 5.46 | 116649 | 6284.10 | 2.12% |
| 2025-03-13 | 5.31 | 5.29 | -0.05 | -0.94% | 5.23 | 5.37 | 75497 | 3983.10 | 1.37% |
| 2025-03-12 | 5.33 | 5.34 | 0.01 | 0.19% | 5.32 | 5.38 | 67428 | 3606.17 | 1.23% |
| 2025-03-11 | 5.32 | 5.33 | 0.00 | 0.00% | 5.21 | 5.34 | 55817 | 2953.40 | 1.01% |
| 2025-03-10 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.36 | 63830 | 3397.62 | 1.16% |
| 2025-03-07 | 5.43 | 5.32 | -0.10 | -1.85% | 5.30 | 5.43 | 75355 | 4031.35 | 1.37% |
| 2025-03-06 | 5.40 | 5.42 | 0.02 | 0.37% | 5.35 | 5.45 | 67980 | 3682.98 | 1.24% |
| 2025-03-05 | 5.42 | 5.40 | -0.05 | -0.92% | 5.30 | 5.46 | 78275 | 4189.89 | 1.42% |
| 2025-03-04 | 5.40 | 5.45 | 0.05 | 0.93% | 5.35 | 5.45 | 58968 | 3190.10 | 1.07% |
| 2025-03-03 | 5.40 | 5.40 | 0.01 | 0.19% | 5.37 | 5.51 | 75352 | 4097.89 | 1.37% |
| 2025-02-28 | 5.48 | 5.39 | -0.10 | -1.82% | 5.36 | 5.55 | 89300 | 4870.17 | 1.62% |
| 2025-02-27 | 5.44 | 5.49 | 0.04 | 0.73% | 5.40 | 5.52 | 85111 | 4641.84 | 1.55% |
| 2025-02-26 | 5.33 | 5.45 | 0.12 | 2.25% | 5.33 | 5.47 | 91397 | 4952.06 | 1.66% |
| 2025-02-25 | 5.39 | 5.33 | -0.07 | -1.30% | 5.32 | 5.44 | 71154 | 3820.26 | 1.29% |
| 2025-02-24 | 5.39 | 5.40 | 0.01 | 0.19% | 5.35 | 5.48 | 83917 | 4538.51 | 1.53% |
| 2025-02-21 | 5.42 | 5.39 | -0.06 | -1.10% | 5.36 | 5.46 | 99008 | 5333.67 | 1.80% |
| 2025-02-20 | 5.46 | 5.45 | 0.01 | 0.18% | 5.43 | 5.51 | 68992 | 3761.07 | 1.25% |
| 2025-02-19 | 5.42 | 5.44 | 0.01 | 0.18% | 5.39 | 5.49 | 100204 | 5439.89 | 1.82% |
| 2025-02-18 | 5.50 | 5.43 | -0.09 | -1.63% | 5.42 | 5.70 | 185926 | 10351.75 | 3.38% |
| 2025-02-17 | 5.54 | 5.52 | -0.04 | -0.72% | 5.44 | 5.54 | 146461 | 8023.86 | 2.66% |
| 2025-02-14 | 5.38 | 5.56 | 0.18 | 3.35% | 5.36 | 5.62 | 205582 | 11284.11 | 3.74% |
| 2025-02-13 | 5.46 | 5.38 | -0.07 | -1.28% | 5.36 | 5.47 | 90690 | 4902.22 | 1.65% |
| 2025-02-12 | 5.36 | 5.45 | 0.06 | 1.11% | 5.36 | 5.46 | 94284 | 5103.22 | 1.71% |
| 2025-02-11 | 5.42 | 5.39 | -0.01 | -0.19% | 5.31 | 5.43 | 95128 | 5102.90 | 1.73% |
| 2025-02-10 | 5.27 | 5.40 | 0.13 | 2.47% | 5.26 | 5.40 | 139374 | 7452.06 | 2.53% |
| 2025-02-07 | 5.20 | 5.27 | 0.06 | 1.15% | 5.18 | 5.32 | 123711 | 6522.73 | 2.25% |
| 2025-02-06 | 5.17 | 5.21 | 0.05 | 0.97% | 5.08 | 5.21 | 95055 | 4896.16 | 1.73% |
| 2025-02-05 | 5.19 | 5.16 | -0.03 | -0.58% | 5.13 | 5.25 | 79867 | 4127.63 | 1.45% |
| 2025-01-27 | 5.20 | 5.19 | 0.03 | 0.58% | 5.17 | 5.31 | 94016 | 4928.54 | 1.71% |
| 2025-01-24 | 5.13 | 5.16 | 0.04 | 0.78% | 5.08 | 5.18 | 99310 | 5097.53 | 1.81% |
| 2025-01-23 | 5.16 | 5.12 | 0.00 | 0.00% | 5.12 | 5.21 | 66281 | 3429.41 | 1.21% |
| 2025-01-22 | 5.19 | 5.12 | -0.07 | -1.35% | 5.09 | 5.20 | 59865 | 3075.54 | 1.09% |
| 2025-01-21 | 5.24 | 5.19 | -0.05 | -0.95% | 5.13 | 5.28 | 91356 | 4735.46 | 1.66% |
| 2025-01-20 | 5.19 | 5.24 | 0.13 | 2.54% | 5.07 | 5.29 | 128759 | 6725.39 | 2.34% |
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。
