| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.34 | 6.42 | 0.16 | 2.56% | 6.29 | 6.50 | 697482 | 44634.06 | 3.72% |
| 2025-10-24 | 6.55 | 6.26 | -0.24 | -3.69% | 6.23 | 6.64 | 858300 | 54471.13 | 4.58% |
| 2025-10-23 | 6.40 | 6.50 | 0.04 | 0.62% | 6.22 | 6.55 | 688498 | 43965.28 | 3.67% |
| 2025-10-22 | 6.55 | 6.46 | -0.15 | -2.27% | 6.44 | 6.62 | 485796 | 31581.10 | 2.59% |
| 2025-10-21 | 6.48 | 6.61 | 0.15 | 2.32% | 6.33 | 6.68 | 970474 | 63404.19 | 5.18% |
| 2025-10-20 | 6.69 | 6.46 | -0.11 | -1.67% | 6.38 | 6.69 | 770536 | 49921.89 | 4.11% |
| 2025-10-17 | 6.87 | 6.57 | -0.30 | -4.37% | 6.54 | 6.93 | 909920 | 60677.98 | 4.86% |
| 2025-10-16 | 7.05 | 6.87 | -0.10 | -1.43% | 6.81 | 7.05 | 1773431 | 122295.88 | 9.46% |
| 2025-10-15 | 6.38 | 6.97 | 0.63 | 9.94% | 6.33 | 6.97 | 1490013 | 100423.13 | 7.95% |
| 2025-10-14 | 6.04 | 6.34 | 0.32 | 5.32% | 6.04 | 6.51 | 1654729 | 105602.88 | 8.83% |
| 2025-10-13 | 5.90 | 6.02 | -0.09 | -1.47% | 5.84 | 6.03 | 461578 | 27419.99 | 2.46% |
| 2025-10-10 | 6.20 | 6.11 | -0.07 | -1.13% | 6.09 | 6.28 | 441833 | 27178.60 | 2.36% |
| 2025-10-09 | 6.03 | 6.18 | 0.13 | 2.15% | 5.98 | 6.23 | 680835 | 41762.70 | 3.63% |
| 2025-09-30 | 6.03 | 6.05 | 0.04 | 0.67% | 5.99 | 6.20 | 501040 | 30451.50 | 2.67% |
| 2025-09-29 | 5.98 | 6.01 | 0.00 | 0.00% | 5.97 | 6.16 | 490339 | 29685.64 | 2.62% |
| 2025-09-26 | 6.07 | 6.01 | -0.09 | -1.48% | 6.01 | 6.13 | 442518 | 26788.08 | 2.36% |
| 2025-09-25 | 5.85 | 6.10 | 0.23 | 3.92% | 5.83 | 6.32 | 940800 | 57536.80 | 5.02% |
| 2025-09-24 | 5.69 | 5.87 | 0.13 | 2.26% | 5.66 | 5.88 | 393039 | 22835.40 | 2.10% |
| 2025-09-23 | 5.96 | 5.74 | -0.22 | -3.69% | 5.62 | 5.98 | 608535 | 35002.09 | 3.25% |
| 2025-09-22 | 6.00 | 5.96 | -0.06 | -1.00% | 5.83 | 6.03 | 455801 | 26973.57 | 2.43% |
| 2025-09-19 | 6.13 | 6.02 | -0.08 | -1.31% | 6.01 | 6.19 | 548811 | 33425.47 | 2.93% |
| 2025-09-18 | 6.30 | 6.10 | -0.29 | -4.54% | 6.05 | 6.35 | 1020255 | 63294.83 | 5.44% |
| 2025-09-17 | 6.18 | 6.39 | 0.26 | 4.24% | 6.06 | 6.49 | 1352506 | 86123.29 | 7.22% |
| 2025-09-16 | 6.09 | 6.13 | 0.05 | 0.82% | 6.00 | 6.35 | 645008 | 39668.54 | 3.44% |
| 2025-09-15 | 6.24 | 6.08 | -0.17 | -2.72% | 6.05 | 6.39 | 676406 | 41730.65 | 3.61% |
| 2025-09-12 | 6.23 | 6.25 | 0.05 | 0.81% | 6.20 | 6.51 | 937464 | 59697.62 | 5.00% |
| 2025-09-11 | 6.23 | 6.20 | 0.01 | 0.16% | 6.12 | 6.24 | 436671 | 26949.95 | 2.33% |
| 2025-09-10 | 6.23 | 6.19 | -0.05 | -0.80% | 6.10 | 6.37 | 673318 | 41640.27 | 3.59% |
| 2025-09-09 | 6.34 | 6.24 | -0.17 | -2.65% | 6.23 | 6.43 | 793623 | 50026.48 | 4.24% |
| 2025-09-08 | 6.20 | 6.41 | 0.16 | 2.56% | 6.12 | 6.45 | 1237554 | 77513.89 | 6.60% |
| 2025-09-05 | 5.98 | 6.25 | 0.24 | 3.99% | 5.94 | 6.26 | 1234344 | 75962.57 | 6.59% |
| 2025-09-04 | 5.83 | 6.01 | 0.21 | 3.62% | 5.80 | 6.15 | 1154961 | 69557.97 | 6.16% |
| 2025-09-03 | 5.88 | 5.80 | -0.09 | -1.53% | 5.75 | 5.94 | 472617 | 27556.58 | 2.52% |
| 2025-09-02 | 6.02 | 5.89 | -0.15 | -2.48% | 5.87 | 6.09 | 535027 | 31847.22 | 2.86% |
| 2025-09-01 | 5.95 | 6.04 | 0.06 | 1.00% | 5.82 | 6.05 | 617180 | 36582.40 | 3.29% |
| 2025-08-29 | 5.93 | 5.98 | -0.02 | -0.33% | 5.85 | 6.04 | 612877 | 36462.60 | 3.27% |
| 2025-08-28 | 6.05 | 6.00 | -0.09 | -1.48% | 5.76 | 6.13 | 939908 | 56013.43 | 5.02% |
| 2025-08-27 | 6.30 | 6.09 | -0.23 | -3.64% | 6.08 | 6.32 | 1027434 | 63750.86 | 5.48% |
| 2025-08-26 | 6.46 | 6.32 | -0.13 | -2.02% | 6.30 | 6.50 | 763314 | 48597.34 | 4.07% |
| 2025-08-25 | 6.60 | 6.45 | -0.10 | -1.53% | 6.36 | 6.66 | 1165411 | 75424.27 | 6.22% |
| 2025-08-22 | 6.42 | 6.55 | 0.05 | 0.77% | 6.32 | 6.74 | 1476114 | 96531.06 | 7.88% |
| 2025-08-21 | 6.16 | 6.50 | 0.21 | 3.34% | 6.14 | 6.68 | 1498742 | 95318.34 | 8.00% |
| 2025-08-20 | 6.41 | 6.29 | 0.07 | 1.13% | 6.20 | 6.80 | 1640446 | 105118.85 | 8.75% |
| 2025-08-19 | 6.20 | 6.22 | 0.04 | 0.65% | 6.10 | 6.33 | 1144864 | 71149.42 | 6.11% |
| 2025-08-18 | 5.98 | 6.18 | 0.22 | 3.69% | 5.98 | 6.21 | 1360028 | 83405.30 | 7.26% |
| 2025-08-15 | 5.67 | 5.96 | 0.24 | 4.20% | 5.65 | 6.05 | 1030306 | 60856.55 | 5.50% |
| 2025-08-14 | 5.90 | 5.72 | -0.24 | -4.03% | 5.72 | 5.93 | 793272 | 46080.14 | 4.23% |
| 2025-08-13 | 5.90 | 5.96 | 0.01 | 0.17% | 5.86 | 5.98 | 660457 | 39122.11 | 3.52% |
| 2025-08-12 | 5.95 | 5.95 | -0.04 | -0.67% | 5.77 | 5.97 | 890560 | 52143.13 | 4.75% |
| 2025-08-11 | 5.88 | 5.99 | 0.06 | 1.01% | 5.84 | 6.02 | 754186 | 44724.16 | 4.02% |
| 2025-08-08 | 5.90 | 5.93 | 0.02 | 0.34% | 5.83 | 6.17 | 1010894 | 60607.13 | 5.39% |
| 2025-08-07 | 6.06 | 5.91 | -0.12 | -1.99% | 5.81 | 6.09 | 971189 | 57550.85 | 5.18% |
| 2025-08-06 | 5.99 | 6.03 | 0.03 | 0.50% | 5.94 | 6.09 | 1015921 | 61055.31 | 5.42% |
| 2025-08-05 | 6.02 | 6.00 | -0.02 | -0.33% | 5.93 | 6.05 | 907130 | 54242.32 | 4.84% |
| 2025-08-04 | 6.13 | 6.02 | -0.11 | -1.79% | 5.92 | 6.23 | 1883056 | 113932.41 | 10.05% |
| 2025-08-01 | 5.52 | 6.13 | 0.56 | 10.05% | 5.52 | 6.13 | 2318603 | 140546.80 | 12.37% |
| 2025-07-31 | 5.69 | 5.57 | -0.24 | -4.13% | 5.53 | 5.80 | 684955 | 38516.06 | 3.66% |
| 2025-07-30 | 5.90 | 5.81 | -0.11 | -1.86% | 5.77 | 6.00 | 598973 | 35221.21 | 3.20% |
| 2025-07-29 | 5.72 | 5.92 | 0.19 | 3.32% | 5.68 | 5.96 | 783128 | 45672.51 | 4.18% |
| 2025-07-28 | 5.77 | 5.73 | -0.09 | -1.55% | 5.66 | 5.77 | 452202 | 25839.18 | 2.41% |
| 2025-07-25 | 5.91 | 5.82 | -0.09 | -1.52% | 5.79 | 6.03 | 700361 | 41388.24 | 3.74% |
| 2025-07-24 | 5.75 | 5.91 | 0.04 | 0.68% | 5.72 | 5.92 | 770218 | 44862.57 | 4.11% |
| 2025-07-23 | 6.11 | 5.87 | -0.22 | -3.61% | 5.85 | 6.14 | 1285741 | 77012.55 | 6.86% |
| 2025-07-22 | 5.69 | 6.09 | 0.34 | 5.91% | 5.66 | 6.14 | 1650884 | 97966.69 | 8.81% |
| 2025-07-21 | 5.70 | 5.75 | 0.11 | 1.95% | 5.66 | 5.87 | 1050357 | 60567.39 | 5.61% |
| 2025-07-18 | 5.65 | 5.64 | -0.15 | -2.59% | 5.61 | 5.87 | 1306860 | 74526.05 | 6.97% |
| 2025-07-17 | 6.09 | 5.79 | 0.25 | 4.51% | 5.76 | 6.09 | 2073650 | 124012.03 | 11.07% |
| 2025-07-16 | 5.45 | 5.54 | 0.05 | 0.91% | 5.37 | 5.55 | 562336 | 30774.13 | 3.00% |
| 2025-07-15 | 5.69 | 5.49 | -0.29 | -5.02% | 5.44 | 5.69 | 913015 | 50562.92 | 4.87% |
| 2025-07-14 | 5.67 | 5.78 | 0.05 | 0.87% | 5.65 | 5.85 | 800871 | 46003.22 | 4.27% |
| 2025-07-11 | 5.95 | 5.73 | -0.29 | -4.82% | 5.67 | 6.01 | 1364829 | 78971.98 | 7.28% |
| 2025-07-10 | 5.79 | 6.02 | 0.23 | 3.97% | 5.76 | 6.15 | 2042394 | 122333.02 | 10.90% |
| 2025-07-09 | 5.71 | 5.79 | -0.08 | -1.36% | 5.66 | 6.17 | 2260942 | 131677.92 | 12.07% |
| 2025-07-08 | 5.30 | 5.87 | 0.53 | 9.93% | 5.25 | 5.87 | 2233259 | 126560.22 | 11.92% |
| 2025-07-07 | 5.23 | 5.34 | 0.01 | 0.19% | 5.21 | 5.38 | 824495 | 43759.00 | 4.40% |
| 2025-07-04 | 5.45 | 5.33 | -0.12 | -2.20% | 5.21 | 5.58 | 1366847 | 72742.80 | 7.29% |
| 2025-07-03 | 5.40 | 5.45 | 0.20 | 3.81% | 5.23 | 5.75 | 2326996 | 125211.93 | 12.42% |
| 2025-07-02 | 4.78 | 5.25 | 0.48 | 10.06% | 4.78 | 5.25 | 1598426 | 81059.23 | 8.53% |
| 2025-07-01 | 4.83 | 4.77 | -0.05 | -1.04% | 4.72 | 4.85 | 345488 | 16429.91 | 1.84% |
| 2025-06-30 | 4.89 | 4.82 | 0.11 | 2.34% | 4.78 | 5.06 | 628695 | 30591.83 | 3.36% |
双良节能(600481)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。
