| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 4.66 | 4.71 | 0.04 | 0.86% | 4.65 | 4.77 | 327069 | 15440.99 | 1.75% |
| 2025-06-26 | 4.73 | 4.67 | -0.04 | -0.85% | 4.66 | 4.78 | 389728 | 18407.38 | 2.08% |
| 2025-06-25 | 4.68 | 4.71 | 0.02 | 0.43% | 4.64 | 4.72 | 312287 | 14598.05 | 1.67% |
| 2025-06-24 | 4.62 | 4.69 | 0.07 | 1.52% | 4.60 | 4.70 | 356000 | 16619.23 | 1.90% |
| 2025-06-23 | 4.63 | 4.62 | -0.05 | -1.07% | 4.50 | 4.63 | 335140 | 15266.36 | 1.79% |
| 2025-06-20 | 4.58 | 4.67 | 0.10 | 2.19% | 4.58 | 4.77 | 422070 | 19779.19 | 2.25% |
| 2025-06-19 | 4.60 | 4.57 | -0.06 | -1.30% | 4.55 | 4.69 | 275102 | 12683.12 | 1.47% |
| 2025-06-18 | 4.66 | 4.63 | -0.07 | -1.49% | 4.60 | 4.69 | 264079 | 12233.55 | 1.41% |
| 2025-06-17 | 4.61 | 4.70 | 0.09 | 1.95% | 4.57 | 4.75 | 439398 | 20539.45 | 2.34% |
| 2025-06-16 | 4.59 | 4.61 | 0.02 | 0.44% | 4.55 | 4.64 | 262356 | 12071.26 | 1.40% |
| 2025-06-13 | 4.60 | 4.59 | -0.11 | -2.34% | 4.59 | 4.73 | 439560 | 20316.43 | 2.35% |
| 2025-06-12 | 4.90 | 4.70 | 0.16 | 3.52% | 4.67 | 4.90 | 937623 | 44720.75 | 5.00% |
| 2025-06-11 | 4.51 | 4.54 | 0.04 | 0.89% | 4.49 | 4.67 | 255913 | 11711.71 | 1.37% |
| 2025-06-10 | 4.59 | 4.50 | -0.08 | -1.75% | 4.45 | 4.60 | 214643 | 9709.67 | 1.15% |
| 2025-06-09 | 4.51 | 4.58 | 0.07 | 1.55% | 4.50 | 4.59 | 207967 | 9479.58 | 1.11% |
| 2025-06-06 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.52 | 107247 | 4826.82 | 0.57% |
| 2025-06-05 | 4.51 | 4.50 | -0.03 | -0.66% | 4.48 | 4.53 | 102435 | 4607.67 | 0.55% |
| 2025-06-04 | 4.45 | 4.53 | 0.09 | 2.03% | 4.44 | 4.54 | 171239 | 7719.47 | 0.91% |
| 2025-06-03 | 4.42 | 4.44 | -0.02 | -0.45% | 4.40 | 4.46 | 117914 | 5224.59 | 0.63% |
| 2025-05-30 | 4.56 | 4.46 | -0.10 | -2.19% | 4.46 | 4.56 | 165646 | 7430.04 | 0.88% |
| 2025-05-29 | 4.48 | 4.56 | 0.09 | 2.01% | 4.48 | 4.56 | 172537 | 7825.29 | 0.92% |
| 2025-05-28 | 4.55 | 4.47 | -0.09 | -1.97% | 4.47 | 4.57 | 143015 | 6436.52 | 0.76% |
| 2025-05-27 | 4.50 | 4.56 | 0.02 | 0.44% | 4.48 | 4.58 | 174902 | 7904.12 | 0.93% |
| 2025-05-26 | 4.49 | 4.54 | 0.03 | 0.67% | 4.49 | 4.60 | 149308 | 6775.52 | 0.80% |
| 2025-05-23 | 4.53 | 4.51 | -0.06 | -1.31% | 4.50 | 4.65 | 214831 | 9819.78 | 1.15% |
| 2025-05-22 | 4.58 | 4.57 | -0.03 | -0.65% | 4.54 | 4.65 | 200336 | 9183.86 | 1.07% |
| 2025-05-21 | 4.62 | 4.60 | -0.03 | -0.65% | 4.58 | 4.65 | 150678 | 6933.00 | 0.80% |
| 2025-05-20 | 4.63 | 4.63 | 0.01 | 0.22% | 4.56 | 4.65 | 162168 | 7480.34 | 0.87% |
| 2025-05-19 | 4.60 | 4.62 | 0.02 | 0.43% | 4.52 | 4.62 | 244290 | 11185.41 | 1.30% |
| 2025-05-16 | 4.60 | 4.60 | -0.01 | -0.22% | 4.57 | 4.68 | 230637 | 10667.10 | 1.23% |
| 2025-05-15 | 4.72 | 4.61 | -0.14 | -2.95% | 4.60 | 4.73 | 292560 | 13569.26 | 1.56% |
| 2025-05-14 | 4.80 | 4.75 | -0.13 | -2.66% | 4.67 | 4.80 | 589258 | 27848.70 | 3.14% |
| 2025-05-13 | 4.76 | 4.88 | 0.20 | 4.27% | 4.72 | 5.14 | 936007 | 46188.99 | 5.00% |
| 2025-05-12 | 4.61 | 4.68 | 0.11 | 2.41% | 4.58 | 4.68 | 244466 | 11316.74 | 1.30% |
| 2025-05-09 | 4.71 | 4.57 | -0.12 | -2.56% | 4.54 | 4.72 | 260270 | 11945.68 | 1.39% |
| 2025-05-08 | 4.57 | 4.69 | 0.11 | 2.40% | 4.54 | 4.72 | 346356 | 16152.61 | 1.85% |
| 2025-05-07 | 4.61 | 4.58 | 0.03 | 0.66% | 4.52 | 4.62 | 301378 | 13754.10 | 1.61% |
| 2025-05-06 | 4.39 | 4.55 | 0.16 | 3.64% | 4.39 | 4.55 | 334402 | 15029.72 | 1.78% |
| 2025-04-30 | 4.24 | 4.39 | 0.18 | 4.28% | 4.24 | 4.51 | 478495 | 21136.43 | 2.55% |
| 2025-04-29 | 4.28 | 4.21 | -0.08 | -1.86% | 4.20 | 4.34 | 240624 | 10240.11 | 1.28% |
| 2025-04-28 | 4.34 | 4.29 | -0.04 | -0.92% | 4.28 | 4.39 | 226030 | 9755.52 | 1.21% |
| 2025-04-25 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.42 | 214841 | 9388.79 | 1.15% |
| 2025-04-24 | 4.41 | 4.32 | -0.09 | -2.04% | 4.30 | 4.41 | 210513 | 9143.18 | 1.12% |
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。
