| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.29 | 5.35 | 0.02 | 0.38% | 5.29 | 5.43 | 144040 | 7739.06 | 0.77% |
| 2025-03-31 | 5.46 | 5.33 | -0.17 | -3.09% | 5.27 | 5.55 | 249471 | 13386.73 | 1.33% |
| 2025-03-28 | 5.51 | 5.50 | 0.01 | 0.18% | 5.48 | 5.73 | 278251 | 15533.38 | 1.48% |
| 2025-03-27 | 5.58 | 5.49 | -0.12 | -2.14% | 5.45 | 5.59 | 207778 | 11437.54 | 1.11% |
| 2025-03-26 | 5.45 | 5.61 | 0.12 | 2.19% | 5.45 | 5.73 | 311058 | 17430.03 | 1.66% |
| 2025-03-25 | 5.45 | 5.49 | 0.04 | 0.73% | 5.43 | 5.55 | 214772 | 11792.42 | 1.15% |
| 2025-03-24 | 5.64 | 5.45 | -0.19 | -3.37% | 5.38 | 5.65 | 321247 | 17610.24 | 1.71% |
| 2025-03-21 | 5.73 | 5.64 | -0.12 | -2.08% | 5.63 | 5.77 | 280552 | 15942.77 | 1.50% |
| 2025-03-20 | 5.75 | 5.76 | 0.01 | 0.17% | 5.73 | 5.84 | 196537 | 11357.86 | 1.05% |
| 2025-03-19 | 5.84 | 5.75 | -0.12 | -2.04% | 5.73 | 5.85 | 275832 | 15907.21 | 1.47% |
| 2025-03-18 | 5.90 | 5.87 | -0.03 | -0.51% | 5.82 | 5.93 | 299595 | 17541.52 | 1.60% |
| 2025-03-17 | 5.91 | 5.90 | 0.01 | 0.17% | 5.88 | 6.01 | 326837 | 19406.73 | 1.74% |
| 2025-03-14 | 5.80 | 5.89 | 0.03 | 0.51% | 5.71 | 5.95 | 482267 | 28207.80 | 2.57% |
| 2025-03-13 | 6.04 | 5.86 | 0.04 | 0.69% | 5.85 | 6.23 | 613834 | 36775.67 | 3.28% |
| 2025-03-12 | 5.84 | 5.82 | -0.01 | -0.17% | 5.81 | 5.88 | 227158 | 13288.61 | 1.21% |
| 2025-03-11 | 5.81 | 5.83 | -0.05 | -0.85% | 5.73 | 5.84 | 284808 | 16436.90 | 1.52% |
| 2025-03-10 | 5.80 | 5.88 | 0.05 | 0.86% | 5.79 | 5.94 | 285752 | 16754.21 | 1.53% |
| 2025-03-07 | 5.85 | 5.83 | -0.05 | -0.85% | 5.75 | 5.95 | 396827 | 23102.26 | 2.12% |
| 2025-03-06 | 5.65 | 5.88 | 0.23 | 4.07% | 5.64 | 5.98 | 758813 | 44232.38 | 4.05% |
| 2025-03-05 | 5.78 | 5.65 | -0.17 | -2.92% | 5.56 | 5.81 | 485394 | 27360.37 | 2.59% |
| 2025-03-04 | 5.78 | 5.82 | 0.03 | 0.52% | 5.65 | 5.83 | 415618 | 23782.99 | 2.22% |
| 2025-03-03 | 5.80 | 5.79 | -0.02 | -0.34% | 5.76 | 5.95 | 430100 | 25177.54 | 2.30% |
| 2025-02-28 | 6.13 | 5.81 | -0.36 | -5.83% | 5.77 | 6.23 | 731480 | 43887.61 | 3.90% |
| 2025-02-27 | 6.35 | 6.17 | -0.25 | -3.89% | 6.11 | 6.36 | 793552 | 49277.47 | 4.24% |
| 2025-02-26 | 6.10 | 6.42 | 0.25 | 4.05% | 6.10 | 6.42 | 1276246 | 79941.98 | 6.81% |
| 2025-02-25 | 5.96 | 6.17 | 0.15 | 2.49% | 5.93 | 6.40 | 1037387 | 64343.36 | 5.54% |
| 2025-02-24 | 6.04 | 6.02 | -0.03 | -0.50% | 5.96 | 6.09 | 438651 | 26436.67 | 2.34% |
| 2025-02-21 | 6.06 | 6.05 | 0.00 | 0.00% | 5.99 | 6.15 | 554983 | 33592.96 | 2.96% |
| 2025-02-20 | 6.16 | 6.05 | -0.19 | -3.04% | 6.01 | 6.16 | 588486 | 35670.32 | 3.14% |
| 2025-02-19 | 6.09 | 6.24 | 0.14 | 2.30% | 5.95 | 6.34 | 811958 | 49873.72 | 4.33% |
| 2025-02-18 | 6.06 | 6.10 | 0.05 | 0.83% | 6.02 | 6.34 | 969922 | 59779.81 | 5.18% |
| 2025-02-17 | 5.90 | 6.05 | 0.12 | 2.02% | 5.81 | 6.05 | 560117 | 33522.53 | 2.99% |
| 2025-02-14 | 5.98 | 5.93 | -0.11 | -1.82% | 5.85 | 6.14 | 720937 | 43089.48 | 3.85% |
| 2025-02-13 | 5.99 | 6.04 | 0.01 | 0.17% | 5.89 | 6.17 | 651838 | 39319.53 | 3.48% |
| 2025-02-12 | 5.91 | 6.03 | 0.09 | 1.52% | 5.88 | 6.03 | 662583 | 39548.22 | 3.54% |
| 2025-02-11 | 6.14 | 5.94 | -0.16 | -2.62% | 5.85 | 6.14 | 816585 | 48447.03 | 4.36% |
| 2025-02-10 | 6.25 | 6.10 | -0.15 | -2.40% | 6.02 | 6.30 | 1374879 | 83979.73 | 7.34% |
| 2025-02-07 | 5.70 | 6.25 | 0.57 | 10.04% | 5.68 | 6.25 | 1824419 | 112718.13 | 9.74% |
| 2025-02-06 | 5.52 | 5.68 | 0.14 | 2.53% | 5.42 | 5.73 | 546533 | 30512.46 | 2.92% |
| 2025-02-05 | 5.46 | 5.54 | 0.08 | 1.47% | 5.38 | 5.65 | 481990 | 26667.44 | 2.57% |
| 2025-01-27 | 5.60 | 5.46 | -0.24 | -4.21% | 5.45 | 5.69 | 438740 | 24417.53 | 2.34% |
| 2025-01-24 | 5.36 | 5.70 | 0.31 | 5.75% | 5.32 | 5.79 | 981459 | 55369.80 | 5.24% |
| 2025-01-23 | 5.44 | 5.39 | -0.02 | -0.37% | 5.35 | 5.52 | 436341 | 23733.35 | 2.33% |
| 2025-01-22 | 5.33 | 5.41 | 0.04 | 0.74% | 5.24 | 5.50 | 457144 | 24478.85 | 2.44% |
| 2025-01-21 | 5.57 | 5.37 | -0.18 | -3.24% | 5.33 | 5.58 | 528116 | 28476.61 | 2.82% |
| 2025-01-20 | 5.36 | 5.55 | 0.13 | 2.40% | 5.27 | 5.65 | 729261 | 40037.77 | 3.89% |
| 2025-01-17 | 5.62 | 5.42 | -0.18 | -3.21% | 5.35 | 5.64 | 621368 | 33789.80 | 3.32% |
| 2025-01-16 | 5.40 | 5.60 | 0.00 | 0.00% | 5.38 | 5.74 | 1119372 | 62856.19 | 5.97% |
| 2025-01-15 | 5.24 | 5.60 | 0.35 | 6.67% | 4.99 | 5.78 | 1552726 | 84751.09 | 8.29% |
| 2025-01-14 | 4.95 | 5.25 | 0.29 | 5.85% | 4.94 | 5.27 | 553707 | 28415.56 | 2.96% |
| 2025-01-13 | 5.03 | 4.96 | -0.24 | -4.62% | 4.91 | 5.07 | 439948 | 21955.39 | 2.35% |
| 2025-01-10 | 5.66 | 5.20 | -0.40 | -7.14% | 5.16 | 5.67 | 804882 | 43239.78 | 4.30% |
| 2025-01-09 | 5.15 | 5.60 | 0.51 | 10.02% | 5.15 | 5.60 | 448932 | 24736.58 | 2.40% |
| 2025-01-08 | 5.07 | 5.09 | 0.04 | 0.79% | 4.96 | 5.17 | 451239 | 22927.24 | 2.41% |
| 2025-01-07 | 5.20 | 5.05 | -0.18 | -3.44% | 4.98 | 5.21 | 591149 | 29767.79 | 3.15% |
| 2025-01-06 | 5.05 | 5.23 | 0.17 | 3.36% | 5.02 | 5.37 | 658094 | 34511.55 | 3.51% |
| 2025-01-03 | 5.27 | 5.06 | -0.18 | -3.44% | 5.04 | 5.29 | 336022 | 17354.40 | 1.79% |
| 2025-01-02 | 5.48 | 5.24 | -0.26 | -4.73% | 5.18 | 5.48 | 407328 | 21723.62 | 2.18% |
| 2024-12-31 | 5.78 | 5.50 | -0.27 | -4.68% | 5.48 | 5.80 | 387366 | 21645.30 | 2.07% |
| 2024-12-30 | 5.89 | 5.77 | -0.12 | -2.04% | 5.75 | 5.90 | 279249 | 16143.20 | 1.49% |
| 2024-12-27 | 6.06 | 5.89 | -0.18 | -2.97% | 5.87 | 6.06 | 442404 | 26372.24 | 2.36% |
| 2024-12-26 | 5.93 | 6.07 | 0.13 | 2.19% | 5.88 | 6.20 | 607099 | 36817.64 | 3.25% |
| 2024-12-25 | 6.10 | 5.94 | -0.06 | -1.00% | 5.81 | 6.13 | 484567 | 28913.38 | 2.59% |
| 2024-12-24 | 5.77 | 6.00 | 0.23 | 3.99% | 5.75 | 6.16 | 581234 | 34897.59 | 3.11% |
| 2024-12-23 | 5.96 | 5.77 | -0.19 | -3.19% | 5.77 | 5.99 | 365817 | 21395.03 | 1.96% |
| 2024-12-20 | 6.00 | 5.96 | 0.01 | 0.17% | 5.92 | 6.02 | 317634 | 18954.78 | 1.70% |
| 2024-12-19 | 6.05 | 5.95 | -0.12 | -1.98% | 5.92 | 6.05 | 318718 | 18964.81 | 1.70% |
| 2024-12-18 | 6.10 | 6.07 | -0.05 | -0.82% | 5.98 | 6.13 | 366566 | 22185.37 | 1.96% |
| 2024-12-17 | 6.15 | 6.12 | -0.02 | -0.33% | 6.06 | 6.26 | 395520 | 24336.16 | 2.11% |
| 2024-12-16 | 6.35 | 6.14 | -0.11 | -1.76% | 6.10 | 6.36 | 459409 | 28387.95 | 2.46% |
| 2024-12-13 | 6.60 | 6.25 | -0.41 | -6.16% | 6.25 | 6.60 | 905640 | 57721.41 | 4.84% |
| 2024-12-12 | 6.66 | 6.66 | 0.01 | 0.15% | 6.55 | 6.71 | 504107 | 33449.00 | 2.69% |
| 2024-12-11 | 6.66 | 6.65 | -0.03 | -0.45% | 6.59 | 6.71 | 491097 | 32630.97 | 2.63% |
| 2024-12-10 | 7.10 | 6.68 | -0.20 | -2.91% | 6.66 | 7.10 | 948664 | 64530.57 | 5.07% |
| 2024-12-09 | 6.84 | 6.88 | 0.00 | 0.00% | 6.61 | 6.92 | 768422 | 52154.40 | 4.11% |
| 2024-12-06 | 6.95 | 6.88 | -0.23 | -3.23% | 6.77 | 7.07 | 1018851 | 70051.80 | 5.45% |
| 2024-12-05 | 6.54 | 7.11 | 0.56 | 8.55% | 6.54 | 7.16 | 1617075 | 113414.86 | 8.64% |
| 2024-12-04 | 6.80 | 6.55 | -0.30 | -4.38% | 6.51 | 6.81 | 824709 | 54692.77 | 4.41% |
| 2024-12-03 | 7.06 | 6.85 | -0.23 | -3.25% | 6.75 | 7.18 | 979246 | 67205.45 | 5.23% |
| 2024-12-02 | 6.73 | 7.08 | 0.08 | 1.14% | 6.71 | 7.15 | 1491615 | 103232.65 | 7.97% |
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。
