| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.50 | 10.10 | 0.92 | 10.02% | 9.41 | 10.10 | 512075 | 51125.75 | 2.73% |
| 2026-02-02 | 9.15 | 9.18 | 0.29 | 3.26% | 9.05 | 9.60 | 1509744 | 140656.38 | 8.06% |
| 2026-01-30 | 8.77 | 8.89 | -0.37 | -4.00% | 8.37 | 9.18 | 1456461 | 127251.97 | 7.77% |
| 2026-01-29 | 9.07 | 9.26 | 0.37 | 4.16% | 8.88 | 9.72 | 2487802 | 231952.44 | 13.28% |
| 2026-01-28 | 8.16 | 8.89 | 0.74 | 9.08% | 8.15 | 8.97 | 2801526 | 249142.70 | 14.95% |
| 2026-01-27 | 7.80 | 8.15 | -0.03 | -0.37% | 7.78 | 8.27 | 2143727 | 172580.22 | 11.44% |
| 2026-01-26 | 8.64 | 8.18 | 0.33 | 4.20% | 8.08 | 8.64 | 3526444 | 294225.50 | 18.82% |
| 2026-01-23 | 7.84 | 7.85 | 0.71 | 9.94% | 7.84 | 7.85 | 569625 | 44711.79 | 3.04% |
| 2026-01-22 | 6.89 | 7.14 | 0.28 | 4.08% | 6.80 | 7.20 | 871700 | 61480.63 | 4.65% |
| 2026-01-21 | 7.00 | 6.86 | -0.21 | -2.97% | 6.82 | 7.06 | 803904 | 55624.04 | 4.29% |
| 2026-01-20 | 7.54 | 7.07 | -0.51 | -6.73% | 7.00 | 7.66 | 1404534 | 101316.37 | 7.50% |
| 2026-01-19 | 7.27 | 7.58 | 0.48 | 6.76% | 7.20 | 7.81 | 2077478 | 159077.16 | 11.09% |
| 2026-01-16 | 7.30 | 7.10 | -0.11 | -1.53% | 7.06 | 7.34 | 767576 | 54859.39 | 4.10% |
| 2026-01-15 | 7.11 | 7.21 | 0.10 | 1.41% | 7.01 | 7.36 | 895109 | 64790.54 | 4.78% |
| 2026-01-14 | 7.01 | 7.11 | 0.04 | 0.57% | 7.00 | 7.52 | 1172126 | 84382.12 | 6.26% |
| 2026-01-13 | 7.26 | 7.07 | -0.30 | -4.07% | 7.04 | 7.40 | 1170653 | 83714.96 | 6.25% |
| 2026-01-12 | 7.20 | 7.37 | 0.34 | 4.84% | 7.20 | 7.54 | 1584017 | 116588.84 | 8.45% |
| 2026-01-09 | 6.82 | 7.03 | 0.07 | 1.01% | 6.71 | 7.32 | 1919142 | 134788.52 | 10.24% |
| 2026-01-08 | 6.39 | 6.96 | 0.51 | 7.91% | 6.33 | 7.10 | 1982287 | 135870.09 | 10.58% |
| 2026-01-07 | 6.50 | 6.45 | -0.11 | -1.68% | 6.42 | 6.54 | 643674 | 41573.76 | 3.44% |
| 2026-01-06 | 6.40 | 6.56 | 0.15 | 2.34% | 6.38 | 6.60 | 892841 | 57929.41 | 4.76% |
| 2026-01-05 | 6.51 | 6.41 | -0.13 | -1.99% | 6.40 | 6.58 | 950326 | 61461.93 | 5.07% |
| 2025-12-31 | 6.30 | 6.54 | 0.10 | 1.55% | 6.30 | 6.61 | 1262521 | 81805.89 | 6.74% |
| 2025-12-30 | 6.39 | 6.44 | 0.03 | 0.47% | 6.12 | 6.69 | 1993470 | 127368.72 | 10.64% |
| 2025-12-29 | 5.79 | 6.41 | 0.58 | 9.95% | 5.77 | 6.41 | 1704510 | 105109.08 | 9.10% |
| 2025-12-25 | 5.80 | 5.78 | -0.03 | -0.52% | 5.73 | 5.83 | 353695 | 20468.38 | 1.89% |
| 2025-12-24 | 5.58 | 5.81 | 0.23 | 4.12% | 5.53 | 5.82 | 604479 | 34584.28 | 3.23% |
| 2025-12-23 | 5.53 | 5.58 | 0.03 | 0.54% | 5.48 | 5.62 | 299925 | 16660.09 | 1.60% |
| 2025-12-22 | 5.53 | 5.55 | 0.01 | 0.18% | 5.51 | 5.59 | 185203 | 10287.82 | 0.99% |
| 2025-12-19 | 5.50 | 5.54 | 0.06 | 1.09% | 5.49 | 5.58 | 209669 | 11615.49 | 1.12% |
| 2025-12-18 | 5.42 | 5.48 | 0.00 | 0.00% | 5.41 | 5.55 | 245638 | 13501.97 | 1.31% |
| 2025-12-17 | 5.41 | 5.48 | 0.06 | 1.11% | 5.36 | 5.49 | 242488 | 13153.89 | 1.29% |
| 2025-12-16 | 5.59 | 5.42 | -0.20 | -3.56% | 5.41 | 5.59 | 312172 | 17043.58 | 1.67% |
| 2025-12-15 | 5.60 | 5.62 | 0.02 | 0.36% | 5.58 | 5.77 | 380738 | 21484.61 | 2.03% |
| 2025-12-12 | 5.60 | 5.60 | 0.04 | 0.72% | 5.52 | 5.65 | 378390 | 21059.97 | 2.02% |
| 2025-12-11 | 5.68 | 5.56 | -0.15 | -2.63% | 5.55 | 5.72 | 271441 | 15265.82 | 1.45% |
| 2025-12-10 | 5.77 | 5.71 | -0.05 | -0.87% | 5.56 | 5.77 | 474933 | 26832.51 | 2.53% |
| 2025-12-09 | 5.60 | 5.76 | 0.14 | 2.49% | 5.51 | 5.88 | 465354 | 26228.29 | 2.48% |
| 2025-12-08 | 5.55 | 5.62 | 0.07 | 1.26% | 5.55 | 5.67 | 258220 | 14493.22 | 1.38% |
| 2025-12-05 | 5.47 | 5.55 | 0.08 | 1.46% | 5.45 | 5.58 | 302623 | 16734.26 | 1.62% |
| 2025-12-04 | 5.62 | 5.47 | -0.14 | -2.50% | 5.40 | 5.62 | 398695 | 21854.29 | 2.13% |
| 2025-12-03 | 5.77 | 5.61 | -0.19 | -3.28% | 5.58 | 5.82 | 397509 | 22560.32 | 2.12% |
| 2025-12-02 | 5.88 | 5.80 | -0.13 | -2.19% | 5.77 | 5.90 | 310312 | 18011.89 | 1.66% |
| 2025-12-01 | 5.90 | 5.93 | 0.05 | 0.85% | 5.83 | 5.98 | 338822 | 20014.91 | 1.81% |
| 2025-11-28 | 5.87 | 5.88 | -0.01 | -0.17% | 5.80 | 5.89 | 270155 | 15794.16 | 1.44% |
| 2025-11-27 | 5.80 | 5.89 | 0.09 | 1.55% | 5.76 | 5.98 | 420085 | 24750.97 | 2.24% |
| 2025-11-26 | 5.86 | 5.80 | -0.03 | -0.51% | 5.79 | 5.90 | 316853 | 18483.12 | 1.69% |
| 2025-11-25 | 5.84 | 5.83 | 0.04 | 0.69% | 5.78 | 5.88 | 359645 | 20973.78 | 1.92% |
| 2025-11-24 | 5.86 | 5.79 | -0.02 | -0.34% | 5.69 | 5.90 | 410580 | 23619.53 | 2.19% |
| 2025-11-21 | 6.05 | 5.81 | -0.34 | -5.53% | 5.81 | 6.07 | 527315 | 31164.13 | 2.81% |
| 2025-11-20 | 6.31 | 6.15 | -0.13 | -2.07% | 6.13 | 6.33 | 383645 | 23868.35 | 2.05% |
| 2025-11-19 | 6.36 | 6.28 | -0.10 | -1.57% | 6.18 | 6.45 | 476932 | 29893.76 | 2.55% |
| 2025-11-18 | 6.58 | 6.38 | -0.25 | -3.77% | 6.32 | 6.69 | 636923 | 40995.62 | 3.40% |
| 2025-11-17 | 6.72 | 6.63 | -0.19 | -2.79% | 6.43 | 6.82 | 812366 | 53357.96 | 4.34% |
| 2025-11-14 | 6.70 | 6.82 | -0.03 | -0.44% | 6.69 | 7.18 | 825652 | 56967.59 | 4.41% |
| 2025-11-13 | 6.71 | 6.85 | 0.15 | 2.24% | 6.68 | 6.95 | 884954 | 60491.17 | 4.72% |
| 2025-11-12 | 7.21 | 6.70 | -0.55 | -7.59% | 6.53 | 7.24 | 1548007 | 104270.29 | 8.26% |
| 2025-11-11 | 7.29 | 7.25 | -0.07 | -0.96% | 7.22 | 7.45 | 849394 | 62319.01 | 4.53% |
| 2025-11-10 | 7.40 | 7.32 | 0.03 | 0.41% | 7.25 | 7.55 | 1232478 | 90932.85 | 6.58% |
| 2025-11-07 | 7.05 | 7.29 | 0.24 | 3.40% | 7.00 | 7.48 | 1448704 | 105958.65 | 7.73% |
| 2025-11-06 | 7.10 | 7.05 | -0.11 | -1.54% | 6.96 | 7.30 | 838780 | 59242.48 | 4.48% |
| 2025-11-05 | 6.90 | 7.16 | 0.07 | 0.99% | 6.90 | 7.29 | 826458 | 58889.56 | 4.41% |
| 2025-11-04 | 7.33 | 7.09 | -0.23 | -3.14% | 7.02 | 7.34 | 817168 | 58374.31 | 4.36% |
| 2025-11-03 | 6.95 | 7.32 | 0.41 | 5.93% | 6.86 | 7.45 | 1474020 | 105375.82 | 7.87% |
| 2025-10-31 | 6.83 | 6.91 | 0.02 | 0.29% | 6.83 | 7.14 | 635685 | 44254.61 | 3.39% |
| 2025-10-30 | 6.81 | 6.89 | -0.11 | -1.57% | 6.78 | 7.04 | 921775 | 63608.80 | 4.92% |
| 2025-10-29 | 6.40 | 7.00 | 0.53 | 8.19% | 6.35 | 7.05 | 1640781 | 111535.56 | 8.76% |
| 2025-10-28 | 6.45 | 6.47 | 0.05 | 0.78% | 6.35 | 6.53 | 560136 | 36158.84 | 2.99% |
| 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% |
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。
