| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-23 | 4.42 | 4.41 | 0.00 | 0.00% | 4.38 | 4.49 | 226820 | 10054.36 | 1.21% |
| 2025-04-22 | 4.46 | 4.41 | -0.05 | -1.12% | 4.39 | 4.47 | 205512 | 9097.64 | 1.10% |
| 2025-04-21 | 4.35 | 4.46 | 0.11 | 2.53% | 4.30 | 4.48 | 211141 | 9343.90 | 1.13% |
| 2025-04-18 | 4.41 | 4.35 | -0.03 | -0.68% | 4.30 | 4.43 | 223403 | 9719.75 | 1.19% |
| 2025-04-17 | 4.43 | 4.38 | -0.10 | -2.23% | 4.33 | 4.53 | 359515 | 15922.36 | 1.92% |
| 2025-04-16 | 4.60 | 4.48 | -0.12 | -2.61% | 4.41 | 4.60 | 259564 | 11631.62 | 1.39% |
| 2025-04-15 | 4.64 | 4.60 | -0.03 | -0.65% | 4.55 | 4.67 | 172648 | 7938.38 | 0.92% |
| 2025-04-14 | 4.65 | 4.63 | 0.07 | 1.54% | 4.60 | 4.69 | 215364 | 10002.98 | 1.15% |
| 2025-04-11 | 4.48 | 4.56 | 0.05 | 1.11% | 4.44 | 4.61 | 308247 | 14069.90 | 1.65% |
| 2025-04-10 | 4.56 | 4.51 | 0.06 | 1.35% | 4.48 | 4.61 | 432088 | 19642.68 | 2.31% |
| 2025-04-09 | 4.39 | 4.45 | 0.01 | 0.23% | 4.05 | 4.49 | 532740 | 22811.26 | 2.84% |
| 2025-04-08 | 4.50 | 4.44 | -0.29 | -6.13% | 4.30 | 4.73 | 525274 | 23420.71 | 2.80% |
| 2025-04-07 | 4.90 | 4.73 | -0.52 | -9.90% | 4.73 | 4.95 | 257677 | 12292.54 | 1.38% |
| 2025-04-03 | 5.26 | 5.25 | -0.09 | -1.69% | 5.23 | 5.35 | 190030 | 10027.45 | 1.01% |
| 2025-04-02 | 5.35 | 5.34 | -0.01 | -0.19% | 5.29 | 5.40 | 132152 | 7063.39 | 0.71% |
| 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% |
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。
