| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 89.05 | 88.47 | -1.44 | -1.60% | 87.29 | 91.47 | 3238 | 2875.65 | 1.69% | 0.00 |
| 2026-03-25 | 88.88 | 89.91 | 2.04 | 2.32% | 88.20 | 91.88 | 6455 | 5780.50 | 3.37% | 0.00 |
| 2026-03-24 | 87.50 | 87.87 | 1.37 | 1.58% | 85.23 | 88.64 | 5132 | 4453.16 | 2.68% | 0.00 |
| 2026-03-23 | 89.99 | 86.50 | -4.33 | -4.77% | 85.12 | 91.50 | 7092 | 6241.89 | 3.70% | 0.00 |
| 2026-03-20 | 93.00 | 90.83 | -2.42 | -2.60% | 90.25 | 94.38 | 7588 | 6922.32 | 3.96% | 0.00 |
| 2026-03-19 | 98.40 | 93.25 | -7.20 | -7.17% | 92.58 | 99.98 | 7193 | 6882.61 | 3.76% | 0.00 |
| 2026-03-18 | 96.88 | 100.45 | 2.88 | 2.95% | 96.40 | 102.00 | 8980 | 8866.72 | 4.69% | 0.00 |
| 2026-03-17 | 98.75 | 97.57 | -1.20 | -1.21% | 96.77 | 99.65 | 3697 | 3616.59 | 1.93% | 0.00 |
| 2026-03-16 | 99.61 | 98.77 | -0.31 | -0.31% | 96.72 | 99.61 | 3449 | 3379.45 | 1.80% | 0.00 |
| 2026-03-13 | 98.70 | 99.08 | -0.53 | -0.53% | 98.22 | 100.38 | 5283 | 5242.51 | 2.76% | 0.00 |
| 2026-03-12 | 101.89 | 99.61 | -2.29 | -2.25% | 99.50 | 102.46 | 4468 | 4492.79 | 2.33% | 0.00 |
| 2026-03-11 | 103.39 | 101.90 | -0.93 | -0.90% | 101.22 | 103.39 | 3475 | 3543.17 | 1.82% | 0.00 |
| 2026-03-10 | 101.82 | 102.83 | 2.10 | 2.08% | 100.55 | 103.00 | 4933 | 5028.15 | 2.58% | 0.00 |
| 2026-03-09 | 102.80 | 100.73 | -2.97 | -2.86% | 98.91 | 103.00 | 6205 | 6221.53 | 3.24% | 0.00 |
| 2026-03-06 | 105.48 | 103.70 | 0.25 | 0.24% | 101.80 | 105.48 | 6206 | 6406.36 | 3.24% | 0.00 |
| 2026-03-05 | 105.62 | 103.45 | 1.15 | 1.12% | 102.50 | 108.19 | 10733 | 11349.14 | 5.61% | 0.00 |
| 2026-03-04 | 98.61 | 102.30 | 2.30 | 2.30% | 98.21 | 102.50 | 8548 | 8565.47 | 4.47% | 0.00 |
| 2026-03-03 | 106.24 | 100.00 | -6.12 | -5.77% | 99.21 | 106.86 | 13141 | 13390.60 | 6.86% | 0.00 |
| 2026-03-02 | 108.40 | 106.12 | -4.06 | -3.68% | 105.52 | 111.07 | 13074 | 14058.09 | 6.83% | 0.00 |
| 2026-02-27 | 110.19 | 110.18 | -0.01 | -0.01% | 108.17 | 110.86 | 8381 | 9174.98 | 4.38% | 0.00 |
| 2026-02-26 | 108.30 | 110.19 | 0.27 | 0.25% | 108.30 | 110.50 | 3970 | 4343.78 | 2.07% | 0.00 |
| 2026-02-25 | 108.80 | 109.92 | 1.00 | 0.92% | 107.26 | 110.80 | 4178 | 4587.01 | 2.18% | 0.00 |
| 2026-02-24 | 109.50 | 108.92 | 0.16 | 0.15% | 106.66 | 109.50 | 4151 | 4484.86 | 2.17% | 0.00 |
| 2026-02-13 | 107.80 | 108.76 | 1.00 | 0.93% | 105.76 | 109.49 | 5109 | 5539.34 | 2.67% | 0.00 |
| 2026-02-12 | 106.62 | 107.76 | 1.16 | 1.09% | 105.50 | 109.98 | 7988 | 8639.36 | 4.17% | 0.00 |
| 2026-02-11 | 105.59 | 106.60 | -0.50 | -0.47% | 105.03 | 107.99 | 3333 | 3545.01 | 1.74% | 0.00 |
| 2026-02-10 | 107.50 | 107.10 | 0.10 | 0.09% | 104.56 | 107.99 | 6369 | 6758.38 | 3.33% | 0.00 |
| 2026-02-09 | 106.60 | 107.00 | 2.44 | 2.33% | 103.40 | 108.90 | 8979 | 9553.87 | 4.69% | 0.00 |
| 2026-02-06 | 101.06 | 104.56 | 3.11 | 3.07% | 101.06 | 107.19 | 9129 | 9568.94 | 4.77% | 0.00 |
| 2026-02-05 | 101.56 | 101.45 | -0.65 | -0.64% | 100.66 | 102.30 | 2818 | 2859.64 | 1.47% | 0.00 |
| 2026-02-04 | 102.47 | 102.10 | -0.58 | -0.56% | 101.50 | 103.39 | 2936 | 3001.51 | 1.53% | 0.00 |
| 2026-02-03 | 105.00 | 102.68 | 1.43 | 1.41% | 101.25 | 105.00 | 3827 | 3922.39 | 2.00% | 0.00 |
| 2026-02-02 | 102.98 | 101.25 | -2.10 | -2.03% | 100.85 | 105.00 | 7067 | 7199.74 | 3.69% | 0.00 |
| 2026-01-30 | 102.50 | 103.35 | 2.44 | 2.42% | 101.61 | 105.40 | 10240 | 10601.82 | 5.35% | 0.00 |
| 2026-01-29 | 101.58 | 100.91 | -1.59 | -1.55% | 99.62 | 103.99 | 7318 | 7415.36 | 3.82% | 0.00 |
| 2026-01-28 | 106.40 | 102.50 | -3.97 | -3.73% | 101.00 | 106.40 | 9189 | 9441.05 | 4.80% | 0.00 |
| 2026-01-27 | 106.47 | 106.47 | 0.38 | 0.36% | 103.25 | 107.77 | 6941 | 7285.16 | 3.63% | 0.00 |
| 2026-01-26 | 108.94 | 106.09 | -2.85 | -2.62% | 105.06 | 108.94 | 11158 | 11852.17 | 5.83% | 0.00 |
| 2026-01-23 | 111.86 | 108.94 | -1.46 | -1.32% | 107.55 | 112.50 | 10941 | 11924.01 | 5.72% | 0.00 |
| 2026-01-22 | 115.00 | 110.40 | -4.19 | -3.66% | 109.52 | 115.00 | 10216 | 11405.74 | 5.34% | 0.00 |
| 2026-01-21 | 112.20 | 114.59 | 1.61 | 1.43% | 110.02 | 114.59 | 9469 | 10647.45 | 4.95% | 0.00 |
| 2026-01-20 | 110.25 | 112.98 | 2.73 | 2.48% | 110.25 | 115.00 | 15060 | 17003.98 | 7.87% | 0.00 |
| 2026-01-19 | 110.00 | 110.25 | 2.35 | 2.18% | 105.08 | 113.00 | 21915 | 24017.40 | 11.45% | 0.00 |
| 2026-01-16 | 104.94 | 107.90 | 2.61 | 2.48% | 103.00 | 109.75 | 21636 | 23089.55 | 11.30% | 0.00 |
| 2026-01-15 | 106.35 | 105.29 | -0.77 | -0.73% | 103.98 | 110.40 | 13829 | 14647.36 | 7.22% | 0.00 |
| 2026-01-14 | 110.06 | 106.06 | -3.48 | -3.18% | 105.70 | 110.80 | 15198 | 16376.86 | 7.94% | 0.00 |
| 2026-01-13 | 106.00 | 109.54 | 4.24 | 4.03% | 103.41 | 112.60 | 24236 | 26351.54 | 12.66% | 0.00 |
| 2026-01-12 | 106.54 | 105.30 | -0.92 | -0.87% | 103.53 | 108.25 | 19449 | 20551.39 | 10.16% | 0.00 |
| 2026-01-09 | 103.87 | 106.22 | 4.39 | 4.31% | 101.83 | 108.80 | 21889 | 23081.64 | 11.43% | 0.00 |
| 2026-01-08 | 106.00 | 101.83 | -3.67 | -3.48% | 101.14 | 107.18 | 21663 | 22303.69 | 11.32% | 0.00 |
| 2026-01-07 | 102.97 | 105.50 | 1.49 | 1.43% | 101.30 | 107.85 | 23676 | 24915.63 | 12.37% | 0.00 |
| 2026-01-06 | 97.00 | 104.01 | 7.16 | 7.39% | 97.00 | 105.29 | 30523 | 31205.88 | 15.94% | 0.00 |
| 2026-01-05 | 93.90 | 96.85 | 2.95 | 3.14% | 92.90 | 101.00 | 27995 | 27589.42 | 14.62% | 0.00 |
| 2025-12-31 | 94.09 | 93.90 | -1.80 | -1.88% | 93.00 | 96.80 | 17628 | 16679.85 | 9.21% | 0.00 |
| 2025-12-30 | 89.51 | 95.70 | 4.34 | 4.75% | 88.30 | 96.35 | 26755 | 24794.61 | 13.98% | 0.00 |
| 2025-12-29 | 86.90 | 91.36 | 4.46 | 5.13% | 86.13 | 92.83 | 18484 | 16501.41 | 9.66% | 0.00 |
| 2025-12-26 | 88.10 | 86.90 | -2.19 | -2.46% | 85.65 | 88.87 | 9953 | 8637.27 | 5.20% | 0.00 |
| 2025-12-25 | 86.80 | 89.09 | 2.69 | 3.11% | 85.41 | 89.50 | 12986 | 11381.29 | 6.78% | 0.00 |
| 2025-12-24 | 85.37 | 86.40 | 1.08 | 1.27% | 85.15 | 88.20 | 10579 | 9181.78 | 5.53% | 0.00 |
| 2025-12-23 | 83.69 | 85.32 | 1.62 | 1.94% | 83.21 | 85.51 | 7878 | 6664.19 | 4.12% | 0.00 |
| 2025-12-22 | 83.48 | 83.70 | 0.06 | 0.07% | 82.82 | 84.34 | 5165 | 4311.90 | 2.70% | 0.00 |
| 2025-12-19 | 83.41 | 83.64 | 0.25 | 0.30% | 82.85 | 84.19 | 4047 | 3376.50 | 2.11% | 0.00 |
| 2025-12-18 | 84.00 | 83.39 | -0.73 | -0.87% | 82.23 | 84.00 | 4552 | 3781.74 | 2.38% | 0.00 |
| 2025-12-17 | 82.74 | 84.12 | 1.24 | 1.50% | 80.71 | 84.50 | 8740 | 7199.42 | 4.57% | 0.00 |
| 2025-12-16 | 84.30 | 82.88 | -0.72 | -0.86% | 81.84 | 84.80 | 10014 | 8325.81 | 5.23% | 0.00 |
| 2025-12-15 | 85.73 | 83.60 | -3.02 | -3.49% | 83.33 | 86.30 | 12243 | 10321.60 | 6.40% | 0.00 |
| 2025-12-12 | 92.00 | 86.62 | -4.83 | -5.28% | 85.00 | 92.00 | 17436 | 15151.71 | 9.11% | 0.00 |
| 2025-12-11 | 93.11 | 91.45 | 0.85 | 0.94% | 89.00 | 94.50 | 18455 | 16920.80 | 9.64% | 0.00 |
| 2025-12-10 | 87.00 | 90.60 | 6.60 | 7.86% | 86.00 | 91.33 | 25234 | 22391.06 | 13.18% | 0.00 |
| 2025-12-09 | 84.56 | 84.00 | 1.44 | 1.74% | 82.44 | 87.60 | 19601 | 16706.55 | 10.24% | 0.00 |
| 2025-12-08 | 76.80 | 82.56 | 5.56 | 7.22% | 76.80 | 83.50 | 17722 | 14303.79 | 9.26% | 0.00 |
| 2025-12-05 | 76.22 | 77.00 | 0.72 | 0.94% | 75.70 | 77.00 | 5209 | 3979.96 | 2.72% | 0.00 |
| 2025-12-04 | 75.81 | 76.28 | 0.20 | 0.26% | 75.34 | 76.40 | 3465 | 2631.54 | 1.81% | 0.00 |
| 2025-12-03 | 75.53 | 76.08 | -0.08 | -0.11% | 75.32 | 76.10 | 1708 | 1294.22 | 0.89% | 0.00 |
| 2025-12-02 | 75.60 | 76.16 | 0.41 | 0.54% | 75.24 | 76.65 | 6028 | 4594.53 | 3.15% | 0.00 |
| 2025-12-01 | 76.52 | 75.75 | -0.75 | -0.98% | 75.25 | 76.95 | 3816 | 2889.90 | 1.99% | 0.00 |
| 2025-11-28 | 74.91 | 76.50 | 2.26 | 3.04% | 74.02 | 76.61 | 5665 | 4293.18 | 2.96% | 0.00 |
| 2025-11-27 | 73.35 | 74.24 | 0.74 | 1.01% | 73.35 | 74.51 | 2818 | 2087.53 | 1.47% | 0.00 |
| 2025-11-26 | 73.84 | 73.50 | 0.06 | 0.08% | 73.02 | 73.94 | 2650 | 1946.18 | 1.38% | 0.00 |
| 2025-11-25 | 73.53 | 73.44 | 0.22 | 0.30% | 73.41 | 74.12 | 1361 | 1003.56 | 0.71% | 0.00 |
双元科技(688623)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。
