| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.93 | 5.94 | 0.00 | 0.00% | 5.92 | 6.06 | 114269 | 6851.05 | 2.06% |
| 2026-02-05 | 6.00 | 5.94 | -0.07 | -1.16% | 5.94 | 6.04 | 108329 | 6487.47 | 1.95% |
| 2026-02-04 | 6.00 | 6.01 | 0.04 | 0.67% | 5.95 | 6.05 | 125578 | 7538.37 | 2.26% |
| 2026-02-03 | 5.87 | 5.97 | 0.15 | 2.58% | 5.83 | 5.98 | 126442 | 7480.70 | 2.28% |
| 2026-02-02 | 5.90 | 5.82 | -0.11 | -1.85% | 5.80 | 5.98 | 134190 | 7934.65 | 2.41% |
| 2026-01-30 | 5.81 | 5.93 | 0.12 | 2.07% | 5.78 | 5.96 | 175982 | 10378.27 | 3.17% |
| 2026-01-29 | 5.75 | 5.81 | 0.06 | 1.04% | 5.74 | 5.88 | 126141 | 7361.03 | 2.27% |
| 2026-01-28 | 5.80 | 5.75 | -0.05 | -0.86% | 5.73 | 5.84 | 95913 | 5537.77 | 1.73% |
| 2026-01-27 | 5.84 | 5.80 | -0.07 | -1.19% | 5.68 | 5.87 | 114900 | 6639.69 | 2.07% |
| 2026-01-26 | 5.87 | 5.87 | 0.00 | 0.00% | 5.79 | 5.91 | 104300 | 6103.53 | 1.88% |
| 2026-01-23 | 5.89 | 5.87 | -0.01 | -0.17% | 5.84 | 5.90 | 77726 | 4555.60 | 1.40% |
| 2026-01-22 | 5.79 | 5.88 | 0.08 | 1.38% | 5.73 | 5.89 | 107103 | 6268.58 | 1.93% |
| 2026-01-21 | 5.67 | 5.80 | 0.10 | 1.75% | 5.66 | 5.80 | 110456 | 6363.47 | 1.99% |
| 2026-01-20 | 5.72 | 5.70 | -0.02 | -0.35% | 5.66 | 5.74 | 78985 | 4501.37 | 1.42% |
| 2026-01-19 | 5.60 | 5.72 | 0.11 | 1.96% | 5.58 | 5.72 | 130939 | 7429.32 | 2.36% |
| 2026-01-16 | 5.61 | 5.61 | 0.02 | 0.36% | 5.56 | 5.62 | 79968 | 4475.97 | 1.44% |
| 2026-01-15 | 5.58 | 5.59 | 0.01 | 0.18% | 5.55 | 5.62 | 72453 | 4044.84 | 1.30% |
| 2026-01-14 | 5.62 | 5.58 | -0.05 | -0.89% | 5.53 | 5.67 | 143080 | 8040.51 | 2.57% |
| 2026-01-13 | 5.67 | 5.63 | -0.04 | -0.71% | 5.60 | 5.70 | 136342 | 7712.85 | 2.45% |
| 2026-01-12 | 5.63 | 5.67 | 0.04 | 0.71% | 5.61 | 5.69 | 105143 | 5934.36 | 1.89% |
| 2026-01-09 | 5.61 | 5.63 | 0.02 | 0.36% | 5.58 | 5.64 | 92871 | 5211.80 | 1.67% |
| 2026-01-08 | 5.56 | 5.61 | 0.05 | 0.90% | 5.54 | 5.64 | 82955 | 4650.75 | 1.49% |
| 2026-01-07 | 5.63 | 5.56 | -0.07 | -1.24% | 5.54 | 5.63 | 94363 | 5263.18 | 1.70% |
| 2026-01-06 | 5.58 | 5.63 | 0.06 | 1.08% | 5.56 | 5.70 | 111052 | 6261.55 | 2.00% |
| 2026-01-05 | 5.56 | 5.57 | 0.01 | 0.18% | 5.55 | 5.62 | 91506 | 5114.80 | 1.65% |
| 2025-12-31 | 5.57 | 5.56 | 0.00 | 0.00% | 5.47 | 5.57 | 65904 | 3642.57 | 1.19% |
| 2025-12-30 | 5.60 | 5.56 | -0.06 | -1.07% | 5.51 | 5.62 | 75557 | 4203.28 | 1.36% |
| 2025-12-29 | 5.67 | 5.62 | -0.04 | -0.71% | 5.58 | 5.67 | 68301 | 3833.95 | 1.23% |
| 2025-12-26 | 5.71 | 5.66 | -0.03 | -0.53% | 5.63 | 5.72 | 69699 | 3957.42 | 1.25% |
| 2025-12-25 | 5.62 | 5.69 | 0.06 | 1.07% | 5.61 | 5.72 | 77940 | 4425.42 | 1.40% |
| 2025-12-24 | 5.61 | 5.63 | 0.02 | 0.36% | 5.56 | 5.65 | 55572 | 3125.07 | 1.00% |
| 2025-12-23 | 5.63 | 5.61 | -0.03 | -0.53% | 5.58 | 5.68 | 75017 | 4214.38 | 1.35% |
| 2025-12-22 | 5.62 | 5.64 | 0.01 | 0.18% | 5.58 | 5.69 | 75182 | 4235.23 | 1.35% |
| 2025-12-19 | 5.50 | 5.63 | 0.14 | 2.55% | 5.49 | 5.65 | 84340 | 4711.35 | 1.52% |
| 2025-12-18 | 5.40 | 5.49 | 0.06 | 1.10% | 5.38 | 5.56 | 99734 | 5479.52 | 1.79% |
| 2025-12-17 | 5.47 | 5.43 | -0.03 | -0.55% | 5.33 | 5.50 | 105630 | 5693.89 | 1.90% |
| 2025-12-16 | 5.62 | 5.46 | -0.17 | -3.02% | 5.45 | 5.63 | 109840 | 6044.86 | 1.98% |
| 2025-12-15 | 5.62 | 5.63 | 0.02 | 0.36% | 5.58 | 5.68 | 102722 | 5794.41 | 1.85% |
| 2025-12-12 | 5.73 | 5.61 | -0.08 | -1.41% | 5.58 | 5.77 | 117154 | 6652.51 | 2.11% |
| 2025-12-11 | 5.91 | 5.69 | -0.21 | -3.56% | 5.68 | 5.92 | 116106 | 6697.28 | 2.09% |
| 2025-12-10 | 5.92 | 5.90 | -0.03 | -0.51% | 5.83 | 5.93 | 80038 | 4704.14 | 1.44% |
| 2025-12-09 | 6.03 | 5.93 | -0.10 | -1.66% | 5.88 | 6.03 | 85033 | 5047.44 | 1.53% |
| 2025-12-08 | 6.13 | 6.03 | -0.08 | -1.31% | 6.02 | 6.13 | 93130 | 5637.41 | 1.68% |
| 2025-12-05 | 6.04 | 6.11 | 0.09 | 1.50% | 5.98 | 6.12 | 89064 | 5397.77 | 1.60% |
| 2025-12-04 | 6.16 | 6.02 | -0.14 | -2.27% | 5.99 | 6.16 | 116568 | 7049.80 | 2.10% |
| 2025-12-03 | 6.14 | 6.16 | 0.01 | 0.16% | 6.08 | 6.19 | 129102 | 7931.69 | 2.32% |
| 2025-12-02 | 6.19 | 6.15 | -0.05 | -0.81% | 6.09 | 6.22 | 121704 | 7480.46 | 2.19% |
| 2025-12-01 | 6.18 | 6.20 | 0.04 | 0.65% | 6.15 | 6.23 | 135632 | 8385.77 | 2.44% |
| 2025-11-28 | 6.07 | 6.16 | 0.08 | 1.32% | 6.03 | 6.18 | 140859 | 8599.12 | 2.53% |
| 2025-11-27 | 6.10 | 6.08 | -0.02 | -0.33% | 6.05 | 6.14 | 100150 | 6089.95 | 1.80% |
| 2025-11-26 | 6.09 | 6.10 | 0.01 | 0.16% | 6.01 | 6.16 | 161030 | 9793.70 | 2.90% |
| 2025-11-25 | 5.89 | 6.09 | 0.26 | 4.46% | 5.84 | 6.10 | 192336 | 11617.27 | 3.46% |
| 2025-11-24 | 5.82 | 5.83 | 0.04 | 0.69% | 5.78 | 5.89 | 92775 | 5422.40 | 1.67% |
| 2025-11-21 | 5.97 | 5.79 | -0.21 | -3.50% | 5.70 | 6.02 | 134706 | 7896.02 | 2.42% |
| 2025-11-20 | 6.06 | 6.00 | -0.01 | -0.17% | 5.93 | 6.10 | 137982 | 8299.57 | 2.48% |
| 2025-11-19 | 6.03 | 6.01 | 0.01 | 0.17% | 5.86 | 6.09 | 137995 | 8242.73 | 2.48% |
| 2025-11-18 | 6.07 | 6.00 | -0.06 | -0.99% | 5.96 | 6.10 | 126374 | 7601.23 | 2.27% |
| 2025-11-17 | 6.05 | 6.06 | 0.02 | 0.33% | 6.01 | 6.10 | 107733 | 6518.09 | 1.94% |
| 2025-11-14 | 6.01 | 6.04 | -0.02 | -0.33% | 6.00 | 6.09 | 111469 | 6750.55 | 2.01% |
| 2025-11-13 | 5.91 | 6.06 | 0.15 | 2.54% | 5.85 | 6.10 | 172375 | 10356.65 | 3.10% |
| 2025-11-12 | 5.94 | 5.91 | -0.04 | -0.67% | 5.89 | 6.00 | 100025 | 5922.81 | 1.80% |
| 2025-11-11 | 5.92 | 5.95 | 0.01 | 0.17% | 5.92 | 6.00 | 116912 | 6977.49 | 2.10% |
| 2025-11-10 | 5.93 | 5.94 | 0.02 | 0.34% | 5.86 | 5.95 | 107927 | 6389.41 | 1.94% |
| 2025-11-07 | 5.90 | 5.92 | -0.01 | -0.17% | 5.86 | 5.96 | 141352 | 8364.52 | 2.54% |
| 2025-11-06 | 5.80 | 5.93 | 0.13 | 2.24% | 5.79 | 5.97 | 245483 | 14516.44 | 4.42% |
| 2025-11-05 | 5.67 | 5.80 | 0.10 | 1.75% | 5.64 | 5.84 | 123711 | 7151.74 | 2.23% |
| 2025-11-04 | 5.69 | 5.70 | 0.01 | 0.18% | 5.65 | 5.75 | 89056 | 5069.31 | 1.60% |
| 2025-11-03 | 5.58 | 5.69 | 0.13 | 2.34% | 5.56 | 5.75 | 148909 | 8445.74 | 2.68% |
| 2025-10-31 | 5.56 | 5.56 | 0.03 | 0.54% | 5.52 | 5.60 | 124960 | 6964.46 | 2.25% |
| 2025-10-30 | 5.83 | 5.53 | -0.36 | -6.11% | 5.52 | 5.86 | 264467 | 14858.62 | 4.76% |
| 2025-10-29 | 5.90 | 5.89 | -0.04 | -0.67% | 5.82 | 5.91 | 77410 | 4539.49 | 1.39% |
| 2025-10-28 | 5.90 | 5.93 | 0.05 | 0.85% | 5.83 | 5.94 | 79499 | 4698.25 | 1.43% |
| 2025-10-27 | 5.90 | 5.88 | -0.01 | -0.17% | 5.81 | 5.93 | 81641 | 4789.60 | 1.47% |
| 2025-10-24 | 5.94 | 5.89 | -0.04 | -0.67% | 5.88 | 5.97 | 68293 | 4036.75 | 1.23% |
| 2025-10-23 | 5.86 | 5.93 | 0.06 | 1.02% | 5.84 | 5.94 | 101716 | 5999.06 | 1.83% |
| 2025-10-22 | 5.85 | 5.87 | 0.03 | 0.51% | 5.80 | 5.91 | 90776 | 5327.58 | 1.63% |
| 2025-10-21 | 5.74 | 5.84 | 0.10 | 1.74% | 5.73 | 5.84 | 82539 | 4791.67 | 1.49% |
| 2025-10-20 | 5.65 | 5.74 | 0.13 | 2.32% | 5.63 | 5.74 | 79080 | 4502.44 | 1.42% |
| 2025-10-17 | 5.69 | 5.61 | -0.11 | -1.92% | 5.59 | 5.73 | 62904 | 3554.13 | 1.13% |
| 2025-10-16 | 5.75 | 5.72 | -0.04 | -0.69% | 5.69 | 5.78 | 48541 | 2780.81 | 0.87% |
苏常柴Ａ(000570)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。
