| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.40 | 5.47 | 0.05 | 0.92% | 5.21 | 5.51 | 254502 | 13642.71 | 4.58% |
| 2025-03-28 | 5.58 | 5.42 | -0.15 | -2.69% | 5.38 | 5.58 | 189503 | 10353.11 | 3.41% |
| 2025-03-27 | 5.62 | 5.57 | -0.05 | -0.89% | 5.54 | 5.68 | 181089 | 10166.18 | 3.26% |
| 2025-03-26 | 5.58 | 5.62 | 0.03 | 0.54% | 5.57 | 5.70 | 164953 | 9302.14 | 2.97% |
| 2025-03-25 | 5.70 | 5.59 | -0.13 | -2.27% | 5.53 | 5.77 | 174012 | 9811.81 | 3.13% |
| 2025-03-24 | 5.82 | 5.72 | -0.14 | -2.39% | 5.60 | 5.82 | 280849 | 15955.40 | 5.05% |
| 2025-03-21 | 5.96 | 5.86 | -0.12 | -2.01% | 5.76 | 5.96 | 364504 | 21281.61 | 6.56% |
| 2025-03-20 | 6.01 | 5.98 | -0.08 | -1.32% | 5.94 | 6.10 | 333917 | 20067.98 | 6.01% |
| 2025-03-19 | 6.23 | 6.06 | -0.24 | -3.81% | 6.04 | 6.31 | 432401 | 26556.67 | 7.78% |
| 2025-03-18 | 6.38 | 6.30 | -0.18 | -2.78% | 6.21 | 6.43 | 460941 | 29042.51 | 8.29% |
| 2025-03-17 | 6.36 | 6.48 | 0.05 | 0.78% | 6.27 | 6.55 | 589394 | 37745.56 | 10.61% |
| 2025-03-14 | 6.80 | 6.43 | -0.39 | -5.72% | 6.36 | 6.80 | 1004707 | 65264.89 | 18.08% |
| 2025-03-13 | 6.10 | 6.82 | 0.62 | 10.00% | 6.06 | 6.82 | 590678 | 39053.39 | 10.63% |
| 2025-03-12 | 6.27 | 6.20 | 0.00 | 0.00% | 6.16 | 6.49 | 798821 | 50393.37 | 14.38% |
| 2025-03-11 | 5.90 | 6.20 | 0.24 | 4.03% | 5.85 | 6.47 | 718087 | 44154.57 | 12.92% |
| 2025-03-10 | 5.82 | 5.96 | 0.14 | 2.41% | 5.81 | 6.29 | 499516 | 29751.64 | 8.99% |
| 2025-03-07 | 5.90 | 5.82 | -0.23 | -3.80% | 5.76 | 6.00 | 683647 | 40000.69 | 12.30% |
| 2025-03-06 | 5.55 | 6.05 | 0.55 | 10.00% | 5.50 | 6.05 | 338585 | 20023.77 | 6.09% |
| 2025-03-05 | 5.38 | 5.50 | 0.05 | 0.92% | 5.38 | 5.89 | 361351 | 19964.02 | 6.50% |
| 2025-03-04 | 5.45 | 5.45 | -0.09 | -1.62% | 5.30 | 5.46 | 419974 | 22595.90 | 7.56% |
| 2025-03-03 | 5.96 | 5.54 | -0.43 | -7.20% | 5.46 | 5.96 | 843402 | 47494.62 | 15.18% |
| 2025-02-28 | 5.43 | 5.97 | 0.54 | 9.94% | 5.41 | 5.97 | 635601 | 37312.72 | 11.44% |
| 2025-02-27 | 5.46 | 5.43 | 0.03 | 0.56% | 5.28 | 5.46 | 141770 | 7621.35 | 2.55% |
| 2025-02-26 | 5.39 | 5.40 | 0.01 | 0.19% | 5.34 | 5.49 | 153937 | 8307.81 | 2.77% |
| 2025-02-25 | 5.43 | 5.39 | -0.15 | -2.71% | 5.35 | 5.52 | 194359 | 10543.36 | 3.50% |
| 2025-02-24 | 5.39 | 5.54 | 0.24 | 4.53% | 5.31 | 5.55 | 231275 | 12574.37 | 4.16% |
| 2025-02-21 | 5.29 | 5.30 | 0.01 | 0.19% | 5.25 | 5.35 | 95507 | 5065.64 | 1.72% |
| 2025-02-20 | 5.35 | 5.29 | -0.05 | -0.94% | 5.26 | 5.36 | 77439 | 4094.29 | 1.39% |
| 2025-02-19 | 5.21 | 5.34 | 0.16 | 3.09% | 5.19 | 5.34 | 92897 | 4904.16 | 1.67% |
| 2025-02-18 | 5.29 | 5.18 | -0.11 | -2.08% | 5.16 | 5.33 | 82309 | 4316.70 | 1.48% |
| 2025-02-17 | 5.25 | 5.29 | 0.04 | 0.76% | 5.23 | 5.33 | 73675 | 3890.49 | 1.33% |
| 2025-02-14 | 5.24 | 5.25 | 0.01 | 0.19% | 5.22 | 5.33 | 94076 | 4958.94 | 1.69% |
| 2025-02-13 | 5.27 | 5.24 | -0.03 | -0.57% | 5.19 | 5.29 | 84499 | 4425.50 | 1.52% |
| 2025-02-12 | 5.18 | 5.27 | 0.09 | 1.74% | 5.16 | 5.28 | 119768 | 6280.89 | 2.16% |
| 2025-02-11 | 5.12 | 5.18 | 0.05 | 0.97% | 5.07 | 5.21 | 109678 | 5635.47 | 1.97% |
| 2025-02-10 | 5.07 | 5.13 | 0.06 | 1.18% | 5.05 | 5.14 | 76133 | 3888.17 | 1.37% |
| 2025-02-07 | 4.98 | 5.07 | 0.09 | 1.81% | 4.97 | 5.09 | 107439 | 5427.24 | 1.93% |
| 2025-02-06 | 4.90 | 4.98 | 0.05 | 1.01% | 4.86 | 5.00 | 103866 | 5141.93 | 1.87% |
| 2025-02-05 | 4.96 | 4.93 | 0.05 | 1.02% | 4.88 | 4.96 | 52386 | 2580.44 | 0.94% |
| 2025-01-27 | 4.90 | 4.88 | -0.02 | -0.41% | 4.88 | 5.00 | 55887 | 2753.78 | 1.01% |
| 2025-01-24 | 4.92 | 4.90 | 0.01 | 0.20% | 4.84 | 4.92 | 67166 | 3273.17 | 1.21% |
| 2025-01-23 | 4.93 | 4.89 | 0.01 | 0.20% | 4.89 | 4.99 | 60164 | 2977.00 | 1.08% |
| 2025-01-22 | 4.90 | 4.88 | -0.05 | -1.01% | 4.84 | 4.94 | 56994 | 2782.53 | 1.03% |
| 2025-01-21 | 4.99 | 4.93 | -0.07 | -1.40% | 4.88 | 5.02 | 68034 | 3360.80 | 1.22% |
| 2025-01-20 | 4.96 | 5.00 | 0.06 | 1.21% | 4.91 | 5.02 | 74335 | 3704.75 | 1.34% |
| 2025-01-17 | 4.91 | 4.94 | -0.01 | -0.20% | 4.88 | 4.96 | 54738 | 2697.11 | 0.99% |
| 2025-01-16 | 4.92 | 4.95 | 0.05 | 1.02% | 4.88 | 5.00 | 58005 | 2868.71 | 1.04% |
| 2025-01-15 | 4.94 | 4.90 | -0.04 | -0.81% | 4.87 | 4.96 | 49700 | 2435.78 | 0.89% |
| 2025-01-14 | 4.75 | 4.94 | 0.18 | 3.78% | 4.75 | 4.94 | 86545 | 4226.19 | 1.56% |
| 2025-01-13 | 4.73 | 4.76 | 0.03 | 0.63% | 4.60 | 4.77 | 56747 | 2664.73 | 1.02% |
| 2025-01-10 | 4.84 | 4.73 | -0.09 | -1.87% | 4.71 | 4.88 | 65182 | 3122.83 | 1.17% |
| 2025-01-09 | 4.84 | 4.82 | -0.06 | -1.23% | 4.80 | 4.90 | 57172 | 2776.71 | 1.03% |
| 2025-01-08 | 4.89 | 4.88 | -0.06 | -1.21% | 4.74 | 4.93 | 93420 | 4530.24 | 1.68% |
| 2025-01-07 | 4.77 | 4.94 | 0.14 | 2.92% | 4.76 | 4.96 | 114085 | 5554.44 | 2.05% |
| 2025-01-06 | 4.73 | 4.80 | 0.07 | 1.48% | 4.56 | 4.80 | 98536 | 4643.66 | 1.77% |
| 2025-01-03 | 4.96 | 4.73 | -0.23 | -4.64% | 4.68 | 4.98 | 179074 | 8573.41 | 3.22% |
| 2025-01-02 | 5.09 | 4.96 | -0.13 | -2.55% | 4.88 | 5.15 | 143075 | 7186.43 | 2.57% |
| 2024-12-31 | 5.22 | 5.09 | -0.13 | -2.49% | 5.02 | 5.27 | 165502 | 8474.32 | 2.98% |
| 2024-12-30 | 5.38 | 5.22 | -0.18 | -3.33% | 5.19 | 5.41 | 196426 | 10302.27 | 3.53% |
| 2024-12-27 | 5.33 | 5.40 | 0.04 | 0.75% | 5.30 | 5.60 | 404371 | 21937.43 | 7.28% |
| 2024-12-26 | 5.02 | 5.36 | 0.30 | 5.93% | 5.01 | 5.57 | 496178 | 26989.63 | 8.93% |
| 2024-12-25 | 5.25 | 5.06 | -0.23 | -4.35% | 4.97 | 5.27 | 176611 | 8952.92 | 3.18% |
| 2024-12-24 | 5.29 | 5.29 | 0.06 | 1.15% | 5.18 | 5.63 | 142739 | 7583.63 | 2.57% |
| 2024-12-23 | 5.64 | 5.23 | -0.43 | -7.60% | 5.17 | 5.65 | 242712 | 12989.29 | 4.37% |
| 2024-12-20 | 5.68 | 5.66 | 0.06 | 1.07% | 5.60 | 5.73 | 163510 | 9229.06 | 2.94% |
| 2024-12-19 | 5.68 | 5.60 | -0.11 | -1.93% | 5.52 | 5.78 | 239948 | 13500.31 | 4.32% |
| 2024-12-18 | 5.46 | 5.71 | 0.25 | 4.58% | 5.40 | 5.87 | 353704 | 20140.43 | 6.37% |
| 2024-12-17 | 5.74 | 5.46 | -0.26 | -4.55% | 5.44 | 5.79 | 249277 | 13869.94 | 4.49% |
| 2024-12-16 | 5.51 | 5.72 | 0.22 | 4.00% | 5.51 | 6.02 | 353081 | 20339.58 | 6.35% |
| 2024-12-13 | 5.61 | 5.50 | -0.15 | -2.65% | 5.49 | 5.65 | 88766 | 4933.68 | 1.60% |
| 2024-12-12 | 5.61 | 5.65 | 0.06 | 1.07% | 5.53 | 5.66 | 115239 | 6447.79 | 2.07% |
| 2024-12-11 | 5.49 | 5.59 | 0.07 | 1.27% | 5.49 | 5.59 | 92249 | 5129.00 | 1.66% |
| 2024-12-10 | 5.68 | 5.52 | -0.04 | -0.72% | 5.49 | 5.70 | 129054 | 7198.52 | 2.32% |
| 2024-12-09 | 5.63 | 5.56 | -0.06 | -1.07% | 5.51 | 5.66 | 94961 | 5298.53 | 1.71% |
| 2024-12-06 | 5.60 | 5.62 | 0.01 | 0.18% | 5.53 | 5.72 | 118443 | 6652.75 | 2.13% |
| 2024-12-05 | 5.57 | 5.61 | 0.07 | 1.26% | 5.50 | 5.62 | 117639 | 6543.89 | 2.12% |
| 2024-12-04 | 5.56 | 5.54 | -0.03 | -0.54% | 5.51 | 5.73 | 182838 | 10254.35 | 3.29% |
| 2024-12-03 | 5.61 | 5.57 | -0.01 | -0.18% | 5.52 | 5.62 | 125514 | 6981.11 | 2.26% |
| 2024-12-02 | 5.44 | 5.58 | 0.17 | 3.14% | 5.44 | 5.58 | 171144 | 9454.58 | 3.08% |
| 2024-11-29 | 5.34 | 5.41 | 0.03 | 0.56% | 5.31 | 5.52 | 142272 | 7683.71 | 2.56% |
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。
