| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.15 | 2.11 | -0.04 | -1.86% | 2.11 | 2.16 | 238953 | 5097.74 | 1.05% |
| 2025-05-22 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.18 | 190960 | 4114.30 | 0.84% |
| 2025-05-21 | 2.20 | 2.17 | -0.03 | -1.36% | 2.17 | 2.23 | 185020 | 4039.50 | 0.81% |
| 2025-05-20 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.20 | 166645 | 3640.40 | 0.73% |
| 2025-05-19 | 2.14 | 2.20 | 0.06 | 2.80% | 2.13 | 2.21 | 337524 | 7363.86 | 1.48% |
| 2025-05-16 | 2.14 | 2.14 | 0.00 | 0.00% | 2.12 | 2.16 | 166562 | 3559.90 | 0.73% |
| 2025-05-15 | 2.15 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 155676 | 3342.18 | 0.68% |
| 2025-05-14 | 2.14 | 2.16 | 0.01 | 0.47% | 2.13 | 2.18 | 253158 | 5443.22 | 1.11% |
| 2025-05-13 | 2.16 | 2.15 | 0.00 | 0.00% | 2.13 | 2.17 | 191456 | 4116.93 | 0.84% |
| 2025-05-12 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 194028 | 4168.12 | 0.85% |
| 2025-05-09 | 2.19 | 2.16 | -0.03 | -1.37% | 2.14 | 2.20 | 212390 | 4594.29 | 0.93% |
| 2025-05-08 | 2.18 | 2.19 | 0.00 | 0.00% | 2.16 | 2.22 | 262117 | 5752.85 | 1.15% |
| 2025-05-07 | 2.20 | 2.19 | 0.03 | 1.39% | 2.18 | 2.26 | 353004 | 7820.91 | 1.55% |
| 2025-05-06 | 2.17 | 2.16 | 0.00 | 0.00% | 2.14 | 2.19 | 368974 | 7960.84 | 1.62% |
| 2025-04-30 | 2.15 | 2.16 | 0.01 | 0.47% | 2.15 | 2.20 | 188115 | 4076.09 | 0.82% |
| 2025-04-29 | 2.13 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 170232 | 3639.71 | 0.75% |
| 2025-04-28 | 2.22 | 2.13 | -0.11 | -4.91% | 2.12 | 2.23 | 366221 | 7885.04 | 1.60% |
| 2025-04-25 | 2.22 | 2.24 | 0.02 | 0.90% | 2.22 | 2.29 | 355834 | 8017.49 | 1.56% |
| 2025-04-24 | 2.21 | 2.22 | 0.02 | 0.91% | 2.18 | 2.24 | 248669 | 5511.08 | 1.09% |
| 2025-04-23 | 2.23 | 2.20 | -0.04 | -1.79% | 2.19 | 2.27 | 251510 | 5592.56 | 1.10% |
| 2025-04-22 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 308524 | 6903.77 | 1.35% |
| 2025-04-21 | 2.14 | 2.23 | 0.08 | 3.72% | 2.13 | 2.27 | 498850 | 11022.05 | 2.19% |
| 2025-04-18 | 2.10 | 2.15 | 0.05 | 2.38% | 2.08 | 2.16 | 288516 | 6106.33 | 1.26% |
| 2025-04-17 | 2.04 | 2.10 | 0.06 | 2.94% | 2.03 | 2.14 | 420652 | 8829.74 | 1.84% |
| 2025-04-16 | 2.06 | 2.04 | -0.03 | -1.45% | 2.01 | 2.08 | 264854 | 5409.58 | 1.16% |
| 2025-04-15 | 2.08 | 2.07 | -0.01 | -0.48% | 2.05 | 2.10 | 256994 | 5324.30 | 1.13% |
| 2025-04-14 | 2.08 | 2.08 | 0.01 | 0.48% | 2.07 | 2.11 | 207478 | 4328.04 | 0.91% |
| 2025-04-11 | 2.09 | 2.07 | -0.04 | -1.90% | 2.06 | 2.11 | 209230 | 4354.92 | 0.92% |
| 2025-04-10 | 2.07 | 2.11 | 0.06 | 2.93% | 2.05 | 2.13 | 341061 | 7143.27 | 1.49% |
| 2025-04-09 | 1.98 | 2.05 | 0.05 | 2.50% | 1.88 | 2.07 | 398658 | 7907.00 | 1.75% |
| 2025-04-08 | 1.97 | 2.00 | 0.03 | 1.52% | 1.95 | 2.02 | 397683 | 7926.05 | 1.74% |
| 2025-04-07 | 2.13 | 1.97 | -0.22 | -10.05% | 1.97 | 2.13 | 354622 | 7193.51 | 1.55% |
| 2025-04-03 | 2.15 | 2.19 | 0.02 | 0.92% | 2.14 | 2.20 | 266201 | 5815.10 | 1.17% |
| 2025-04-02 | 2.16 | 2.17 | 0.00 | 0.00% | 2.15 | 2.18 | 152328 | 3302.62 | 0.67% |
| 2025-04-01 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 250352 | 5456.61 | 1.10% |
| 2025-03-31 | 2.22 | 2.18 | -0.05 | -2.24% | 2.17 | 2.25 | 289951 | 6378.86 | 1.27% |
| 2025-03-28 | 2.25 | 2.23 | -0.01 | -0.45% | 2.20 | 2.25 | 209461 | 4662.06 | 0.92% |
| 2025-03-27 | 2.26 | 2.24 | -0.02 | -0.88% | 2.21 | 2.26 | 211508 | 4732.09 | 0.93% |
| 2025-03-26 | 2.21 | 2.26 | 0.05 | 2.26% | 2.21 | 2.27 | 253539 | 5702.61 | 1.11% |
| 2025-03-25 | 2.20 | 2.21 | 0.01 | 0.45% | 2.17 | 2.22 | 225712 | 4957.74 | 0.99% |
| 2025-03-24 | 2.26 | 2.20 | -0.06 | -2.65% | 2.18 | 2.27 | 328631 | 7273.33 | 1.44% |
| 2025-03-21 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.31 | 317844 | 7249.51 | 1.39% |
| 2025-03-20 | 2.26 | 2.27 | 0.00 | 0.00% | 2.26 | 2.29 | 205111 | 4668.45 | 0.90% |
| 2025-03-19 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 172256 | 3895.14 | 0.75% |
| 2025-03-18 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 215543 | 4900.60 | 0.94% |
| 2025-03-17 | 2.25 | 2.29 | 0.03 | 1.33% | 2.25 | 2.31 | 313111 | 7163.31 | 1.37% |
| 2025-03-14 | 2.20 | 2.26 | 0.06 | 2.73% | 2.19 | 2.26 | 381206 | 8515.00 | 1.67% |
| 2025-03-13 | 2.23 | 2.20 | -0.02 | -0.90% | 2.17 | 2.23 | 296495 | 6517.12 | 1.30% |
| 2025-03-12 | 2.23 | 2.22 | -0.02 | -0.89% | 2.22 | 2.24 | 192816 | 4295.27 | 0.84% |
| 2025-03-11 | 2.22 | 2.24 | 0.00 | 0.00% | 2.20 | 2.24 | 221183 | 4907.86 | 0.97% |
| 2025-03-10 | 2.25 | 2.24 | 0.00 | 0.00% | 2.22 | 2.27 | 210092 | 4709.38 | 0.92% |
| 2025-03-07 | 2.27 | 2.24 | -0.04 | -1.75% | 2.23 | 2.29 | 249403 | 5611.51 | 1.09% |
| 2025-03-06 | 2.25 | 2.28 | 0.04 | 1.79% | 2.24 | 2.29 | 308794 | 7000.93 | 1.35% |
| 2025-03-05 | 2.27 | 2.24 | -0.03 | -1.32% | 2.21 | 2.27 | 273022 | 6100.63 | 1.20% |
| 2025-03-04 | 2.26 | 2.27 | 0.00 | 0.00% | 2.25 | 2.28 | 263177 | 5954.79 | 1.15% |
| 2025-03-03 | 2.28 | 2.27 | 0.00 | 0.00% | 2.27 | 2.32 | 298073 | 6823.88 | 1.31% |
| 2025-02-28 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.32 | 333623 | 7620.48 | 1.46% |
| 2025-02-27 | 2.31 | 2.31 | 0.00 | 0.00% | 2.28 | 2.35 | 281327 | 6502.15 | 1.23% |
| 2025-02-26 | 2.27 | 2.31 | 0.05 | 2.21% | 2.26 | 2.32 | 294573 | 6780.44 | 1.29% |
| 2025-02-25 | 2.29 | 2.26 | -0.03 | -1.31% | 2.25 | 2.31 | 255220 | 5815.05 | 1.12% |
| 2025-02-24 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.32 | 310959 | 7130.63 | 1.36% |
| 2025-02-21 | 2.27 | 2.26 | -0.01 | -0.44% | 2.22 | 2.29 | 305188 | 6869.56 | 1.34% |
| 2025-02-20 | 2.27 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 241595 | 5484.15 | 1.06% |
| 2025-02-19 | 2.28 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 242551 | 5500.60 | 1.06% |
| 2025-02-18 | 2.35 | 2.26 | -0.08 | -3.42% | 2.25 | 2.36 | 371710 | 8535.84 | 1.63% |
| 2025-02-17 | 2.32 | 2.34 | 0.03 | 1.30% | 2.30 | 2.37 | 417622 | 9757.82 | 1.83% |
| 2025-02-14 | 2.37 | 2.31 | -0.05 | -2.12% | 2.29 | 2.38 | 372729 | 8636.38 | 1.63% |
| 2025-02-13 | 2.33 | 2.36 | 0.03 | 1.29% | 2.32 | 2.38 | 452161 | 10660.05 | 1.98% |
| 2025-02-12 | 2.31 | 2.33 | 0.03 | 1.30% | 2.28 | 2.34 | 290452 | 6713.54 | 1.27% |
| 2025-02-11 | 2.35 | 2.30 | -0.04 | -1.71% | 2.28 | 2.36 | 281295 | 6469.64 | 1.23% |
| 2025-02-10 | 2.30 | 2.34 | 0.04 | 1.74% | 2.30 | 2.35 | 351006 | 8166.73 | 1.54% |
| 2025-02-07 | 2.26 | 2.30 | 0.05 | 2.22% | 2.24 | 2.33 | 421152 | 9689.63 | 1.84% |
| 2025-02-06 | 2.24 | 2.25 | 0.01 | 0.45% | 2.20 | 2.26 | 247127 | 5533.13 | 1.08% |
| 2025-02-05 | 2.24 | 2.24 | 0.01 | 0.45% | 2.22 | 2.27 | 212018 | 4760.48 | 0.93% |
| 2025-01-27 | 2.23 | 2.23 | 0.01 | 0.45% | 2.22 | 2.30 | 335953 | 7564.40 | 1.47% |
| 2025-01-24 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.26 | 341777 | 7609.11 | 1.50% |
| 2025-01-23 | 2.29 | 2.25 | -0.02 | -0.88% | 2.25 | 2.34 | 351974 | 8055.88 | 1.54% |
| 2025-01-22 | 2.33 | 2.27 | -0.07 | -2.99% | 2.26 | 2.35 | 257321 | 5895.49 | 1.13% |
| 2025-01-21 | 2.36 | 2.34 | -0.01 | -0.43% | 2.33 | 2.41 | 320831 | 7590.68 | 1.41% |
| 2025-01-20 | 2.32 | 2.35 | 0.04 | 1.73% | 2.28 | 2.37 | 290522 | 6794.36 | 1.27% |
苏宁环球(000718)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。
