| 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 | 2.42 | 2.39 | -0.03 | -1.24% | 2.38 | 2.43 | 443335 | 10647.99 | 1.94% |
| 2026-02-05 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.46 | 474391 | 11541.82 | 2.08% |
| 2026-02-04 | 2.36 | 2.43 | 0.06 | 2.53% | 2.35 | 2.44 | 636356 | 15307.38 | 2.79% |
| 2026-02-03 | 2.32 | 2.37 | 0.07 | 3.04% | 2.31 | 2.37 | 424185 | 9939.07 | 1.86% |
| 2026-02-02 | 2.32 | 2.30 | -0.04 | -1.71% | 2.29 | 2.37 | 391936 | 9151.71 | 1.72% |
| 2026-01-30 | 2.39 | 2.34 | -0.07 | -2.90% | 2.32 | 2.41 | 524200 | 12342.60 | 2.30% |
| 2026-01-29 | 2.34 | 2.41 | 0.07 | 2.99% | 2.32 | 2.42 | 598517 | 14307.30 | 2.62% |
| 2026-01-28 | 2.33 | 2.34 | 0.01 | 0.43% | 2.31 | 2.36 | 374716 | 8775.86 | 1.64% |
| 2026-01-27 | 2.39 | 2.33 | -0.06 | -2.51% | 2.28 | 2.40 | 560657 | 13091.80 | 2.46% |
| 2026-01-26 | 2.44 | 2.39 | -0.05 | -2.05% | 2.38 | 2.45 | 384977 | 9238.86 | 1.69% |
| 2026-01-23 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.44 | 319373 | 7752.72 | 1.40% |
| 2026-01-22 | 2.40 | 2.43 | 0.03 | 1.25% | 2.38 | 2.43 | 391526 | 9456.84 | 1.72% |
| 2026-01-21 | 2.38 | 2.40 | 0.01 | 0.42% | 2.36 | 2.41 | 410716 | 9809.19 | 1.80% |
| 2026-01-20 | 2.34 | 2.39 | 0.04 | 1.70% | 2.34 | 2.40 | 436729 | 10382.04 | 1.91% |
| 2026-01-19 | 2.30 | 2.35 | 0.04 | 1.73% | 2.28 | 2.35 | 315413 | 7343.93 | 1.38% |
| 2026-01-16 | 2.40 | 2.31 | -0.08 | -3.35% | 2.31 | 2.41 | 538566 | 12611.27 | 2.36% |
| 2026-01-15 | 2.41 | 2.39 | -0.01 | -0.42% | 2.36 | 2.43 | 450865 | 10782.83 | 1.98% |
| 2026-01-14 | 2.39 | 2.40 | 0.01 | 0.42% | 2.37 | 2.46 | 707354 | 17104.07 | 3.10% |
| 2026-01-13 | 2.40 | 2.39 | -0.01 | -0.42% | 2.37 | 2.43 | 487533 | 11720.87 | 2.14% |
| 2026-01-12 | 2.40 | 2.40 | 0.01 | 0.42% | 2.36 | 2.41 | 469717 | 11201.64 | 2.06% |
| 2026-01-09 | 2.38 | 2.39 | 0.00 | 0.00% | 2.36 | 2.41 | 420900 | 10030.35 | 1.84% |
| 2026-01-08 | 2.33 | 2.39 | 0.05 | 2.14% | 2.32 | 2.39 | 503468 | 11905.45 | 2.21% |
| 2026-01-07 | 2.37 | 2.34 | -0.03 | -1.27% | 2.33 | 2.40 | 505793 | 11920.15 | 2.22% |
| 2026-01-06 | 2.32 | 2.37 | 0.07 | 3.04% | 2.32 | 2.44 | 717078 | 17061.57 | 3.14% |
| 2026-01-05 | 2.29 | 2.30 | 0.01 | 0.44% | 2.29 | 2.32 | 317895 | 7324.70 | 1.39% |
| 2025-12-31 | 2.29 | 2.29 | 0.02 | 0.88% | 2.26 | 2.30 | 296074 | 6758.35 | 1.30% |
| 2025-12-30 | 2.30 | 2.27 | -0.03 | -1.30% | 2.26 | 2.30 | 328525 | 7499.93 | 1.44% |
| 2025-12-29 | 2.30 | 2.30 | 0.00 | 0.00% | 2.28 | 2.32 | 335704 | 7721.15 | 1.47% |
| 2025-12-26 | 2.31 | 2.30 | -0.02 | -0.86% | 2.29 | 2.33 | 312504 | 7218.23 | 1.37% |
| 2025-12-25 | 2.33 | 2.32 | 0.01 | 0.43% | 2.29 | 2.34 | 332449 | 7682.18 | 1.46% |
| 2025-12-24 | 2.31 | 2.31 | 0.00 | 0.00% | 2.29 | 2.32 | 290597 | 6700.25 | 1.27% |
| 2025-12-23 | 2.36 | 2.31 | -0.05 | -2.12% | 2.30 | 2.36 | 396451 | 9192.75 | 1.74% |
| 2025-12-22 | 2.36 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 310537 | 7300.15 | 1.36% |
| 2025-12-19 | 2.29 | 2.35 | 0.06 | 2.62% | 2.27 | 2.37 | 583896 | 13637.35 | 2.56% |
| 2025-12-18 | 2.28 | 2.29 | 0.00 | 0.00% | 2.27 | 2.31 | 256675 | 5893.52 | 1.12% |
| 2025-12-17 | 2.27 | 2.29 | 0.02 | 0.88% | 2.24 | 2.29 | 351982 | 7965.84 | 1.54% |
| 2025-12-16 | 2.29 | 2.27 | -0.01 | -0.44% | 2.26 | 2.32 | 390982 | 8936.02 | 1.71% |
| 2025-12-15 | 2.28 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 352351 | 8059.00 | 1.54% |
| 2025-12-12 | 2.36 | 2.30 | -0.04 | -1.71% | 2.29 | 2.36 | 645432 | 14965.14 | 2.83% |
| 2025-12-11 | 2.45 | 2.34 | -0.12 | -4.88% | 2.34 | 2.45 | 672855 | 16057.55 | 2.95% |
| 2025-12-10 | 2.40 | 2.49 | 0.08 | 3.32% | 2.40 | 2.52 | 814048 | 20064.38 | 3.57% |
| 2025-12-09 | 2.45 | 2.41 | -0.05 | -2.03% | 2.40 | 2.46 | 473744 | 11466.42 | 2.08% |
| 2025-12-08 | 2.48 | 2.46 | -0.03 | -1.20% | 2.45 | 2.51 | 399636 | 9892.36 | 1.75% |
| 2025-12-05 | 2.44 | 2.49 | 0.05 | 2.05% | 2.41 | 2.49 | 377931 | 9261.24 | 1.66% |
| 2025-12-04 | 2.47 | 2.44 | -0.03 | -1.21% | 2.42 | 2.49 | 377285 | 9234.54 | 1.65% |
| 2025-12-03 | 2.53 | 2.47 | -0.05 | -1.98% | 2.47 | 2.54 | 438300 | 10937.08 | 1.92% |
| 2025-12-02 | 2.50 | 2.52 | 0.02 | 0.80% | 2.45 | 2.52 | 433255 | 10810.70 | 1.90% |
| 2025-12-01 | 2.49 | 2.50 | 0.01 | 0.40% | 2.48 | 2.52 | 378587 | 9464.25 | 1.66% |
| 2025-11-28 | 2.46 | 2.49 | 0.03 | 1.22% | 2.40 | 2.49 | 521195 | 12742.81 | 2.28% |
| 2025-11-27 | 2.47 | 2.46 | -0.02 | -0.81% | 2.44 | 2.49 | 438466 | 10819.67 | 1.92% |
| 2025-11-26 | 2.47 | 2.48 | 0.01 | 0.40% | 2.47 | 2.55 | 549718 | 13774.43 | 2.41% |
| 2025-11-25 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.50 | 442084 | 10973.45 | 1.94% |
| 2025-11-24 | 2.46 | 2.47 | 0.01 | 0.41% | 2.43 | 2.50 | 441805 | 10927.15 | 1.94% |
| 2025-11-21 | 2.55 | 2.46 | -0.12 | -4.65% | 2.44 | 2.59 | 750652 | 18796.34 | 3.29% |
| 2025-11-20 | 2.63 | 2.58 | -0.03 | -1.15% | 2.53 | 2.63 | 712616 | 18371.02 | 3.12% |
| 2025-11-19 | 2.68 | 2.61 | -0.07 | -2.61% | 2.59 | 2.69 | 607661 | 15926.39 | 2.66% |
| 2025-11-18 | 2.81 | 2.68 | -0.14 | -4.96% | 2.64 | 2.82 | 957124 | 25742.76 | 4.19% |
| 2025-11-17 | 2.77 | 2.82 | 0.06 | 2.17% | 2.76 | 2.84 | 775148 | 21767.52 | 3.40% |
| 2025-11-14 | 2.72 | 2.76 | 0.03 | 1.10% | 2.70 | 2.81 | 1106260 | 30758.34 | 4.85% |
| 2025-11-13 | 2.70 | 2.73 | 0.03 | 1.11% | 2.65 | 2.74 | 972646 | 26283.77 | 4.26% |
| 2025-11-12 | 2.67 | 2.70 | 0.03 | 1.12% | 2.63 | 2.73 | 1097798 | 29438.68 | 4.81% |
| 2025-11-11 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.68 | 755604 | 20046.11 | 3.31% |
| 2025-11-10 | 2.58 | 2.63 | 0.05 | 1.94% | 2.57 | 2.63 | 504677 | 13158.06 | 2.21% |
| 2025-11-07 | 2.61 | 2.58 | -0.04 | -1.53% | 2.58 | 2.64 | 441770 | 11480.98 | 1.94% |
| 2025-11-06 | 2.67 | 2.62 | -0.03 | -1.13% | 2.59 | 2.67 | 602792 | 15759.06 | 2.64% |
| 2025-11-05 | 2.60 | 2.65 | 0.02 | 0.76% | 2.59 | 2.70 | 948127 | 25201.05 | 4.15% |
| 2025-11-04 | 2.63 | 2.63 | -0.03 | -1.13% | 2.59 | 2.67 | 900974 | 23570.19 | 3.95% |
| 2025-11-03 | 2.54 | 2.66 | 0.11 | 4.31% | 2.52 | 2.76 | 1321454 | 34687.76 | 5.79% |
| 2025-10-31 | 2.51 | 2.55 | 0.03 | 1.19% | 2.51 | 2.55 | 463102 | 11740.90 | 2.03% |
| 2025-10-30 | 2.59 | 2.52 | -0.08 | -3.08% | 2.51 | 2.60 | 625163 | 15921.39 | 2.74% |
| 2025-10-29 | 2.61 | 2.60 | 0.00 | 0.00% | 2.56 | 2.61 | 457356 | 11816.49 | 2.00% |
| 2025-10-28 | 2.63 | 2.60 | -0.04 | -1.52% | 2.59 | 2.64 | 641154 | 16729.58 | 2.81% |
| 2025-10-27 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.68 | 676865 | 17942.87 | 2.97% |
| 2025-10-24 | 2.72 | 2.66 | -0.07 | -2.56% | 2.66 | 2.75 | 805060 | 21641.54 | 3.53% |
| 2025-10-23 | 2.83 | 2.73 | -0.10 | -3.53% | 2.68 | 2.84 | 1012453 | 27622.16 | 4.44% |
| 2025-10-22 | 2.74 | 2.83 | 0.09 | 3.28% | 2.70 | 2.88 | 1475762 | 41618.32 | 6.47% |
| 2025-10-21 | 2.67 | 2.74 | 0.07 | 2.62% | 2.63 | 2.74 | 972996 | 26338.59 | 4.26% |
| 2025-10-20 | 2.68 | 2.67 | 0.03 | 1.14% | 2.63 | 2.69 | 605131 | 16078.92 | 2.65% |
| 2025-10-17 | 2.70 | 2.64 | -0.06 | -2.22% | 2.63 | 2.75 | 1038622 | 27777.34 | 4.55% |
| 2025-10-16 | 2.72 | 2.70 | 0.01 | 0.37% | 2.66 | 2.79 | 1132235 | 30715.14 | 4.96% |
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。
