| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 56.20 | 56.44 | -0.38 | -0.67% | 56.18 | 57.00 | 11965 | 6760.97 | 0.15% |
| 2025-04-10 | 56.15 | 56.82 | 1.02 | 1.83% | 55.51 | 57.08 | 30084 | 16981.84 | 0.38% |
| 2025-04-09 | 56.24 | 55.80 | -0.97 | -1.71% | 55.53 | 56.60 | 21635 | 12110.86 | 0.27% |
| 2025-04-08 | 56.30 | 56.77 | 0.22 | 0.39% | 55.80 | 57.23 | 27450 | 15510.11 | 0.34% |
| 2025-04-07 | 57.41 | 56.55 | -2.20 | -3.74% | 54.50 | 58.70 | 42115 | 24036.11 | 0.53% |
| 2025-04-03 | 58.80 | 58.75 | -0.54 | -0.91% | 58.60 | 59.40 | 21466 | 12667.56 | 0.27% |
| 2025-04-02 | 59.04 | 59.29 | 0.50 | 0.85% | 58.88 | 60.15 | 21366 | 12663.49 | 0.27% |
| 2025-04-01 | 58.38 | 58.79 | 0.41 | 0.70% | 58.02 | 59.06 | 28050 | 16468.13 | 0.35% |
| 2025-03-31 | 58.00 | 58.38 | -0.02 | -0.03% | 57.83 | 60.18 | 55012 | 32355.97 | 0.69% |
| 2025-03-28 | 55.48 | 58.40 | 2.92 | 5.26% | 55.33 | 59.16 | 84323 | 48995.54 | 1.05% |
| 2025-03-27 | 54.41 | 55.48 | 0.96 | 1.76% | 54.41 | 56.00 | 29701 | 16518.10 | 0.37% |
| 2025-03-26 | 53.84 | 54.52 | 0.68 | 1.26% | 53.75 | 54.61 | 26160 | 14194.71 | 0.33% |
| 2025-03-25 | 52.27 | 53.84 | 1.48 | 2.83% | 52.26 | 53.86 | 45527 | 24309.00 | 0.57% |
| 2025-03-24 | 52.19 | 52.36 | -0.10 | -0.19% | 52.06 | 52.77 | 19787 | 10378.13 | 0.25% |
| 2025-03-21 | 52.09 | 52.46 | 0.37 | 0.71% | 51.90 | 52.86 | 24223 | 12678.92 | 0.30% |
| 2025-03-20 | 52.86 | 52.09 | -0.87 | -1.64% | 52.00 | 52.99 | 22004 | 11539.33 | 0.27% |
| 2025-03-19 | 53.22 | 52.96 | -0.25 | -0.47% | 52.82 | 53.59 | 20930 | 11132.62 | 0.26% |
| 2025-03-18 | 53.55 | 53.21 | -0.26 | -0.49% | 52.81 | 53.71 | 26305 | 13999.95 | 0.33% |
| 2025-03-17 | 53.36 | 53.47 | 0.12 | 0.22% | 52.88 | 53.71 | 17505 | 9326.70 | 0.22% |
| 2025-03-14 | 52.75 | 53.35 | 0.30 | 0.57% | 52.75 | 53.56 | 13079 | 6972.20 | 0.16% |
| 2025-03-13 | 53.20 | 53.05 | 0.00 | 0.00% | 52.96 | 53.33 | 7293 | 3874.08 | 0.09% |
| 2025-03-12 | 53.40 | 53.05 | -0.22 | -0.41% | 52.91 | 53.65 | 9961 | 5301.79 | 0.12% |
| 2025-03-11 | 52.50 | 53.27 | 0.39 | 0.74% | 52.50 | 53.27 | 11497 | 6090.54 | 0.14% |
| 2025-03-10 | 52.80 | 52.88 | 0.14 | 0.27% | 52.44 | 52.96 | 11718 | 6172.00 | 0.15% |
| 2025-03-07 | 52.89 | 52.74 | -0.23 | -0.43% | 52.51 | 53.05 | 10588 | 5587.77 | 0.13% |
| 2025-03-06 | 52.92 | 52.97 | 0.07 | 0.13% | 52.56 | 53.06 | 9110 | 4812.35 | 0.11% |
| 2025-03-05 | 52.55 | 52.90 | 0.30 | 0.57% | 52.32 | 53.12 | 9801 | 5168.88 | 0.12% |
| 2025-03-04 | 52.41 | 52.60 | 0.10 | 0.19% | 52.24 | 52.75 | 10773 | 5656.88 | 0.13% |
| 2025-03-03 | 53.00 | 52.50 | -0.50 | -0.94% | 52.22 | 53.62 | 23813 | 12557.21 | 0.30% |
| 2025-02-28 | 53.85 | 53.00 | -0.80 | -1.49% | 53.00 | 53.92 | 19016 | 10178.56 | 0.24% |
| 2025-02-27 | 52.98 | 53.80 | 0.82 | 1.55% | 52.82 | 54.00 | 30826 | 16550.89 | 0.39% |
| 2025-02-26 | 53.14 | 52.98 | 0.10 | 0.19% | 52.72 | 53.57 | 15896 | 8427.29 | 0.20% |
| 2025-02-25 | 53.50 | 52.88 | -0.52 | -0.97% | 52.83 | 53.86 | 17296 | 9200.92 | 0.22% |
| 2025-02-24 | 52.33 | 53.40 | 1.06 | 2.03% | 52.02 | 53.99 | 25095 | 13385.83 | 0.31% |
| 2025-02-21 | 53.10 | 52.34 | -0.78 | -1.47% | 52.31 | 53.29 | 22567 | 11884.83 | 0.28% |
| 2025-02-20 | 52.50 | 53.12 | 0.24 | 0.45% | 52.50 | 53.76 | 20578 | 10970.35 | 0.26% |
| 2025-02-19 | 52.74 | 52.88 | 0.15 | 0.28% | 52.63 | 53.08 | 14192 | 7495.93 | 0.18% |
| 2025-02-18 | 52.30 | 52.73 | 0.33 | 0.63% | 52.22 | 53.08 | 21724 | 11467.16 | 0.27% |
| 2025-02-17 | 51.91 | 52.40 | 0.41 | 0.79% | 51.45 | 52.40 | 18323 | 9528.20 | 0.23% |
| 2025-02-14 | 51.51 | 51.99 | 0.38 | 0.74% | 51.13 | 52.10 | 19277 | 9967.92 | 0.24% |
| 2025-02-13 | 51.58 | 51.61 | -0.19 | -0.37% | 51.57 | 52.05 | 17974 | 9315.26 | 0.22% |
| 2025-02-12 | 51.62 | 51.80 | 0.08 | 0.15% | 51.31 | 51.87 | 13367 | 6900.37 | 0.17% |
| 2025-02-11 | 51.33 | 51.72 | 0.44 | 0.86% | 51.20 | 51.95 | 28870 | 14943.68 | 0.36% |
| 2025-02-10 | 51.80 | 51.28 | -0.52 | -1.00% | 50.94 | 51.80 | 29066 | 14883.75 | 0.36% |
| 2025-02-07 | 52.20 | 51.80 | -0.45 | -0.86% | 51.51 | 52.34 | 31061 | 16128.25 | 0.39% |
| 2025-02-06 | 52.07 | 52.25 | 0.20 | 0.38% | 51.80 | 52.59 | 19723 | 10292.90 | 0.25% |
| 2025-02-05 | 53.28 | 52.05 | -1.08 | -2.03% | 51.73 | 53.29 | 22242 | 11609.87 | 0.28% |
| 2025-01-27 | 52.30 | 53.13 | 0.63 | 1.20% | 52.05 | 53.50 | 18601 | 9863.50 | 0.23% |
| 2025-01-24 | 52.39 | 52.50 | -0.41 | -0.77% | 51.81 | 52.95 | 21657 | 11355.70 | 0.27% |
| 2025-01-23 | 51.89 | 52.91 | 1.19 | 2.30% | 51.76 | 52.94 | 24138 | 12647.75 | 0.30% |
| 2025-01-22 | 52.70 | 51.72 | -1.23 | -2.32% | 51.44 | 52.95 | 29434 | 15261.08 | 0.37% |
| 2025-01-21 | 53.50 | 52.95 | -0.52 | -0.97% | 52.42 | 53.70 | 19655 | 10378.60 | 0.25% |
| 2025-01-20 | 53.50 | 53.47 | 0.18 | 0.34% | 53.29 | 54.05 | 15649 | 8394.04 | 0.20% |
| 2025-01-17 | 52.66 | 53.29 | 0.45 | 0.85% | 51.81 | 53.53 | 21401 | 11326.21 | 0.27% |
| 2025-01-16 | 53.29 | 52.84 | -0.45 | -0.84% | 52.66 | 54.24 | 30288 | 16164.63 | 0.38% |
| 2025-01-15 | 53.35 | 53.29 | -0.33 | -0.62% | 52.84 | 54.15 | 21767 | 11642.86 | 0.27% |
| 2025-01-14 | 53.02 | 53.62 | 0.38 | 0.71% | 52.44 | 53.65 | 34666 | 18405.77 | 0.43% |
| 2025-01-13 | 53.58 | 53.24 | -0.90 | -1.66% | 52.40 | 54.30 | 27974 | 14920.23 | 0.35% |
| 2025-01-10 | 55.03 | 54.14 | -0.98 | -1.78% | 53.54 | 55.03 | 30851 | 16672.69 | 0.39% |
| 2025-01-09 | 56.05 | 55.12 | -1.04 | -1.85% | 54.70 | 56.05 | 32964 | 18197.26 | 0.41% |
| 2025-01-08 | 54.50 | 56.16 | 1.42 | 2.59% | 54.01 | 56.50 | 49785 | 27704.09 | 0.62% |
| 2025-01-07 | 54.15 | 54.74 | 0.37 | 0.68% | 53.60 | 54.80 | 32348 | 17568.54 | 0.40% |
| 2025-01-06 | 54.00 | 54.37 | 0.10 | 0.18% | 53.34 | 55.35 | 53430 | 29028.03 | 0.67% |
| 2025-01-03 | 53.20 | 54.27 | 0.65 | 1.21% | 53.20 | 54.90 | 40817 | 22176.16 | 0.51% |
| 2025-01-02 | 53.01 | 53.62 | 0.41 | 0.77% | 52.91 | 54.53 | 36423 | 19599.34 | 0.46% |
| 2024-12-31 | 52.83 | 53.21 | 0.38 | 0.72% | 52.52 | 53.68 | 24928 | 13292.29 | 0.31% |
| 2024-12-30 | 53.55 | 52.83 | -0.86 | -1.60% | 52.61 | 54.23 | 27720 | 14775.76 | 0.35% |
| 2024-12-27 | 53.48 | 53.69 | 0.09 | 0.17% | 53.28 | 53.89 | 14257 | 7624.51 | 0.18% |
| 2024-12-26 | 53.02 | 53.60 | 0.40 | 0.75% | 52.87 | 53.61 | 14873 | 7930.86 | 0.19% |
| 2024-12-25 | 52.98 | 53.20 | 0.22 | 0.42% | 52.54 | 53.48 | 15745 | 8373.89 | 0.20% |
| 2024-12-24 | 52.21 | 52.98 | 0.52 | 0.99% | 52.20 | 53.03 | 19169 | 10099.32 | 0.24% |
| 2024-12-23 | 52.68 | 52.46 | -0.20 | -0.38% | 52.31 | 53.24 | 18390 | 9711.46 | 0.23% |
| 2024-12-20 | 52.70 | 52.66 | -0.37 | -0.70% | 52.55 | 53.59 | 19336 | 10238.88 | 0.24% |
| 2024-12-19 | 53.51 | 53.03 | -0.90 | -1.67% | 52.88 | 54.30 | 27649 | 14724.56 | 0.35% |
| 2024-12-18 | 53.49 | 53.93 | 0.43 | 0.80% | 53.35 | 54.34 | 28396 | 15295.44 | 0.36% |
| 2024-12-17 | 53.01 | 53.50 | 0.16 | 0.30% | 53.01 | 54.27 | 35991 | 19327.03 | 0.45% |
| 2024-12-16 | 52.80 | 53.34 | 0.96 | 1.83% | 52.51 | 53.62 | 41763 | 22203.82 | 0.52% |
| 2024-12-13 | 54.17 | 52.38 | -1.91 | -3.52% | 52.38 | 54.18 | 51117 | 27216.04 | 0.64% |
| 2024-12-12 | 53.97 | 54.29 | 0.32 | 0.59% | 53.72 | 54.65 | 40707 | 22083.82 | 0.51% |
| 2024-12-11 | 53.64 | 53.97 | 0.21 | 0.39% | 53.62 | 54.26 | 29580 | 15965.81 | 0.37% |
苏 泊 尔(002032)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。
