| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 46.96 | 48.47 | 1.51 | 3.22% | 46.86 | 48.47 | 68164 | 32201.82 | 0.85% |
| 2025-12-11 | 47.46 | 46.96 | -0.40 | -0.84% | 46.91 | 47.65 | 28902 | 13633.02 | 0.36% |
| 2025-12-10 | 47.80 | 47.36 | -0.49 | -1.02% | 47.16 | 47.93 | 26119 | 12386.67 | 0.33% |
| 2025-12-09 | 48.47 | 47.85 | -0.62 | -1.28% | 47.56 | 48.48 | 27048 | 12957.28 | 0.34% |
| 2025-12-08 | 48.90 | 48.47 | -0.31 | -0.64% | 47.92 | 48.90 | 25110 | 12160.31 | 0.31% |
| 2025-12-05 | 49.37 | 48.78 | -0.59 | -1.20% | 48.78 | 49.69 | 14529 | 7118.14 | 0.18% |
| 2025-12-04 | 49.72 | 49.37 | -0.34 | -0.68% | 49.10 | 50.00 | 16416 | 8109.27 | 0.20% |
| 2025-12-03 | 49.00 | 49.71 | 0.79 | 1.61% | 48.85 | 49.97 | 27121 | 13429.77 | 0.34% |
| 2025-12-02 | 49.24 | 48.92 | -0.56 | -1.13% | 48.91 | 49.67 | 24743 | 12185.37 | 0.31% |
| 2025-12-01 | 50.25 | 49.48 | -1.10 | -2.17% | 48.80 | 50.38 | 37237 | 18371.36 | 0.46% |
| 2025-11-28 | 50.41 | 50.58 | 0.02 | 0.04% | 50.24 | 50.92 | 13820 | 6992.36 | 0.17% |
| 2025-11-27 | 50.17 | 50.56 | 0.39 | 0.78% | 49.93 | 50.65 | 14010 | 7047.33 | 0.17% |
| 2025-11-26 | 50.10 | 50.17 | 0.07 | 0.14% | 49.85 | 50.31 | 10504 | 5258.15 | 0.13% |
| 2025-11-25 | 50.64 | 50.10 | -0.49 | -0.97% | 49.82 | 50.70 | 19264 | 9665.93 | 0.24% |
| 2025-11-24 | 50.06 | 50.59 | 0.61 | 1.22% | 50.05 | 50.70 | 22025 | 11126.22 | 0.28% |
| 2025-11-21 | 49.60 | 49.98 | 0.10 | 0.20% | 49.60 | 50.48 | 25158 | 12593.79 | 0.31% |
| 2025-11-20 | 49.24 | 49.88 | 0.56 | 1.14% | 49.14 | 50.14 | 16803 | 8354.21 | 0.21% |
| 2025-11-19 | 49.81 | 49.32 | -0.43 | -0.86% | 49.22 | 49.97 | 18917 | 9359.42 | 0.24% |
| 2025-11-18 | 49.86 | 49.75 | -0.06 | -0.12% | 49.58 | 50.25 | 22279 | 11130.14 | 0.28% |
| 2025-11-17 | 49.26 | 49.81 | 0.56 | 1.14% | 48.59 | 50.01 | 28387 | 14052.64 | 0.35% |
| 2025-11-14 | 49.10 | 49.25 | 0.10 | 0.20% | 49.00 | 49.58 | 17408 | 8582.79 | 0.22% |
| 2025-11-13 | 48.86 | 49.15 | 0.35 | 0.72% | 48.49 | 49.27 | 17898 | 8751.89 | 0.22% |
| 2025-11-12 | 48.81 | 48.80 | -0.02 | -0.04% | 48.63 | 49.48 | 18488 | 9067.30 | 0.23% |
| 2025-11-11 | 48.40 | 48.82 | 0.44 | 0.91% | 48.06 | 48.86 | 17808 | 8648.84 | 0.22% |
| 2025-11-10 | 47.78 | 48.38 | 0.59 | 1.23% | 47.57 | 48.40 | 17135 | 8245.46 | 0.21% |
| 2025-11-07 | 48.00 | 47.79 | -0.13 | -0.27% | 47.56 | 48.20 | 11209 | 5358.60 | 0.14% |
| 2025-11-06 | 48.11 | 47.92 | -0.19 | -0.39% | 47.82 | 48.11 | 13062 | 6262.72 | 0.16% |
| 2025-11-05 | 47.39 | 48.11 | 0.71 | 1.50% | 47.21 | 48.11 | 15107 | 7215.33 | 0.19% |
| 2025-11-04 | 47.42 | 47.40 | -0.03 | -0.06% | 47.29 | 47.68 | 12028 | 5714.08 | 0.15% |
| 2025-11-03 | 47.70 | 47.43 | -0.27 | -0.57% | 47.18 | 47.70 | 14375 | 6804.98 | 0.18% |
| 2025-10-31 | 47.10 | 47.70 | 0.69 | 1.47% | 47.00 | 47.76 | 26371 | 12525.87 | 0.33% |
| 2025-10-30 | 47.05 | 47.01 | -0.10 | -0.21% | 46.90 | 47.22 | 15331 | 7210.84 | 0.19% |
| 2025-10-29 | 47.45 | 47.11 | -0.34 | -0.72% | 46.97 | 47.45 | 13166 | 6201.80 | 0.16% |
| 2025-10-28 | 47.15 | 47.45 | 0.33 | 0.70% | 47.01 | 47.46 | 20534 | 9712.50 | 0.26% |
| 2025-10-27 | 46.98 | 47.12 | 0.12 | 0.26% | 46.81 | 47.40 | 20367 | 9594.18 | 0.25% |
| 2025-10-24 | 47.50 | 47.00 | -0.81 | -1.69% | 47.00 | 47.60 | 27100 | 12778.16 | 0.34% |
| 2025-10-23 | 47.85 | 47.81 | 0.11 | 0.23% | 47.60 | 47.89 | 13156 | 6287.45 | 0.16% |
| 2025-10-22 | 47.83 | 47.70 | -0.13 | -0.27% | 47.59 | 47.99 | 9667 | 4619.58 | 0.12% |
| 2025-10-21 | 48.30 | 47.83 | -0.41 | -0.85% | 47.81 | 48.35 | 13917 | 6680.19 | 0.17% |
| 2025-10-20 | 48.60 | 48.24 | -0.21 | -0.43% | 48.00 | 48.80 | 14061 | 6788.30 | 0.18% |
| 2025-10-17 | 48.40 | 48.45 | 0.01 | 0.02% | 48.31 | 48.75 | 18690 | 9078.08 | 0.23% |
| 2025-10-16 | 48.58 | 48.44 | -0.14 | -0.29% | 48.23 | 48.80 | 15798 | 7664.72 | 0.20% |
| 2025-10-15 | 48.53 | 48.58 | 0.02 | 0.04% | 48.20 | 48.81 | 22499 | 10926.28 | 0.28% |
| 2025-10-14 | 47.81 | 48.56 | 0.75 | 1.57% | 47.35 | 48.69 | 30855 | 14877.28 | 0.39% |
| 2025-10-13 | 47.26 | 47.81 | 0.08 | 0.17% | 46.91 | 48.09 | 23964 | 11388.86 | 0.30% |
| 2025-10-10 | 47.40 | 47.73 | 0.24 | 0.51% | 47.13 | 47.80 | 17648 | 8397.23 | 0.22% |
| 2025-10-09 | 47.06 | 47.49 | -0.26 | -0.54% | 47.06 | 47.64 | 16635 | 7870.17 | 0.21% |
| 2025-09-30 | 47.70 | 47.75 | -0.04 | -0.08% | 47.40 | 47.85 | 10033 | 4783.52 | 0.13% |
| 2025-09-29 | 48.41 | 47.79 | -0.68 | -1.40% | 47.61 | 48.49 | 19906 | 9540.61 | 0.25% |
| 2025-09-26 | 48.73 | 48.47 | -0.33 | -0.68% | 48.11 | 48.86 | 18096 | 8746.39 | 0.23% |
| 2025-09-25 | 49.59 | 48.80 | -0.81 | -1.63% | 48.72 | 49.60 | 23047 | 11285.25 | 0.29% |
| 2025-09-24 | 49.34 | 49.61 | 0.06 | 0.12% | 49.21 | 49.90 | 15451 | 7674.36 | 0.19% |
| 2025-09-23 | 49.92 | 49.55 | -0.36 | -0.72% | 49.25 | 50.18 | 16441 | 8162.04 | 0.21% |
| 2025-09-22 | 49.77 | 49.91 | 0.12 | 0.24% | 49.52 | 49.95 | 11333 | 5640.35 | 0.14% |
| 2025-09-19 | 49.70 | 49.79 | -0.08 | -0.16% | 49.50 | 49.84 | 8438 | 4186.17 | 0.11% |
| 2025-09-18 | 50.11 | 49.87 | -0.36 | -0.72% | 49.75 | 50.20 | 18080 | 9023.48 | 0.23% |
| 2025-09-17 | 50.01 | 50.23 | 0.23 | 0.46% | 49.10 | 50.26 | 16817 | 8413.94 | 0.21% |
| 2025-09-16 | 50.15 | 50.00 | -0.09 | -0.18% | 49.88 | 50.23 | 13827 | 6910.35 | 0.17% |
| 2025-09-15 | 50.69 | 50.09 | -0.62 | -1.22% | 49.88 | 50.71 | 27089 | 13614.85 | 0.34% |
| 2025-09-12 | 51.24 | 50.71 | -0.55 | -1.07% | 50.65 | 51.24 | 28206 | 14346.77 | 0.35% |
| 2025-09-11 | 51.23 | 51.26 | -0.11 | -0.21% | 50.91 | 51.41 | 22279 | 11380.76 | 0.28% |
| 2025-09-10 | 51.71 | 51.37 | -0.56 | -1.08% | 51.25 | 51.94 | 13987 | 7185.39 | 0.17% |
| 2025-09-09 | 51.60 | 51.93 | 0.32 | 0.62% | 51.40 | 51.93 | 12525 | 6479.43 | 0.16% |
| 2025-09-08 | 51.11 | 51.61 | 0.25 | 0.49% | 51.11 | 51.64 | 10535 | 5422.17 | 0.13% |
| 2025-09-05 | 51.10 | 51.36 | 0.15 | 0.29% | 51.04 | 51.46 | 10725 | 5496.70 | 0.13% |
| 2025-09-04 | 51.25 | 51.21 | -0.08 | -0.16% | 50.73 | 51.35 | 16019 | 8170.87 | 0.20% |
| 2025-09-03 | 51.72 | 51.29 | -0.36 | -0.70% | 51.28 | 51.86 | 11216 | 5763.94 | 0.14% |
| 2025-09-02 | 51.60 | 51.65 | 0.04 | 0.08% | 51.30 | 51.75 | 13325 | 6863.89 | 0.17% |
| 2025-09-01 | 51.38 | 51.61 | 0.18 | 0.35% | 51.21 | 51.79 | 16842 | 8672.79 | 0.21% |
| 2025-08-29 | 51.28 | 51.43 | 0.16 | 0.31% | 51.18 | 52.00 | 21622 | 11188.69 | 0.27% |
| 2025-08-28 | 51.51 | 51.27 | -0.24 | -0.47% | 50.83 | 51.85 | 22072 | 11327.29 | 0.28% |
| 2025-08-27 | 51.88 | 51.51 | -0.27 | -0.52% | 51.51 | 52.08 | 25872 | 13400.80 | 0.32% |
| 2025-08-26 | 52.50 | 51.78 | -0.88 | -1.67% | 51.78 | 52.74 | 56633 | 29507.15 | 0.71% |
| 2025-08-25 | 51.99 | 52.66 | 0.67 | 1.29% | 51.75 | 52.75 | 23843 | 12444.47 | 0.30% |
| 2025-08-22 | 51.97 | 51.99 | 0.03 | 0.06% | 51.68 | 52.10 | 17271 | 8958.39 | 0.22% |
| 2025-08-21 | 51.89 | 51.96 | 0.07 | 0.13% | 51.59 | 52.11 | 12556 | 6519.10 | 0.16% |
| 2025-08-20 | 51.91 | 51.89 | -0.21 | -0.40% | 51.68 | 51.94 | 13701 | 7092.77 | 0.17% |
| 2025-08-19 | 52.11 | 52.10 | -0.05 | -0.10% | 51.76 | 52.25 | 12836 | 6668.18 | 0.16% |
| 2025-08-18 | 52.22 | 52.15 | -0.14 | -0.27% | 51.55 | 52.45 | 23475 | 12187.25 | 0.29% |
| 2025-08-15 | 51.80 | 52.29 | 0.39 | 0.75% | 51.77 | 52.39 | 25119 | 13107.28 | 0.31% |
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。
