| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 44.06 | 44.04 | -0.01 | -0.02% | 43.68 | 44.70 | 21848 | 9632.47 | 0.27% |
| 2026-02-02 | 43.48 | 44.05 | 0.88 | 2.04% | 43.28 | 44.85 | 49126 | 21833.90 | 0.61% |
| 2026-01-30 | 44.15 | 43.17 | -1.00 | -2.26% | 43.17 | 44.57 | 26000 | 11422.55 | 0.32% |
| 2026-01-29 | 43.10 | 44.17 | 1.02 | 2.36% | 43.01 | 44.25 | 31486 | 13771.63 | 0.39% |
| 2026-01-28 | 43.78 | 43.15 | -0.65 | -1.48% | 42.95 | 43.79 | 28363 | 12235.12 | 0.35% |
| 2026-01-27 | 44.42 | 43.80 | -0.61 | -1.37% | 43.42 | 44.49 | 25284 | 11102.01 | 0.32% |
| 2026-01-26 | 44.21 | 44.41 | 0.19 | 0.43% | 44.12 | 44.59 | 27296 | 12106.63 | 0.34% |
| 2026-01-23 | 44.06 | 44.22 | 0.23 | 0.52% | 43.98 | 44.25 | 16893 | 7448.86 | 0.21% |
| 2026-01-22 | 44.06 | 43.99 | -0.07 | -0.16% | 43.96 | 44.19 | 17436 | 7680.56 | 0.22% |
| 2026-01-21 | 44.04 | 44.06 | -0.11 | -0.25% | 43.90 | 44.14 | 15473 | 6812.78 | 0.19% |
| 2026-01-20 | 44.28 | 44.17 | -0.01 | -0.02% | 43.99 | 44.28 | 18431 | 8125.83 | 0.23% |
| 2026-01-19 | 44.10 | 44.18 | -0.03 | -0.07% | 44.00 | 44.29 | 15954 | 7040.61 | 0.20% |
| 2026-01-16 | 44.50 | 44.21 | -0.17 | -0.38% | 44.00 | 44.69 | 24852 | 10976.73 | 0.31% |
| 2026-01-15 | 44.81 | 44.38 | -0.42 | -0.94% | 44.35 | 44.81 | 24082 | 10709.01 | 0.30% |
| 2026-01-14 | 44.68 | 44.80 | 0.19 | 0.43% | 44.31 | 44.81 | 33660 | 15025.76 | 0.42% |
| 2026-01-13 | 44.42 | 44.61 | 0.21 | 0.47% | 44.37 | 44.79 | 36529 | 16278.41 | 0.46% |
| 2026-01-12 | 44.28 | 44.40 | 0.13 | 0.29% | 43.96 | 44.44 | 36219 | 15991.94 | 0.45% |
| 2026-01-09 | 44.15 | 44.27 | 0.12 | 0.27% | 44.06 | 44.34 | 23457 | 10369.18 | 0.29% |
| 2026-01-08 | 43.90 | 44.15 | 0.20 | 0.46% | 43.80 | 44.28 | 19559 | 8624.77 | 0.24% |
| 2026-01-07 | 44.39 | 43.95 | -0.43 | -0.97% | 43.90 | 44.49 | 31037 | 13661.43 | 0.39% |
| 2026-01-06 | 44.41 | 44.38 | -0.02 | -0.05% | 44.03 | 44.47 | 28225 | 12496.10 | 0.35% |
| 2026-01-05 | 44.23 | 44.40 | 0.32 | 0.73% | 43.83 | 44.45 | 21170 | 9357.16 | 0.26% |
| 2025-12-31 | 44.16 | 44.08 | -0.10 | -0.23% | 43.63 | 44.30 | 22669 | 9973.43 | 0.28% |
| 2025-12-30 | 44.47 | 44.18 | -0.30 | -0.67% | 44.04 | 44.66 | 22812 | 10081.58 | 0.28% |
| 2025-12-29 | 45.97 | 44.48 | -1.49 | -3.24% | 44.32 | 46.00 | 55552 | 24971.26 | 0.69% |
| 2025-12-26 | 46.27 | 45.97 | -0.31 | -0.67% | 45.93 | 46.29 | 23484 | 10838.91 | 0.29% |
| 2025-12-25 | 46.24 | 46.28 | 0.12 | 0.26% | 46.10 | 46.30 | 18224 | 8417.43 | 0.23% |
| 2025-12-24 | 46.32 | 46.16 | -0.18 | -0.39% | 46.01 | 46.48 | 16284 | 7512.48 | 0.20% |
| 2025-12-23 | 46.65 | 46.34 | -0.31 | -0.66% | 46.23 | 46.73 | 16557 | 7676.55 | 0.21% |
| 2025-12-22 | 47.46 | 46.65 | -0.75 | -1.58% | 46.60 | 47.50 | 33753 | 15821.34 | 0.42% |
| 2025-12-19 | 47.62 | 47.40 | -0.06 | -0.13% | 47.21 | 47.64 | 18475 | 8754.01 | 0.23% |
| 2025-12-18 | 47.65 | 47.46 | -0.19 | -0.40% | 47.35 | 47.84 | 13941 | 6635.24 | 0.17% |
| 2025-12-17 | 47.31 | 47.65 | 0.21 | 0.44% | 47.02 | 47.89 | 15755 | 7484.90 | 0.20% |
| 2025-12-16 | 47.89 | 47.44 | -0.45 | -0.94% | 47.31 | 47.93 | 16532 | 7864.23 | 0.21% |
| 2025-12-15 | 47.50 | 47.89 | -0.58 | -1.20% | 47.50 | 48.25 | 29057 | 13918.41 | 0.36% |
| 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% |
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。
