| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 54.73 | 53.90 | -0.83 | -1.52% | 53.66 | 54.96 | 19133 | 10342.80 | 0.24% |
| 2025-05-28 | 54.80 | 54.73 | -0.07 | -0.13% | 54.49 | 55.15 | 12796 | 7019.71 | 0.16% |
| 2025-05-27 | 55.79 | 54.80 | -1.18 | -2.11% | 54.76 | 55.87 | 23238 | 12839.94 | 0.29% |
| 2025-05-26 | 58.93 | 58.77 | -0.45 | -0.76% | 57.83 | 59.59 | 21776 | 12760.19 | 0.27% |
| 2025-05-23 | 58.89 | 59.22 | 0.30 | 0.51% | 58.89 | 59.56 | 18187 | 10779.09 | 0.23% |
| 2025-05-22 | 58.87 | 58.92 | 0.34 | 0.58% | 58.18 | 59.05 | 12357 | 7264.06 | 0.15% |
| 2025-05-21 | 58.50 | 58.58 | 0.04 | 0.07% | 58.50 | 59.20 | 14676 | 8630.67 | 0.18% |
| 2025-05-20 | 57.33 | 58.54 | 1.24 | 2.16% | 57.17 | 58.77 | 17371 | 10113.81 | 0.22% |
| 2025-05-19 | 56.19 | 57.30 | 1.47 | 2.63% | 56.19 | 57.41 | 18677 | 10627.02 | 0.23% |
| 2025-05-16 | 56.22 | 55.83 | -0.47 | -0.83% | 55.81 | 56.26 | 8879 | 4970.35 | 0.11% |
| 2025-05-15 | 56.36 | 56.30 | -0.06 | -0.11% | 56.13 | 56.70 | 11882 | 6694.43 | 0.15% |
| 2025-05-14 | 56.90 | 56.36 | -0.37 | -0.65% | 56.01 | 56.90 | 11730 | 6606.44 | 0.15% |
| 2025-05-13 | 57.19 | 56.73 | -0.27 | -0.47% | 56.46 | 57.48 | 11379 | 6473.22 | 0.14% |
| 2025-05-12 | 56.80 | 57.00 | 0.10 | 0.18% | 56.21 | 57.18 | 15361 | 8724.22 | 0.19% |
| 2025-05-09 | 56.56 | 56.90 | 0.53 | 0.94% | 56.31 | 57.04 | 13882 | 7888.33 | 0.17% |
| 2025-05-08 | 55.40 | 56.37 | 1.07 | 1.93% | 55.21 | 57.00 | 19633 | 11021.59 | 0.25% |
| 2025-05-07 | 55.35 | 55.30 | 0.20 | 0.36% | 55.06 | 55.40 | 11419 | 6308.09 | 0.14% |
| 2025-05-06 | 56.21 | 55.10 | -1.11 | -1.97% | 54.80 | 56.56 | 27075 | 14926.63 | 0.34% |
| 2025-04-30 | 55.89 | 56.21 | 0.46 | 0.83% | 55.57 | 56.50 | 14011 | 7853.31 | 0.18% |
| 2025-04-29 | 55.18 | 55.75 | 0.58 | 1.05% | 55.16 | 55.92 | 11280 | 6276.40 | 0.14% |
| 2025-04-28 | 55.59 | 55.17 | -0.28 | -0.50% | 55.14 | 56.00 | 12221 | 6786.19 | 0.15% |
| 2025-04-25 | 56.49 | 55.45 | -0.19 | -0.34% | 55.18 | 56.49 | 19251 | 10726.56 | 0.24% |
| 2025-04-24 | 55.67 | 55.64 | -0.05 | -0.09% | 55.61 | 56.47 | 11173 | 6255.48 | 0.14% |
| 2025-04-23 | 56.20 | 55.69 | -0.51 | -0.91% | 55.61 | 56.54 | 16244 | 9073.86 | 0.20% |
| 2025-04-22 | 56.91 | 56.20 | -0.70 | -1.23% | 56.20 | 57.22 | 14980 | 8467.83 | 0.19% |
| 2025-04-21 | 57.13 | 56.90 | -0.40 | -0.70% | 56.78 | 57.50 | 8081 | 4603.62 | 0.10% |
| 2025-04-18 | 56.85 | 57.30 | 0.27 | 0.47% | 56.75 | 57.76 | 9977 | 5716.53 | 0.12% |
| 2025-04-17 | 57.00 | 57.03 | -0.34 | -0.59% | 56.42 | 57.48 | 16667 | 9506.07 | 0.21% |
| 2025-04-16 | 57.07 | 57.37 | 0.27 | 0.47% | 56.19 | 57.37 | 15626 | 8876.64 | 0.20% |
| 2025-04-15 | 56.86 | 57.10 | 0.35 | 0.62% | 56.30 | 57.33 | 12069 | 6867.25 | 0.15% |
| 2025-04-14 | 56.78 | 56.75 | 0.31 | 0.55% | 56.14 | 57.17 | 13794 | 7838.39 | 0.17% |
| 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% |
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。
