| 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 | 10.58 | 10.83 | 0.45 | 4.34% | 10.46 | 10.92 | 379739 | 40760.71 | 4.69% |
| 2026-02-02 | 10.61 | 10.38 | -0.32 | -2.99% | 10.30 | 10.72 | 323326 | 33940.41 | 3.99% |
| 2026-01-30 | 10.76 | 10.70 | -0.14 | -1.29% | 10.51 | 10.90 | 378047 | 40451.83 | 4.67% |
| 2026-01-29 | 10.99 | 10.84 | -0.28 | -2.52% | 10.78 | 11.35 | 518537 | 56802.16 | 6.40% |
| 2026-01-28 | 11.10 | 11.12 | -0.10 | -0.89% | 10.95 | 11.30 | 611536 | 67936.68 | 7.55% |
| 2026-01-27 | 10.74 | 11.22 | 0.40 | 3.70% | 10.53 | 11.25 | 809428 | 88733.88 | 9.99% |
| 2026-01-26 | 11.03 | 10.82 | -0.29 | -2.61% | 10.70 | 11.15 | 642056 | 69933.42 | 7.93% |
| 2026-01-23 | 10.53 | 11.11 | 0.59 | 5.61% | 10.49 | 11.15 | 877460 | 95744.53 | 10.83% |
| 2026-01-22 | 10.74 | 10.52 | -0.19 | -1.77% | 10.43 | 10.74 | 422754 | 44443.79 | 5.22% |
| 2026-01-21 | 10.34 | 10.71 | 0.34 | 3.28% | 10.27 | 10.76 | 656012 | 69679.24 | 8.10% |
| 2026-01-20 | 10.17 | 10.37 | 0.19 | 1.87% | 10.13 | 10.55 | 451299 | 46747.59 | 5.57% |
| 2026-01-19 | 10.30 | 10.18 | -0.04 | -0.39% | 10.12 | 10.31 | 321433 | 32782.21 | 3.97% |
| 2026-01-16 | 10.00 | 10.22 | 0.24 | 2.40% | 9.96 | 10.29 | 415177 | 42066.56 | 5.13% |
| 2026-01-15 | 9.88 | 9.98 | 0.12 | 1.22% | 9.81 | 9.99 | 217439 | 21560.55 | 2.68% |
| 2026-01-14 | 9.80 | 9.86 | 0.04 | 0.41% | 9.75 | 10.02 | 308484 | 30568.08 | 3.81% |
| 2026-01-13 | 10.00 | 9.82 | -0.21 | -2.09% | 9.80 | 10.01 | 239899 | 23720.53 | 2.96% |
| 2026-01-12 | 9.90 | 10.03 | 0.14 | 1.42% | 9.85 | 10.05 | 280772 | 28015.71 | 3.47% |
| 2026-01-09 | 9.85 | 9.89 | 0.07 | 0.71% | 9.75 | 9.93 | 231309 | 22779.23 | 2.86% |
| 2026-01-08 | 9.70 | 9.82 | 0.08 | 0.82% | 9.67 | 9.84 | 163652 | 16027.73 | 2.02% |
| 2026-01-07 | 9.81 | 9.74 | -0.02 | -0.20% | 9.70 | 9.82 | 158178 | 15441.28 | 1.95% |
| 2026-01-06 | 9.70 | 9.76 | 0.06 | 0.62% | 9.70 | 9.84 | 168479 | 16476.92 | 2.08% |
| 2026-01-05 | 9.60 | 9.70 | 0.15 | 1.57% | 9.60 | 9.71 | 138570 | 13408.71 | 1.71% |
| 2025-12-31 | 9.65 | 9.55 | -0.07 | -0.73% | 9.50 | 9.67 | 105190 | 10068.76 | 1.30% |
| 2025-12-30 | 9.60 | 9.62 | -0.05 | -0.52% | 9.54 | 9.74 | 143543 | 13827.31 | 1.77% |
| 2025-12-29 | 9.59 | 9.67 | 0.09 | 0.94% | 9.55 | 9.77 | 186015 | 17983.86 | 2.30% |
| 2025-12-26 | 9.61 | 9.58 | -0.03 | -0.31% | 9.55 | 9.72 | 118949 | 11472.08 | 1.47% |
| 2025-12-25 | 9.59 | 9.61 | 0.02 | 0.21% | 9.50 | 9.66 | 107372 | 10302.76 | 1.33% |
| 2025-12-24 | 9.31 | 9.59 | 0.22 | 2.35% | 9.31 | 9.61 | 147869 | 14093.70 | 1.83% |
| 2025-12-23 | 9.35 | 9.37 | -0.01 | -0.11% | 9.33 | 9.45 | 79111 | 7431.65 | 0.98% |
| 2025-12-22 | 9.40 | 9.38 | -0.01 | -0.11% | 9.37 | 9.48 | 80846 | 7619.52 | 1.00% |
| 2025-12-19 | 9.29 | 9.39 | 0.13 | 1.40% | 9.29 | 9.39 | 96741 | 9057.02 | 1.19% |
| 2025-12-18 | 9.21 | 9.26 | -0.03 | -0.32% | 9.19 | 9.34 | 82598 | 7670.72 | 1.02% |
| 2025-12-17 | 9.27 | 9.29 | 0.09 | 0.98% | 9.07 | 9.32 | 109532 | 10056.76 | 1.35% |
| 2025-12-16 | 9.38 | 9.20 | -0.18 | -1.92% | 9.16 | 9.42 | 113306 | 10454.01 | 1.40% |
| 2025-12-15 | 9.49 | 9.38 | -0.15 | -1.57% | 9.37 | 9.52 | 116553 | 10998.98 | 1.44% |
| 2025-12-12 | 9.49 | 9.53 | 0.04 | 0.42% | 9.42 | 9.59 | 86872 | 8274.42 | 1.07% |
| 2025-12-11 | 9.60 | 9.49 | -0.11 | -1.15% | 9.48 | 9.65 | 102957 | 9842.19 | 1.27% |
| 2025-12-10 | 9.61 | 9.60 | -0.01 | -0.10% | 9.49 | 9.66 | 93881 | 8990.50 | 1.16% |
| 2025-12-09 | 9.67 | 9.61 | -0.12 | -1.23% | 9.60 | 9.78 | 119773 | 11553.69 | 1.48% |
| 2025-12-08 | 9.57 | 9.73 | 0.18 | 1.88% | 9.55 | 9.93 | 207792 | 20230.14 | 2.57% |
| 2025-12-05 | 9.49 | 9.55 | 0.06 | 0.63% | 9.39 | 9.57 | 90882 | 8623.88 | 1.12% |
| 2025-12-04 | 9.44 | 9.49 | 0.03 | 0.32% | 9.36 | 9.52 | 81617 | 7709.73 | 1.01% |
| 2025-12-03 | 9.59 | 9.46 | -0.11 | -1.15% | 9.43 | 9.60 | 98899 | 9385.54 | 1.22% |
| 2025-12-02 | 9.67 | 9.57 | -0.11 | -1.14% | 9.52 | 9.67 | 94270 | 9017.19 | 1.16% |
| 2025-12-01 | 9.49 | 9.68 | 0.19 | 2.00% | 9.45 | 9.69 | 150830 | 14490.07 | 1.86% |
| 2025-11-28 | 9.41 | 9.49 | 0.06 | 0.64% | 9.39 | 9.49 | 79476 | 7512.17 | 0.98% |
| 2025-11-27 | 9.39 | 9.43 | 0.04 | 0.43% | 9.38 | 9.55 | 102892 | 9747.40 | 1.27% |
| 2025-11-26 | 9.47 | 9.39 | -0.10 | -1.05% | 9.38 | 9.53 | 106242 | 10033.11 | 1.31% |
| 2025-11-25 | 9.50 | 9.49 | 0.02 | 0.21% | 9.46 | 9.64 | 138622 | 13236.14 | 1.71% |
| 2025-11-24 | 9.40 | 9.47 | 0.11 | 1.18% | 9.27 | 9.49 | 162878 | 15276.62 | 2.01% |
| 2025-11-21 | 9.91 | 9.36 | -0.63 | -6.31% | 9.36 | 9.93 | 337599 | 32297.69 | 4.17% |
| 2025-11-20 | 10.23 | 9.99 | -0.18 | -1.77% | 9.97 | 10.28 | 204923 | 20656.80 | 2.53% |
| 2025-11-19 | 10.37 | 10.17 | -0.20 | -1.93% | 10.08 | 10.44 | 179392 | 18313.71 | 2.22% |
| 2025-11-18 | 10.43 | 10.37 | -0.11 | -1.05% | 10.29 | 10.50 | 158766 | 16487.75 | 1.96% |
| 2025-11-17 | 10.45 | 10.48 | -0.03 | -0.29% | 10.44 | 10.57 | 149145 | 15643.82 | 1.84% |
| 2025-11-14 | 10.60 | 10.51 | -0.18 | -1.68% | 10.47 | 10.71 | 194826 | 20609.56 | 2.41% |
| 2025-11-13 | 10.58 | 10.69 | 0.11 | 1.04% | 10.54 | 10.74 | 228196 | 24339.32 | 2.82% |
| 2025-11-12 | 10.62 | 10.58 | -0.09 | -0.84% | 10.43 | 10.68 | 223711 | 23580.55 | 2.76% |
| 2025-11-11 | 10.58 | 10.67 | 0.09 | 0.85% | 10.56 | 10.82 | 361359 | 38749.46 | 4.46% |
| 2025-11-10 | 10.49 | 10.58 | 0.10 | 0.95% | 10.40 | 10.63 | 277669 | 29272.35 | 3.43% |
| 2025-11-07 | 10.34 | 10.48 | 0.06 | 0.58% | 10.31 | 10.53 | 201148 | 21021.32 | 2.48% |
| 2025-11-06 | 10.32 | 10.42 | 0.10 | 0.97% | 10.30 | 10.47 | 244236 | 25363.57 | 3.02% |
| 2025-11-05 | 10.09 | 10.32 | 0.15 | 1.47% | 10.07 | 10.41 | 224554 | 23037.20 | 2.77% |
| 2025-11-04 | 10.32 | 10.17 | -0.20 | -1.93% | 10.11 | 10.35 | 157037 | 16018.10 | 1.94% |
| 2025-11-03 | 10.21 | 10.37 | 0.13 | 1.27% | 10.02 | 10.37 | 263489 | 26781.59 | 3.25% |
| 2025-10-31 | 10.33 | 10.24 | -0.13 | -1.25% | 10.24 | 10.42 | 226563 | 23371.08 | 2.80% |
| 2025-10-30 | 10.35 | 10.37 | 0.04 | 0.39% | 10.28 | 10.64 | 279776 | 29165.26 | 3.46% |
| 2025-10-29 | 10.31 | 10.33 | 0.00 | 0.00% | 10.26 | 10.37 | 164466 | 16947.12 | 2.03% |
| 2025-10-28 | 10.31 | 10.33 | -0.02 | -0.19% | 10.25 | 10.42 | 165532 | 17133.30 | 2.05% |
| 2025-10-27 | 10.30 | 10.35 | 0.15 | 1.47% | 10.19 | 10.42 | 255049 | 26330.80 | 3.15% |
| 2025-10-24 | 10.10 | 10.20 | 0.11 | 1.09% | 10.09 | 10.28 | 200139 | 20419.44 | 2.47% |
| 2025-10-23 | 10.06 | 10.09 | -0.01 | -0.10% | 9.90 | 10.10 | 200257 | 19965.71 | 2.47% |
| 2025-10-22 | 10.23 | 10.10 | -0.19 | -1.85% | 10.04 | 10.25 | 191112 | 19315.60 | 2.36% |
| 2025-10-21 | 10.11 | 10.29 | 0.19 | 1.88% | 10.10 | 10.41 | 251827 | 25971.33 | 3.11% |
| 2025-10-20 | 10.08 | 10.10 | 0.13 | 1.30% | 10.02 | 10.28 | 203329 | 20620.90 | 2.51% |
| 2025-10-17 | 10.37 | 9.97 | -0.43 | -4.13% | 9.94 | 10.58 | 334045 | 33976.95 | 4.13% |
| 2025-10-16 | 10.52 | 10.40 | -0.06 | -0.57% | 10.35 | 10.77 | 315523 | 33245.08 | 3.90% |
| 2025-10-15 | 10.31 | 10.46 | 0.13 | 1.26% | 10.24 | 10.51 | 217462 | 22531.04 | 2.69% |
| 2025-10-14 | 10.58 | 10.33 | -0.22 | -2.09% | 10.27 | 10.72 | 271913 | 28518.69 | 3.36% |
| 2025-10-13 | 10.03 | 10.55 | 0.02 | 0.19% | 10.00 | 10.57 | 270206 | 27928.06 | 3.34% |
苏州固锝(002079)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。
