| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.84 | 10.53 | -0.38 | -3.48% | 10.46 | 10.84 | 388154 | 40988.93 | 4.80% |
| 2025-10-09 | 10.76 | 10.91 | 0.23 | 2.15% | 10.72 | 10.96 | 389389 | 42316.41 | 4.81% |
| 2025-09-30 | 10.65 | 10.68 | 0.04 | 0.38% | 10.60 | 10.77 | 242964 | 26017.02 | 3.00% |
| 2025-09-29 | 10.58 | 10.64 | 0.07 | 0.66% | 10.49 | 10.69 | 232215 | 24612.68 | 2.87% |
| 2025-09-26 | 10.72 | 10.57 | -0.18 | -1.67% | 10.56 | 10.84 | 258863 | 27619.74 | 3.20% |
| 2025-09-25 | 10.88 | 10.75 | -0.20 | -1.83% | 10.70 | 10.90 | 419025 | 45231.49 | 5.18% |
| 2025-09-24 | 10.40 | 10.95 | 0.46 | 4.39% | 10.37 | 10.96 | 708290 | 76367.70 | 8.75% |
| 2025-09-23 | 10.55 | 10.49 | -0.05 | -0.47% | 10.16 | 10.56 | 241226 | 24921.64 | 2.98% |
| 2025-09-22 | 10.46 | 10.54 | 0.09 | 0.86% | 10.35 | 10.58 | 227142 | 23807.62 | 2.81% |
| 2025-09-19 | 10.50 | 10.45 | -0.05 | -0.48% | 10.39 | 10.67 | 258120 | 27220.65 | 3.19% |
| 2025-09-18 | 10.55 | 10.50 | -0.06 | -0.57% | 10.38 | 10.75 | 416262 | 44105.88 | 5.14% |
| 2025-09-17 | 10.47 | 10.56 | 0.05 | 0.48% | 10.41 | 10.62 | 244081 | 25720.82 | 3.02% |
| 2025-09-16 | 10.32 | 10.51 | 0.19 | 1.84% | 10.19 | 10.70 | 308075 | 32039.95 | 3.81% |
| 2025-09-15 | 10.61 | 10.32 | 0.02 | 0.19% | 10.28 | 10.76 | 255693 | 26729.10 | 3.16% |
| 2025-09-12 | 10.32 | 10.30 | -0.05 | -0.48% | 10.24 | 10.44 | 203744 | 21046.76 | 2.52% |
| 2025-09-11 | 10.09 | 10.35 | 0.25 | 2.48% | 9.95 | 10.35 | 226503 | 23117.76 | 2.80% |
| 2025-09-10 | 10.19 | 10.10 | -0.11 | -1.08% | 10.08 | 10.30 | 153036 | 15547.08 | 1.89% |
| 2025-09-09 | 10.40 | 10.21 | -0.24 | -2.30% | 10.18 | 10.41 | 174637 | 17956.70 | 2.16% |
| 2025-09-08 | 10.45 | 10.45 | 0.03 | 0.29% | 10.32 | 10.56 | 266245 | 27704.80 | 3.29% |
| 2025-09-05 | 9.84 | 10.42 | 0.58 | 5.89% | 9.82 | 10.46 | 416578 | 42531.98 | 5.15% |
| 2025-09-04 | 10.02 | 9.84 | -0.15 | -1.50% | 9.70 | 10.27 | 301044 | 30101.15 | 3.72% |
| 2025-09-03 | 10.23 | 9.99 | -0.22 | -2.15% | 9.97 | 10.28 | 217628 | 21986.99 | 2.69% |
| 2025-09-02 | 10.48 | 10.21 | -0.31 | -2.95% | 10.13 | 10.48 | 259485 | 26653.49 | 3.21% |
| 2025-09-01 | 10.58 | 10.52 | 0.00 | 0.00% | 10.44 | 10.68 | 212550 | 22356.56 | 2.63% |
| 2025-08-29 | 10.62 | 10.52 | -0.14 | -1.31% | 10.45 | 10.63 | 201114 | 21172.39 | 2.48% |
| 2025-08-28 | 10.47 | 10.66 | 0.19 | 1.81% | 10.24 | 10.67 | 309343 | 32444.44 | 3.82% |
| 2025-08-27 | 10.62 | 10.47 | -0.15 | -1.41% | 10.45 | 10.78 | 357447 | 37996.43 | 4.42% |
| 2025-08-26 | 10.64 | 10.62 | -0.03 | -0.28% | 10.54 | 10.72 | 276864 | 29457.39 | 3.42% |
| 2025-08-25 | 10.82 | 10.65 | -0.06 | -0.56% | 10.56 | 10.83 | 422865 | 45106.47 | 5.22% |
| 2025-08-22 | 10.50 | 10.71 | 0.24 | 2.29% | 10.48 | 10.71 | 477970 | 50822.26 | 5.91% |
| 2025-08-21 | 10.60 | 10.47 | -0.12 | -1.13% | 10.40 | 10.64 | 276999 | 29077.81 | 3.42% |
| 2025-08-20 | 10.37 | 10.59 | 0.20 | 1.92% | 10.32 | 10.60 | 377398 | 39533.62 | 4.66% |
| 2025-08-19 | 10.33 | 10.39 | 0.07 | 0.68% | 10.25 | 10.41 | 244410 | 25280.56 | 3.02% |
| 2025-08-18 | 10.28 | 10.32 | 0.11 | 1.08% | 10.25 | 10.40 | 279238 | 28852.36 | 3.45% |
| 2025-08-15 | 10.02 | 10.21 | 0.18 | 1.79% | 10.02 | 10.21 | 242988 | 24659.08 | 3.00% |
| 2025-08-14 | 10.22 | 10.03 | -0.19 | -1.86% | 10.01 | 10.24 | 187785 | 19027.49 | 2.32% |
| 2025-08-13 | 10.22 | 10.22 | 0.00 | 0.00% | 10.15 | 10.27 | 175683 | 17929.90 | 2.17% |
| 2025-08-12 | 10.17 | 10.22 | 0.04 | 0.39% | 10.08 | 10.23 | 160459 | 16301.84 | 1.98% |
| 2025-08-11 | 10.09 | 10.18 | 0.13 | 1.29% | 10.06 | 10.20 | 142361 | 14443.19 | 1.76% |
| 2025-08-08 | 10.16 | 10.05 | -0.12 | -1.18% | 10.03 | 10.16 | 140448 | 14145.03 | 1.74% |
| 2025-08-07 | 10.18 | 10.17 | -0.01 | -0.10% | 10.15 | 10.35 | 284976 | 29128.21 | 3.52% |
| 2025-08-06 | 10.03 | 10.18 | 0.12 | 1.19% | 9.98 | 10.18 | 147467 | 14906.10 | 1.82% |
| 2025-08-05 | 10.04 | 10.06 | 0.02 | 0.20% | 10.02 | 10.08 | 97378 | 9783.39 | 1.20% |
| 2025-08-04 | 9.94 | 10.04 | 0.05 | 0.50% | 9.90 | 10.04 | 115080 | 11493.62 | 1.42% |
| 2025-08-01 | 9.91 | 9.99 | 0.08 | 0.81% | 9.89 | 10.05 | 117808 | 11759.49 | 1.46% |
| 2025-07-31 | 10.03 | 9.91 | -0.17 | -1.69% | 9.87 | 10.13 | 159182 | 15911.55 | 1.97% |
| 2025-07-30 | 10.17 | 10.08 | -0.10 | -0.98% | 10.00 | 10.19 | 152097 | 15365.77 | 1.88% |
| 2025-07-29 | 10.16 | 10.18 | -0.01 | -0.10% | 10.13 | 10.24 | 129899 | 13208.98 | 1.60% |
| 2025-07-28 | 10.25 | 10.19 | -0.03 | -0.29% | 10.14 | 10.28 | 124007 | 12631.71 | 1.53% |
| 2025-07-25 | 10.20 | 10.22 | 0.04 | 0.39% | 10.13 | 10.23 | 165608 | 16874.84 | 2.05% |
| 2025-07-24 | 10.09 | 10.18 | 0.07 | 0.69% | 10.07 | 10.19 | 153622 | 15594.95 | 1.90% |
| 2025-07-23 | 10.19 | 10.11 | -0.09 | -0.88% | 10.08 | 10.26 | 194069 | 19705.19 | 2.40% |
| 2025-07-22 | 10.08 | 10.20 | 0.13 | 1.29% | 10.03 | 10.29 | 313205 | 31857.39 | 3.87% |
| 2025-07-21 | 9.99 | 10.07 | 0.07 | 0.70% | 9.98 | 10.09 | 139400 | 14010.59 | 1.72% |
| 2025-07-18 | 10.07 | 10.00 | -0.06 | -0.60% | 9.95 | 10.09 | 120714 | 12067.21 | 1.49% |
| 2025-07-17 | 9.95 | 10.06 | 0.11 | 1.11% | 9.92 | 10.07 | 135653 | 13580.67 | 1.68% |
| 2025-07-16 | 10.00 | 9.95 | 0.01 | 0.10% | 9.91 | 10.04 | 101460 | 10121.40 | 1.25% |
| 2025-07-15 | 10.00 | 9.94 | -0.03 | -0.30% | 9.85 | 10.04 | 140602 | 13972.39 | 1.74% |
| 2025-07-14 | 10.03 | 9.97 | -0.05 | -0.50% | 9.94 | 10.04 | 104508 | 10436.33 | 1.29% |
| 2025-07-11 | 9.98 | 10.02 | 0.04 | 0.40% | 9.93 | 10.07 | 148647 | 14888.36 | 1.84% |
| 2025-07-10 | 9.99 | 9.98 | -0.01 | -0.10% | 9.95 | 10.03 | 130840 | 13081.09 | 1.62% |
| 2025-07-09 | 10.03 | 9.99 | -0.08 | -0.79% | 9.95 | 10.09 | 160443 | 16073.98 | 1.98% |
| 2025-07-08 | 9.90 | 10.07 | 0.13 | 1.31% | 9.87 | 10.12 | 219311 | 22002.40 | 2.71% |
| 2025-07-07 | 9.83 | 9.94 | 0.03 | 0.30% | 9.81 | 9.96 | 155395 | 15394.64 | 1.92% |
| 2025-07-04 | 10.19 | 9.91 | -0.29 | -2.84% | 9.88 | 10.22 | 341706 | 34141.66 | 4.22% |
| 2025-07-03 | 9.92 | 10.20 | 0.24 | 2.41% | 9.85 | 10.49 | 496715 | 50536.82 | 6.14% |
| 2025-07-02 | 9.82 | 9.96 | 0.04 | 0.40% | 9.77 | 10.10 | 298172 | 29509.63 | 3.68% |
| 2025-07-01 | 9.75 | 9.92 | 0.17 | 1.74% | 9.68 | 10.09 | 307092 | 30481.05 | 3.79% |
| 2025-06-30 | 9.72 | 9.75 | 0.07 | 0.72% | 9.71 | 9.82 | 116783 | 11388.85 | 1.44% |
| 2025-06-27 | 9.65 | 9.68 | 0.07 | 0.73% | 9.63 | 9.71 | 112189 | 10864.44 | 1.39% |
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。
