| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.65 | 9.48 | -0.19 | -1.96% | 9.48 | 9.72 | 114075 | 10937.59 | 1.41% |
| 2025-05-22 | 9.72 | 9.67 | -0.11 | -1.12% | 9.65 | 9.88 | 123249 | 12021.81 | 1.52% |
| 2025-05-21 | 9.91 | 9.78 | -0.23 | -2.30% | 9.76 | 10.00 | 213229 | 20991.54 | 2.63% |
| 2025-05-20 | 9.78 | 10.01 | 0.29 | 2.98% | 9.65 | 10.26 | 382937 | 38321.21 | 4.73% |
| 2025-05-19 | 9.79 | 9.72 | 0.19 | 1.99% | 9.61 | 9.85 | 178162 | 17308.88 | 2.20% |
| 2025-05-16 | 9.46 | 9.53 | 0.04 | 0.42% | 9.44 | 9.62 | 76872 | 7351.85 | 0.95% |
| 2025-05-15 | 9.65 | 9.49 | -0.16 | -1.66% | 9.47 | 9.67 | 87407 | 8321.19 | 1.08% |
| 2025-05-14 | 9.64 | 9.65 | -0.03 | -0.31% | 9.56 | 9.73 | 116375 | 11219.48 | 1.44% |
| 2025-05-13 | 9.70 | 9.68 | 0.07 | 0.73% | 9.63 | 9.83 | 177901 | 17282.69 | 2.20% |
| 2025-05-12 | 9.52 | 9.61 | 0.19 | 2.02% | 9.51 | 9.62 | 113236 | 10850.77 | 1.40% |
| 2025-05-09 | 9.54 | 9.42 | -0.14 | -1.46% | 9.37 | 9.55 | 90428 | 8526.62 | 1.12% |
| 2025-05-08 | 9.43 | 9.56 | 0.13 | 1.38% | 9.40 | 9.59 | 127716 | 12180.56 | 1.58% |
| 2025-05-07 | 9.48 | 9.43 | 0.02 | 0.21% | 9.36 | 9.60 | 122007 | 11528.98 | 1.51% |
| 2025-05-06 | 9.20 | 9.41 | 0.26 | 2.84% | 9.20 | 9.41 | 138739 | 12933.70 | 1.71% |
| 2025-04-30 | 9.12 | 9.15 | 0.06 | 0.66% | 9.08 | 9.19 | 129987 | 11877.71 | 1.61% |
| 2025-04-29 | 9.09 | 9.09 | 0.16 | 1.79% | 9.05 | 9.27 | 131345 | 12003.33 | 1.62% |
| 2025-04-28 | 8.95 | 8.93 | -0.06 | -0.67% | 8.84 | 9.03 | 81725 | 7286.76 | 1.01% |
| 2025-04-25 | 9.06 | 8.99 | -0.07 | -0.77% | 8.95 | 9.14 | 130177 | 11770.21 | 1.61% |
| 2025-04-24 | 9.28 | 9.06 | -0.22 | -2.37% | 9.03 | 9.28 | 96832 | 8845.70 | 1.20% |
| 2025-04-23 | 9.26 | 9.28 | 0.03 | 0.32% | 9.24 | 9.38 | 67431 | 6263.87 | 0.83% |
| 2025-04-22 | 9.24 | 9.25 | 0.01 | 0.11% | 9.17 | 9.29 | 66016 | 6098.68 | 0.82% |
| 2025-04-21 | 9.12 | 9.24 | 0.13 | 1.43% | 9.06 | 9.24 | 60237 | 5539.15 | 0.74% |
| 2025-04-18 | 9.13 | 9.11 | -0.02 | -0.22% | 9.01 | 9.18 | 59886 | 5440.68 | 0.74% |
| 2025-04-17 | 9.03 | 9.13 | 0.03 | 0.33% | 9.03 | 9.23 | 74887 | 6867.58 | 0.93% |
| 2025-04-16 | 9.17 | 9.10 | -0.07 | -0.76% | 8.95 | 9.25 | 90507 | 8246.01 | 1.12% |
| 2025-04-15 | 9.21 | 9.17 | -0.06 | -0.65% | 9.12 | 9.26 | 76513 | 7014.40 | 0.95% |
| 2025-04-14 | 9.43 | 9.23 | 0.02 | 0.22% | 9.19 | 9.48 | 141318 | 13117.30 | 1.75% |
| 2025-04-11 | 8.87 | 9.21 | 0.28 | 3.14% | 8.84 | 9.35 | 190067 | 17445.33 | 2.35% |
| 2025-04-10 | 8.91 | 8.93 | 0.19 | 2.17% | 8.90 | 9.12 | 140484 | 12645.97 | 1.74% |
| 2025-04-09 | 8.45 | 8.74 | 0.21 | 2.46% | 7.98 | 8.81 | 186199 | 15858.23 | 2.30% |
| 2025-04-08 | 8.83 | 8.53 | -0.34 | -3.83% | 8.29 | 9.01 | 233118 | 20121.18 | 2.88% |
| 2025-04-07 | 9.40 | 8.87 | -0.98 | -9.95% | 8.87 | 9.40 | 150754 | 13551.92 | 1.86% |
| 2025-04-03 | 9.92 | 9.85 | -0.13 | -1.30% | 9.79 | 10.04 | 92491 | 9149.66 | 1.14% |
| 2025-04-02 | 10.00 | 9.98 | -0.03 | -0.30% | 9.95 | 10.06 | 60025 | 6002.08 | 0.74% |
| 2025-04-01 | 10.00 | 10.01 | 0.04 | 0.40% | 10.00 | 10.10 | 59619 | 5992.32 | 0.74% |
| 2025-03-31 | 10.01 | 9.97 | -0.08 | -0.80% | 9.80 | 10.04 | 102881 | 10207.67 | 1.27% |
| 2025-03-28 | 10.18 | 10.05 | -0.12 | -1.18% | 10.05 | 10.25 | 79018 | 7999.20 | 0.98% |
| 2025-03-27 | 10.14 | 10.17 | 0.02 | 0.20% | 10.00 | 10.24 | 87817 | 8906.83 | 1.09% |
| 2025-03-26 | 10.11 | 10.15 | 0.04 | 0.40% | 10.07 | 10.24 | 86176 | 8768.60 | 1.07% |
| 2025-03-25 | 10.11 | 10.11 | 0.01 | 0.10% | 10.03 | 10.18 | 95535 | 9658.13 | 1.18% |
| 2025-03-24 | 10.28 | 10.10 | -0.17 | -1.66% | 9.87 | 10.30 | 178231 | 17919.41 | 2.20% |
| 2025-03-21 | 10.50 | 10.27 | -0.27 | -2.56% | 10.26 | 10.53 | 177487 | 18394.03 | 2.19% |
| 2025-03-20 | 10.62 | 10.54 | -0.11 | -1.03% | 10.53 | 10.69 | 154864 | 16433.52 | 1.91% |
| 2025-03-19 | 10.73 | 10.65 | -0.21 | -1.93% | 10.61 | 10.84 | 255814 | 27345.35 | 3.16% |
| 2025-03-18 | 10.57 | 10.86 | 0.33 | 3.13% | 10.53 | 11.35 | 485364 | 53030.29 | 6.00% |
| 2025-03-17 | 10.55 | 10.53 | 0.00 | 0.00% | 10.47 | 10.62 | 117013 | 12330.74 | 1.45% |
| 2025-03-14 | 10.35 | 10.53 | 0.21 | 2.03% | 10.21 | 10.53 | 172587 | 17955.99 | 2.13% |
| 2025-03-13 | 10.67 | 10.32 | -0.35 | -3.28% | 10.23 | 10.68 | 220988 | 22943.45 | 2.73% |
| 2025-03-12 | 10.66 | 10.67 | 0.05 | 0.47% | 10.65 | 10.82 | 176125 | 18864.78 | 2.18% |
| 2025-03-11 | 10.56 | 10.62 | -0.08 | -0.75% | 10.50 | 10.87 | 182246 | 19324.80 | 2.25% |
| 2025-03-10 | 10.67 | 10.70 | 0.03 | 0.28% | 10.55 | 10.75 | 152650 | 16251.03 | 1.89% |
| 2025-03-07 | 10.85 | 10.67 | -0.22 | -2.02% | 10.61 | 10.86 | 187332 | 20114.01 | 2.32% |
| 2025-03-06 | 10.76 | 10.89 | 0.14 | 1.30% | 10.72 | 10.97 | 231541 | 25137.99 | 2.86% |
| 2025-03-05 | 10.82 | 10.75 | -0.09 | -0.83% | 10.61 | 10.92 | 167583 | 17986.90 | 2.07% |
| 2025-03-04 | 10.55 | 10.84 | 0.20 | 1.88% | 10.52 | 10.85 | 179643 | 19274.86 | 2.22% |
| 2025-03-03 | 10.56 | 10.64 | 0.13 | 1.24% | 10.45 | 10.83 | 189277 | 20233.05 | 2.34% |
| 2025-02-28 | 10.94 | 10.51 | -0.52 | -4.71% | 10.50 | 11.03 | 211415 | 22626.97 | 2.61% |
| 2025-02-27 | 11.18 | 11.03 | -0.10 | -0.90% | 10.78 | 11.26 | 287753 | 31615.97 | 3.56% |
| 2025-02-26 | 10.85 | 11.13 | 0.06 | 0.54% | 10.83 | 11.24 | 430929 | 47789.75 | 5.33% |
| 2025-02-25 | 10.98 | 11.07 | 0.18 | 1.65% | 10.91 | 11.35 | 626724 | 69963.55 | 7.75% |
| 2025-02-24 | 10.75 | 10.89 | 0.20 | 1.87% | 10.60 | 11.16 | 430097 | 46800.81 | 5.32% |
| 2025-02-21 | 10.51 | 10.69 | 0.20 | 1.91% | 10.44 | 10.70 | 260547 | 27653.99 | 3.22% |
| 2025-02-20 | 10.45 | 10.49 | 0.04 | 0.38% | 10.36 | 10.53 | 150031 | 15690.46 | 1.85% |
| 2025-02-19 | 10.09 | 10.45 | 0.35 | 3.47% | 10.07 | 10.46 | 179740 | 18587.79 | 2.22% |
| 2025-02-18 | 10.33 | 10.10 | -0.23 | -2.23% | 10.05 | 10.42 | 151004 | 15505.11 | 1.87% |
| 2025-02-17 | 10.34 | 10.33 | -0.01 | -0.10% | 10.28 | 10.45 | 128895 | 13352.52 | 1.59% |
| 2025-02-14 | 10.32 | 10.34 | -0.01 | -0.10% | 10.27 | 10.42 | 101532 | 10498.13 | 1.26% |
| 2025-02-13 | 10.56 | 10.35 | -0.21 | -1.99% | 10.35 | 10.57 | 136273 | 14210.90 | 1.68% |
| 2025-02-12 | 10.32 | 10.56 | 0.19 | 1.83% | 10.31 | 10.56 | 149679 | 15630.18 | 1.85% |
| 2025-02-11 | 10.50 | 10.37 | -0.13 | -1.24% | 10.30 | 10.50 | 134449 | 13928.84 | 1.66% |
| 2025-02-10 | 10.54 | 10.50 | 0.01 | 0.10% | 10.41 | 10.54 | 162498 | 17016.21 | 2.01% |
| 2025-02-07 | 10.42 | 10.49 | 0.09 | 0.87% | 10.36 | 10.64 | 193574 | 20348.59 | 2.39% |
| 2025-02-06 | 10.10 | 10.40 | 0.26 | 2.56% | 10.04 | 10.40 | 154704 | 15933.08 | 1.91% |
| 2025-02-05 | 10.02 | 10.14 | 0.15 | 1.50% | 10.02 | 10.23 | 109441 | 11095.34 | 1.35% |
| 2025-01-27 | 10.13 | 9.99 | -0.12 | -1.19% | 9.94 | 10.18 | 102406 | 10298.11 | 1.27% |
| 2025-01-24 | 10.03 | 10.11 | 0.08 | 0.80% | 9.97 | 10.14 | 106063 | 10667.81 | 1.31% |
| 2025-01-23 | 10.23 | 10.03 | -0.12 | -1.18% | 10.02 | 10.36 | 126472 | 12897.16 | 1.56% |
| 2025-01-22 | 10.19 | 10.15 | -0.08 | -0.78% | 10.11 | 10.25 | 86605 | 8812.00 | 1.07% |
| 2025-01-21 | 10.28 | 10.23 | 0.02 | 0.20% | 10.10 | 10.29 | 98292 | 10016.58 | 1.22% |
| 2025-01-20 | 10.25 | 10.21 | 0.01 | 0.10% | 10.14 | 10.31 | 113387 | 11585.08 | 1.40% |
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。
