| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 9.99 | 10.20 | 0.17 | 1.69% | 9.97 | 10.35 | 180581 | 18346.19 | 2.23% |
| 2025-01-16 | 10.08 | 10.03 | 0.01 | 0.10% | 9.94 | 10.25 | 119700 | 12058.22 | 1.48% |
| 2025-01-15 | 10.01 | 10.02 | 0.03 | 0.30% | 9.91 | 10.09 | 119059 | 11921.21 | 1.47% |
| 2025-01-14 | 9.58 | 9.99 | 0.49 | 5.16% | 9.47 | 10.00 | 153678 | 15089.33 | 1.90% |
| 2025-01-13 | 9.36 | 9.50 | -0.01 | -0.11% | 9.26 | 9.56 | 91966 | 8678.48 | 1.14% |
| 2025-01-10 | 9.68 | 9.51 | -0.20 | -2.06% | 9.50 | 9.88 | 116093 | 11278.33 | 1.44% |
| 2025-01-09 | 9.58 | 9.71 | 0.04 | 0.41% | 9.56 | 9.80 | 103338 | 10069.37 | 1.28% |
| 2025-01-08 | 9.70 | 9.67 | -0.08 | -0.82% | 9.40 | 9.84 | 151043 | 14534.86 | 1.87% |
| 2025-01-07 | 9.50 | 9.75 | 0.27 | 2.85% | 9.50 | 9.77 | 116470 | 11239.62 | 1.44% |
| 2025-01-06 | 9.49 | 9.48 | -0.03 | -0.32% | 9.35 | 9.59 | 107192 | 10169.21 | 1.33% |
| 2025-01-03 | 9.90 | 9.51 | -0.33 | -3.35% | 9.48 | 9.98 | 157614 | 15279.56 | 1.95% |
| 2025-01-02 | 10.26 | 9.84 | -0.43 | -4.19% | 9.75 | 10.31 | 167758 | 16836.59 | 2.08% |
| 2024-12-31 | 10.77 | 10.27 | -0.34 | -3.20% | 10.26 | 10.80 | 154066 | 16121.63 | 1.91% |
| 2024-12-30 | 10.65 | 10.61 | -0.07 | -0.66% | 10.49 | 10.73 | 96648 | 10268.43 | 1.20% |
| 2024-12-27 | 10.72 | 10.68 | -0.02 | -0.19% | 10.64 | 10.88 | 131777 | 14210.33 | 1.63% |
| 2024-12-26 | 10.50 | 10.70 | 0.17 | 1.61% | 10.47 | 10.77 | 110009 | 11762.72 | 1.36% |
| 2024-12-25 | 10.75 | 10.53 | -0.23 | -2.14% | 10.45 | 10.75 | 131924 | 13930.60 | 1.63% |
| 2024-12-24 | 10.74 | 10.76 | 0.07 | 0.65% | 10.56 | 10.85 | 135335 | 14508.84 | 1.68% |
| 2024-12-23 | 11.07 | 10.69 | -0.41 | -3.69% | 10.66 | 11.10 | 177966 | 19275.23 | 2.21% |
| 2024-12-20 | 10.99 | 11.10 | 0.09 | 0.82% | 10.90 | 11.23 | 219069 | 24294.15 | 2.71% |
| 2024-12-19 | 10.84 | 11.01 | 0.12 | 1.10% | 10.71 | 11.02 | 180997 | 19678.48 | 2.24% |
| 2024-12-18 | 10.75 | 10.89 | 0.14 | 1.30% | 10.65 | 10.96 | 137373 | 14906.50 | 1.70% |
| 2024-12-17 | 10.86 | 10.75 | -0.18 | -1.65% | 10.73 | 11.04 | 177288 | 19216.17 | 2.20% |
| 2024-12-16 | 11.20 | 10.93 | -0.25 | -2.24% | 10.90 | 11.24 | 184841 | 20379.27 | 2.29% |
| 2024-12-13 | 11.41 | 11.18 | -0.33 | -2.87% | 11.17 | 11.49 | 246236 | 27800.54 | 3.05% |
| 2024-12-12 | 11.56 | 11.51 | -0.10 | -0.86% | 11.34 | 11.58 | 284935 | 32676.51 | 3.53% |
| 2024-12-11 | 11.55 | 11.61 | -0.08 | -0.68% | 11.50 | 11.97 | 424130 | 49477.81 | 5.26% |
| 2024-12-10 | 11.40 | 11.69 | 0.61 | 5.51% | 11.20 | 11.99 | 691234 | 79948.72 | 8.56% |
| 2024-12-09 | 11.37 | 11.08 | -0.29 | -2.55% | 11.02 | 11.37 | 252580 | 28213.62 | 3.13% |
| 2024-12-06 | 11.45 | 11.37 | -0.21 | -1.81% | 11.19 | 11.48 | 374343 | 42421.70 | 4.64% |
| 2024-12-05 | 11.15 | 11.58 | 0.26 | 2.30% | 11.12 | 11.73 | 560156 | 64570.98 | 6.94% |
| 2024-12-04 | 11.45 | 11.32 | 0.18 | 1.62% | 11.09 | 11.60 | 547718 | 62257.24 | 6.79% |
| 2024-12-03 | 11.06 | 11.14 | 0.11 | 1.00% | 10.84 | 11.35 | 377553 | 41757.04 | 4.68% |
| 2024-12-02 | 10.88 | 11.03 | 0.13 | 1.19% | 10.80 | 11.06 | 283922 | 31209.35 | 3.52% |
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。
