| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.20 | 8.36 | 0.14 | 1.70% | 8.14 | 8.39 | 408233 | 33854.75 | 0.93% |
| 2026-03-24 | 7.98 | 8.22 | 0.30 | 3.79% | 7.93 | 8.23 | 446626 | 36234.18 | 1.02% |
| 2026-03-23 | 8.20 | 7.92 | -0.32 | -3.88% | 7.88 | 8.21 | 614828 | 49302.66 | 1.40% |
| 2026-03-20 | 8.23 | 8.24 | 0.02 | 0.24% | 8.20 | 8.29 | 289211 | 23861.92 | 0.66% |
| 2026-03-19 | 8.24 | 8.22 | -0.04 | -0.48% | 8.19 | 8.35 | 239345 | 19791.36 | 0.54% |
| 2026-03-18 | 8.38 | 8.26 | -0.12 | -1.43% | 8.25 | 8.39 | 273715 | 22696.19 | 0.62% |
| 2026-03-17 | 8.38 | 8.38 | 0.02 | 0.24% | 8.34 | 8.44 | 338386 | 28429.30 | 0.77% |
| 2026-03-16 | 8.31 | 8.36 | 0.06 | 0.72% | 8.26 | 8.41 | 289631 | 24170.47 | 0.66% |
| 2026-03-13 | 8.30 | 8.30 | 0.01 | 0.12% | 8.24 | 8.38 | 273963 | 22782.39 | 0.62% |
| 2026-03-12 | 8.21 | 8.29 | 0.09 | 1.10% | 8.18 | 8.32 | 305078 | 25242.93 | 0.69% |
| 2026-03-11 | 8.17 | 8.20 | 0.04 | 0.49% | 8.12 | 8.23 | 235251 | 19233.23 | 0.54% |
| 2026-03-10 | 8.19 | 8.16 | -0.01 | -0.12% | 8.10 | 8.21 | 303915 | 24734.36 | 0.69% |
| 2026-03-09 | 8.19 | 8.17 | -0.03 | -0.37% | 8.11 | 8.24 | 338442 | 27676.38 | 0.77% |
| 2026-03-06 | 8.15 | 8.20 | 0.05 | 0.61% | 8.14 | 8.25 | 304800 | 24984.74 | 0.69% |
| 2026-03-05 | 8.12 | 8.15 | 0.05 | 0.62% | 8.09 | 8.18 | 298376 | 24276.60 | 0.68% |
| 2026-03-04 | 8.15 | 8.10 | -0.10 | -1.22% | 8.06 | 8.18 | 429229 | 34810.59 | 0.98% |
| 2026-03-03 | 8.26 | 8.20 | -0.07 | -0.85% | 8.14 | 8.28 | 388903 | 31935.86 | 0.88% |
| 2026-03-02 | 8.11 | 8.27 | 0.14 | 1.72% | 8.09 | 8.33 | 495288 | 40763.57 | 1.13% |
| 2026-02-27 | 8.14 | 8.13 | 0.02 | 0.25% | 8.12 | 8.21 | 271932 | 22192.89 | 0.62% |
| 2026-02-26 | 8.15 | 8.11 | -0.03 | -0.37% | 8.10 | 8.20 | 234882 | 19093.24 | 0.53% |
| 2026-02-25 | 8.22 | 8.14 | -0.05 | -0.61% | 8.12 | 8.26 | 340115 | 27819.02 | 0.77% |
| 2026-02-24 | 8.29 | 8.19 | -0.07 | -0.85% | 8.19 | 8.32 | 233777 | 19236.81 | 0.53% |
| 2026-02-13 | 8.35 | 8.26 | -0.07 | -0.84% | 8.24 | 8.43 | 259175 | 21596.52 | 0.59% |
| 2026-02-12 | 8.38 | 8.33 | -0.07 | -0.83% | 8.26 | 8.41 | 278678 | 23201.70 | 0.63% |
| 2026-02-11 | 8.38 | 8.40 | 0.02 | 0.24% | 8.35 | 8.42 | 183067 | 15371.69 | 0.42% |
| 2026-02-10 | 8.36 | 8.38 | 0.03 | 0.36% | 8.30 | 8.40 | 272055 | 22734.51 | 0.62% |
| 2026-02-09 | 8.34 | 8.35 | 0.00 | 0.00% | 8.27 | 8.38 | 306596 | 25534.60 | 0.70% |
| 2026-02-06 | 8.35 | 8.35 | -0.04 | -0.48% | 8.29 | 8.41 | 387513 | 32404.00 | 0.88% |
| 2026-02-05 | 8.26 | 8.39 | 0.14 | 1.70% | 8.22 | 8.40 | 474740 | 39549.07 | 1.08% |
| 2026-02-04 | 8.13 | 8.25 | 0.14 | 1.73% | 8.10 | 8.26 | 347564 | 28515.58 | 0.79% |
| 2026-02-03 | 8.15 | 8.11 | -0.04 | -0.49% | 8.06 | 8.19 | 356076 | 28883.12 | 0.81% |
| 2026-02-02 | 8.26 | 8.15 | -0.08 | -0.97% | 8.12 | 8.31 | 488607 | 40223.39 | 1.11% |
| 2026-01-30 | 8.25 | 8.23 | -0.01 | -0.12% | 8.15 | 8.31 | 411673 | 33884.50 | 0.94% |
| 2026-01-29 | 8.07 | 8.24 | 0.14 | 1.73% | 8.06 | 8.30 | 735317 | 60437.51 | 1.67% |
| 2026-01-28 | 8.03 | 8.10 | 0.07 | 0.87% | 7.95 | 8.13 | 467516 | 37672.02 | 1.06% |
| 2026-01-27 | 8.04 | 8.03 | -0.01 | -0.12% | 8.00 | 8.08 | 333013 | 26773.43 | 0.76% |
| 2026-01-26 | 8.05 | 8.04 | -0.02 | -0.25% | 8.00 | 8.09 | 308504 | 24809.86 | 0.70% |
| 2026-01-23 | 8.08 | 8.06 | -0.02 | -0.25% | 8.00 | 8.10 | 284477 | 22885.44 | 0.65% |
| 2026-01-22 | 8.02 | 8.08 | 0.06 | 0.75% | 8.00 | 8.09 | 226246 | 18241.03 | 0.51% |
| 2026-01-21 | 8.03 | 8.02 | -0.02 | -0.25% | 8.00 | 8.07 | 247435 | 19866.06 | 0.56% |
| 2026-01-20 | 7.95 | 8.04 | 0.09 | 1.13% | 7.93 | 8.06 | 393850 | 31540.55 | 0.90% |
| 2026-01-19 | 8.00 | 7.95 | -0.06 | -0.75% | 7.93 | 8.02 | 322715 | 25714.32 | 0.73% |
| 2026-01-16 | 8.13 | 8.01 | -0.09 | -1.11% | 7.99 | 8.15 | 494447 | 39804.21 | 1.12% |
| 2026-01-15 | 8.15 | 8.10 | -0.06 | -0.74% | 8.10 | 8.17 | 300135 | 24428.42 | 0.68% |
| 2026-01-14 | 8.24 | 8.16 | -0.10 | -1.21% | 8.14 | 8.24 | 481643 | 39384.77 | 1.10% |
| 2026-01-13 | 8.14 | 8.26 | 0.11 | 1.35% | 8.14 | 8.27 | 485826 | 39925.83 | 1.11% |
| 2026-01-12 | 8.13 | 8.15 | 0.01 | 0.12% | 8.10 | 8.17 | 312304 | 25380.82 | 0.71% |
| 2026-01-09 | 8.11 | 8.14 | 0.04 | 0.49% | 8.07 | 8.14 | 320653 | 25976.80 | 0.73% |
| 2026-01-08 | 8.24 | 8.10 | -0.13 | -1.58% | 8.09 | 8.25 | 454951 | 37065.48 | 1.03% |
| 2026-01-07 | 8.28 | 8.23 | -0.07 | -0.84% | 8.23 | 8.36 | 404138 | 33460.78 | 0.92% |
| 2026-01-06 | 8.27 | 8.30 | 0.03 | 0.36% | 8.23 | 8.32 | 292495 | 24203.01 | 0.67% |
| 2026-01-05 | 8.28 | 8.27 | -0.02 | -0.24% | 8.22 | 8.32 | 280773 | 23176.66 | 0.64% |
| 2025-12-31 | 8.27 | 8.29 | 0.02 | 0.24% | 8.25 | 8.38 | 263536 | 21944.91 | 0.60% |
| 2025-12-30 | 8.28 | 8.27 | 0.00 | 0.00% | 8.23 | 8.35 | 274536 | 22760.03 | 0.62% |
| 2025-12-29 | 8.35 | 8.27 | -0.08 | -0.96% | 8.19 | 8.36 | 367606 | 30345.06 | 0.84% |
| 2025-12-26 | 8.36 | 8.35 | 0.00 | 0.00% | 8.33 | 8.39 | 207750 | 17363.85 | 0.47% |
| 2025-12-25 | 8.37 | 8.35 | -0.02 | -0.24% | 8.33 | 8.45 | 292732 | 24529.70 | 0.67% |
| 2025-12-24 | 8.38 | 8.37 | -0.01 | -0.12% | 8.29 | 8.40 | 253453 | 21168.00 | 0.58% |
| 2025-12-23 | 8.33 | 8.38 | 0.07 | 0.84% | 8.30 | 8.51 | 355510 | 29960.94 | 0.81% |
| 2025-12-22 | 8.41 | 8.31 | -0.14 | -1.66% | 8.29 | 8.43 | 314799 | 26299.58 | 0.72% |
| 2025-12-19 | 8.30 | 8.45 | 0.14 | 1.68% | 8.27 | 8.47 | 600366 | 50391.32 | 1.37% |
| 2025-12-18 | 8.07 | 8.31 | 0.24 | 2.97% | 8.06 | 8.33 | 637226 | 52474.40 | 1.45% |
| 2025-12-17 | 8.10 | 8.07 | -0.03 | -0.37% | 8.00 | 8.12 | 341059 | 27469.23 | 0.78% |
| 2025-12-16 | 8.14 | 8.10 | -0.04 | -0.49% | 8.06 | 8.15 | 206332 | 16714.81 | 0.47% |
| 2025-12-15 | 8.10 | 8.14 | 0.03 | 0.37% | 8.07 | 8.16 | 217584 | 17670.76 | 0.49% |
| 2025-12-12 | 8.11 | 8.11 | 0.01 | 0.12% | 8.07 | 8.12 | 306325 | 24801.57 | 0.70% |
| 2025-12-11 | 8.11 | 8.10 | 0.02 | 0.25% | 8.06 | 8.13 | 214179 | 17346.88 | 0.49% |
| 2025-12-10 | 8.15 | 8.08 | -0.07 | -0.86% | 8.04 | 8.22 | 416392 | 33770.56 | 0.95% |
| 2025-12-09 | 8.15 | 8.15 | 0.01 | 0.12% | 8.14 | 8.23 | 300959 | 24653.52 | 0.68% |
| 2025-12-08 | 8.19 | 8.14 | -0.05 | -0.61% | 8.13 | 8.21 | 319540 | 26101.21 | 0.73% |
| 2025-12-05 | 8.25 | 8.19 | -0.05 | -0.61% | 8.14 | 8.27 | 413140 | 33774.28 | 0.94% |
| 2025-12-04 | 8.29 | 8.24 | -0.05 | -0.60% | 8.23 | 8.31 | 246010 | 20294.31 | 0.56% |
| 2025-12-03 | 8.29 | 8.29 | -0.02 | -0.24% | 8.28 | 8.43 | 422346 | 35281.94 | 0.96% |
| 2025-12-02 | 8.32 | 8.31 | -0.03 | -0.36% | 8.27 | 8.36 | 238159 | 19778.10 | 0.54% |
| 2025-12-01 | 8.19 | 8.34 | 0.14 | 1.71% | 8.17 | 8.35 | 428580 | 35509.81 | 0.97% |
| 2025-11-28 | 8.27 | 8.20 | -0.07 | -0.85% | 8.18 | 8.28 | 239066 | 19650.99 | 0.54% |
| 2025-11-27 | 8.28 | 8.27 | -0.03 | -0.36% | 8.23 | 8.32 | 216207 | 17889.95 | 0.49% |
| 2025-11-26 | 8.23 | 8.30 | 0.08 | 0.97% | 8.22 | 8.35 | 488676 | 40605.69 | 1.11% |
| 2025-11-25 | 8.14 | 8.22 | 0.08 | 0.98% | 8.12 | 8.24 | 273385 | 22359.96 | 0.62% |
| 2025-11-24 | 8.12 | 8.14 | 0.02 | 0.25% | 8.07 | 8.22 | 399667 | 32544.11 | 0.91% |
苏州银行(002966)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。
