| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 7.99 | 7.96 | -0.04 | -0.50% | 7.93 | 8.00 | 247363 | 19706.96 | 0.56% |
| 2025-04-16 | 7.81 | 8.00 | 0.17 | 2.17% | 7.80 | 8.00 | 487076 | 38629.60 | 1.11% |
| 2025-04-15 | 7.74 | 7.83 | 0.09 | 1.16% | 7.72 | 7.84 | 401411 | 31248.81 | 0.91% |
| 2025-04-14 | 7.73 | 7.74 | 0.03 | 0.39% | 7.71 | 7.78 | 345121 | 26717.11 | 0.79% |
| 2025-04-11 | 7.78 | 7.71 | -0.08 | -1.03% | 7.66 | 7.79 | 365739 | 28236.60 | 0.83% |
| 2025-04-10 | 7.84 | 7.79 | 0.00 | 0.00% | 7.73 | 7.85 | 393726 | 30678.77 | 0.90% |
| 2025-04-09 | 7.90 | 7.79 | -0.13 | -1.64% | 7.71 | 7.91 | 393540 | 30666.69 | 0.90% |
| 2025-04-08 | 7.75 | 7.92 | 0.19 | 2.46% | 7.74 | 7.98 | 641554 | 50596.06 | 1.46% |
| 2025-04-07 | 7.97 | 7.73 | -0.42 | -5.15% | 7.55 | 8.02 | 807554 | 63204.73 | 1.84% |
| 2025-04-03 | 8.00 | 8.15 | 0.12 | 1.49% | 7.98 | 8.16 | 618624 | 50092.33 | 1.41% |
| 2025-04-02 | 7.95 | 8.03 | 0.08 | 1.01% | 7.95 | 8.04 | 351332 | 28139.07 | 0.80% |
| 2025-04-01 | 7.87 | 7.95 | 0.07 | 0.89% | 7.84 | 7.99 | 373236 | 29579.85 | 0.85% |
| 2025-03-31 | 7.88 | 7.88 | 0.01 | 0.13% | 7.81 | 7.96 | 435392 | 34355.78 | 0.99% |
| 2025-03-28 | 7.90 | 7.87 | -0.04 | -0.51% | 7.85 | 7.92 | 194599 | 15347.43 | 0.44% |
| 2025-03-27 | 7.90 | 7.91 | -0.01 | -0.13% | 7.89 | 7.98 | 198853 | 15773.66 | 0.45% |
| 2025-03-26 | 7.99 | 7.92 | -0.08 | -1.00% | 7.86 | 8.00 | 316455 | 25066.01 | 0.72% |
| 2025-03-25 | 7.99 | 8.00 | -0.01 | -0.12% | 7.94 | 8.07 | 389974 | 31202.96 | 0.89% |
| 2025-03-24 | 7.90 | 8.01 | 0.11 | 1.39% | 7.90 | 8.02 | 377943 | 30096.37 | 0.86% |
| 2025-03-21 | 8.03 | 7.90 | -0.14 | -1.74% | 7.90 | 8.09 | 359854 | 28689.46 | 0.82% |
| 2025-03-20 | 7.98 | 8.04 | 0.06 | 0.75% | 7.98 | 8.10 | 555150 | 44696.14 | 1.26% |
| 2025-03-19 | 7.91 | 7.98 | 0.07 | 0.88% | 7.83 | 8.00 | 474658 | 37620.28 | 1.08% |
| 2025-03-18 | 7.91 | 7.91 | -0.01 | -0.13% | 7.84 | 7.92 | 257981 | 20343.41 | 0.59% |
| 2025-03-17 | 7.85 | 7.92 | 0.05 | 0.64% | 7.81 | 7.95 | 339166 | 26819.59 | 0.77% |
| 2025-03-14 | 7.85 | 7.87 | 0.00 | 0.00% | 7.80 | 7.92 | 568610 | 44688.76 | 1.46% |
| 2025-03-13 | 7.74 | 7.87 | 0.12 | 1.55% | 7.73 | 7.87 | 648230 | 50656.13 | 1.66% |
| 2025-03-12 | 7.73 | 7.75 | 0.01 | 0.13% | 7.66 | 7.77 | 339342 | 26232.71 | 0.87% |
| 2025-03-11 | 7.57 | 7.74 | 0.13 | 1.71% | 7.56 | 7.74 | 629393 | 48261.34 | 1.61% |
| 2025-03-10 | 7.66 | 7.61 | -0.05 | -0.65% | 7.54 | 7.66 | 425506 | 32278.74 | 1.09% |
| 2025-03-07 | 7.69 | 7.66 | -0.03 | -0.39% | 7.60 | 7.73 | 399789 | 30643.63 | 1.03% |
| 2025-03-06 | 7.73 | 7.69 | -0.04 | -0.52% | 7.61 | 7.73 | 552443 | 42386.52 | 1.42% |
| 2025-03-05 | 7.63 | 7.73 | 0.08 | 1.05% | 7.63 | 7.73 | 647769 | 49797.92 | 1.66% |
| 2025-03-04 | 7.44 | 7.65 | 0.18 | 2.41% | 7.43 | 7.66 | 1045899 | 79369.29 | 2.68% |
| 2025-03-03 | 7.48 | 7.47 | 0.00 | 0.00% | 7.42 | 7.52 | 615410 | 45907.15 | 1.58% |
| 2025-02-28 | 7.46 | 7.47 | 0.01 | 0.13% | 7.44 | 7.53 | 692967 | 51862.49 | 1.78% |
| 2025-02-27 | 7.44 | 7.46 | 0.02 | 0.27% | 7.41 | 7.48 | 468045 | 34855.67 | 1.20% |
| 2025-02-26 | 7.42 | 7.44 | 0.02 | 0.27% | 7.41 | 7.49 | 388446 | 28913.51 | 1.00% |
| 2025-02-25 | 7.41 | 7.42 | 0.00 | 0.00% | 7.37 | 7.50 | 691953 | 51428.96 | 1.78% |
| 2025-02-24 | 7.50 | 7.42 | -0.07 | -0.93% | 7.42 | 7.50 | 553731 | 41229.39 | 1.42% |
| 2025-02-21 | 7.58 | 7.49 | -0.08 | -1.06% | 7.48 | 7.58 | 530247 | 39806.18 | 1.36% |
| 2025-02-20 | 7.61 | 7.57 | -0.04 | -0.53% | 7.56 | 7.62 | 341194 | 25854.06 | 0.88% |
| 2025-02-19 | 7.68 | 7.61 | -0.07 | -0.91% | 7.59 | 7.69 | 695060 | 53008.26 | 1.78% |
| 2025-02-18 | 7.63 | 7.68 | 0.04 | 0.52% | 7.62 | 7.77 | 623216 | 47993.60 | 1.60% |
| 2025-02-17 | 7.65 | 7.64 | 0.00 | 0.00% | 7.60 | 7.68 | 436792 | 33297.58 | 1.12% |
| 2025-02-14 | 7.73 | 7.64 | -0.08 | -1.04% | 7.62 | 7.74 | 614970 | 47091.87 | 1.58% |
| 2025-02-13 | 7.75 | 7.72 | -0.02 | -0.26% | 7.71 | 7.78 | 377151 | 29212.86 | 0.97% |
| 2025-02-12 | 7.77 | 7.74 | -0.03 | -0.39% | 7.72 | 7.85 | 529595 | 41146.88 | 1.36% |
| 2025-02-11 | 7.62 | 7.77 | 0.17 | 2.24% | 7.62 | 7.79 | 1130991 | 87275.34 | 2.90% |
| 2025-02-10 | 7.71 | 7.60 | -0.11 | -1.43% | 7.60 | 7.71 | 725095 | 55408.65 | 1.86% |
| 2025-02-07 | 7.70 | 7.71 | -0.01 | -0.13% | 7.67 | 7.73 | 556973 | 42932.97 | 1.43% |
| 2025-02-06 | 7.70 | 7.72 | 0.02 | 0.26% | 7.66 | 7.76 | 511814 | 39383.05 | 1.31% |
| 2025-02-05 | 7.93 | 7.70 | -0.23 | -2.90% | 7.66 | 7.96 | 965262 | 74827.48 | 2.48% |
| 2025-01-27 | 7.80 | 7.93 | 0.11 | 1.41% | 7.80 | 7.99 | 771067 | 61237.94 | 1.98% |
| 2025-01-24 | 7.78 | 7.82 | 0.00 | 0.00% | 7.68 | 7.85 | 889050 | 69037.56 | 2.28% |
| 2025-01-23 | 7.79 | 7.82 | 0.06 | 0.77% | 7.72 | 7.87 | 1018398 | 79431.91 | 2.61% |
| 2025-01-22 | 8.07 | 7.76 | -0.37 | -4.55% | 7.76 | 8.08 | 1188927 | 93253.08 | 3.17% |
| 2025-01-21 | 8.04 | 8.13 | 0.07 | 0.87% | 7.95 | 8.13 | 1021376 | 82401.72 | 2.72% |
| 2025-01-20 | 8.07 | 8.06 | -0.04 | -0.49% | 8.02 | 8.08 | 1101796 | 88683.59 | 2.94% |
| 2025-01-17 | 8.05 | 8.10 | 0.01 | 0.12% | 8.01 | 8.11 | 983410 | 79299.84 | 2.62% |
| 2025-01-16 | 7.89 | 8.09 | 0.21 | 2.66% | 7.86 | 8.10 | 1137084 | 90944.77 | 3.03% |
| 2025-01-15 | 7.89 | 7.88 | -0.03 | -0.38% | 7.87 | 7.97 | 428837 | 33945.29 | 1.14% |
| 2025-01-14 | 7.90 | 7.91 | 0.01 | 0.13% | 7.87 | 7.95 | 433252 | 34255.16 | 1.15% |
| 2025-01-13 | 7.97 | 7.90 | -0.14 | -1.74% | 7.87 | 7.99 | 518595 | 41085.99 | 1.38% |
| 2025-01-10 | 8.04 | 8.04 | -0.02 | -0.25% | 7.92 | 8.07 | 621704 | 49761.23 | 1.66% |
| 2025-01-09 | 8.08 | 8.06 | -0.03 | -0.37% | 7.97 | 8.11 | 691038 | 55616.65 | 1.84% |
| 2025-01-08 | 8.05 | 8.09 | 0.01 | 0.12% | 7.97 | 8.13 | 467652 | 37636.57 | 1.25% |
| 2025-01-07 | 8.03 | 8.08 | 0.02 | 0.25% | 7.97 | 8.08 | 312928 | 25155.45 | 0.83% |
| 2025-01-06 | 7.88 | 8.06 | 0.16 | 2.03% | 7.82 | 8.07 | 554753 | 44057.05 | 1.48% |
| 2025-01-03 | 7.91 | 7.90 | 0.00 | 0.00% | 7.83 | 7.98 | 428977 | 33808.27 | 1.14% |
| 2025-01-02 | 8.12 | 7.90 | -0.21 | -2.59% | 7.85 | 8.17 | 641247 | 51182.97 | 1.79% |
| 2024-12-31 | 8.21 | 8.11 | -0.10 | -1.22% | 8.08 | 8.30 | 651223 | 53169.70 | 1.81% |
| 2024-12-30 | 8.09 | 8.21 | 0.11 | 1.36% | 8.08 | 8.24 | 550150 | 44988.70 | 1.53% |
| 2024-12-27 | 8.08 | 8.10 | -0.01 | -0.12% | 7.97 | 8.13 | 408438 | 32909.68 | 1.14% |
| 2024-12-26 | 8.11 | 8.11 | 0.00 | 0.00% | 8.03 | 8.12 | 324139 | 26164.95 | 0.90% |
| 2024-12-25 | 8.05 | 8.11 | 0.06 | 0.75% | 8.03 | 8.14 | 449250 | 36313.20 | 1.25% |
| 2024-12-24 | 7.88 | 8.05 | 0.18 | 2.29% | 7.86 | 8.05 | 555598 | 44356.68 | 1.55% |
| 2024-12-23 | 7.84 | 7.87 | 0.03 | 0.38% | 7.83 | 7.96 | 440726 | 34835.52 | 1.23% |
| 2024-12-20 | 7.87 | 7.84 | -0.05 | -0.63% | 7.82 | 7.92 | 211057 | 16600.54 | 0.59% |
| 2024-12-19 | 7.91 | 7.89 | -0.05 | -0.63% | 7.82 | 7.95 | 341923 | 26905.35 | 0.95% |
| 2024-12-18 | 7.93 | 7.94 | 0.03 | 0.38% | 7.91 | 8.02 | 305978 | 24364.34 | 0.85% |
| 2024-12-17 | 7.97 | 7.91 | -0.07 | -0.88% | 7.88 | 8.03 | 365383 | 29019.90 | 1.02% |
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。
