| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-06 | 8.72 | 8.69 | -0.04 | -0.46% | 8.67 | 8.76 | 237017 | 20632.72 | 0.54% |
| 2025-08-05 | 8.64 | 8.73 | 0.10 | 1.16% | 8.60 | 8.75 | 292764 | 25432.02 | 0.67% |
| 2025-08-04 | 8.56 | 8.63 | 0.03 | 0.35% | 8.54 | 8.73 | 257690 | 22344.59 | 0.59% |
| 2025-08-01 | 8.54 | 8.60 | 0.06 | 0.70% | 8.49 | 8.67 | 339303 | 29135.50 | 0.77% |
| 2025-07-31 | 8.67 | 8.54 | -0.14 | -1.61% | 8.51 | 8.67 | 376581 | 32185.75 | 0.86% |
| 2025-07-30 | 8.58 | 8.68 | 0.11 | 1.28% | 8.56 | 8.72 | 420890 | 36482.87 | 0.96% |
| 2025-07-29 | 8.70 | 8.57 | -0.13 | -1.49% | 8.54 | 8.71 | 380790 | 32739.29 | 0.87% |
| 2025-07-28 | 8.71 | 8.70 | 0.01 | 0.12% | 8.67 | 8.78 | 300229 | 26178.03 | 0.68% |
| 2025-07-25 | 8.73 | 8.69 | -0.03 | -0.34% | 8.67 | 8.74 | 362334 | 31532.39 | 0.83% |
| 2025-07-24 | 8.81 | 8.72 | -0.09 | -1.02% | 8.70 | 8.83 | 363850 | 31793.98 | 0.83% |
| 2025-07-23 | 8.82 | 8.81 | -0.01 | -0.11% | 8.80 | 8.91 | 305231 | 27026.21 | 0.70% |
| 2025-07-22 | 8.95 | 8.82 | -0.13 | -1.45% | 8.70 | 8.95 | 481051 | 42383.53 | 1.10% |
| 2025-07-21 | 9.03 | 8.95 | -0.13 | -1.43% | 8.93 | 9.06 | 379603 | 34029.62 | 0.86% |
| 2025-07-18 | 9.01 | 9.08 | 0.09 | 1.00% | 8.96 | 9.08 | 236912 | 21412.76 | 0.54% |
| 2025-07-17 | 9.04 | 8.99 | -0.08 | -0.88% | 8.96 | 9.10 | 241715 | 21761.59 | 0.55% |
| 2025-07-16 | 9.06 | 9.07 | 0.01 | 0.11% | 8.95 | 9.10 | 303593 | 27357.33 | 0.69% |
| 2025-07-15 | 9.10 | 9.06 | -0.06 | -0.66% | 9.06 | 9.19 | 363051 | 33126.33 | 0.83% |
| 2025-07-14 | 9.03 | 9.12 | 0.05 | 0.55% | 9.03 | 9.19 | 370604 | 33871.84 | 0.84% |
| 2025-07-11 | 9.24 | 9.07 | -0.17 | -1.84% | 9.05 | 9.28 | 488776 | 44790.08 | 1.11% |
| 2025-07-10 | 9.25 | 9.24 | -0.01 | -0.11% | 9.21 | 9.33 | 308965 | 28637.82 | 0.70% |
| 2025-07-09 | 9.21 | 9.25 | 0.03 | 0.33% | 9.16 | 9.27 | 284558 | 26250.80 | 0.65% |
| 2025-07-08 | 9.24 | 9.22 | -0.04 | -0.43% | 9.13 | 9.27 | 337609 | 31012.55 | 0.77% |
| 2025-07-07 | 9.36 | 9.26 | -0.11 | -1.17% | 9.19 | 9.39 | 408675 | 37877.62 | 0.93% |
| 2025-07-04 | 9.37 | 9.37 | 0.04 | 0.43% | 9.28 | 9.48 | 469475 | 44028.75 | 1.07% |
| 2025-07-03 | 9.38 | 9.33 | -0.06 | -0.64% | 9.26 | 9.46 | 409283 | 38214.91 | 0.93% |
| 2025-07-02 | 9.29 | 9.39 | 0.16 | 1.73% | 9.23 | 9.46 | 572598 | 53715.87 | 1.30% |
| 2025-07-01 | 8.89 | 9.23 | 0.45 | 5.13% | 8.84 | 9.25 | 805680 | 73791.20 | 1.84% |
| 2025-06-30 | 8.88 | 8.78 | -0.13 | -1.46% | 8.67 | 8.90 | 600186 | 52488.11 | 1.37% |
| 2025-06-27 | 9.12 | 8.91 | -0.22 | -2.41% | 8.83 | 9.25 | 763801 | 69283.48 | 1.74% |
| 2025-06-26 | 8.69 | 9.13 | 0.44 | 5.06% | 8.65 | 9.24 | 1158399 | 104239.05 | 2.64% |
| 2025-06-25 | 8.60 | 8.69 | 0.10 | 1.16% | 8.51 | 8.73 | 519522 | 44803.44 | 1.18% |
| 2025-06-24 | 8.65 | 8.59 | -0.08 | -0.92% | 8.53 | 8.73 | 478839 | 41257.57 | 1.09% |
| 2025-06-23 | 8.67 | 8.67 | -0.02 | -0.23% | 8.53 | 8.71 | 425434 | 36718.34 | 0.97% |
| 2025-06-20 | 8.57 | 8.69 | 0.13 | 1.52% | 8.55 | 8.69 | 353125 | 30540.12 | 0.80% |
| 2025-06-19 | 8.66 | 8.56 | -0.10 | -1.15% | 8.53 | 8.69 | 302930 | 26004.21 | 0.69% |
| 2025-06-18 | 8.55 | 8.66 | 0.12 | 1.41% | 8.54 | 8.69 | 320150 | 27637.05 | 0.73% |
| 2025-06-17 | 8.61 | 8.54 | -0.08 | -0.93% | 8.52 | 8.66 | 358966 | 30796.50 | 0.82% |
| 2025-06-16 | 8.55 | 8.62 | 0.06 | 0.70% | 8.52 | 8.64 | 353369 | 30308.71 | 0.81% |
| 2025-06-13 | 8.72 | 8.56 | -0.16 | -1.83% | 8.52 | 8.74 | 483571 | 41540.11 | 1.10% |
| 2025-06-12 | 8.71 | 8.72 | 0.02 | 0.23% | 8.66 | 8.77 | 253039 | 22027.10 | 0.58% |
| 2025-06-11 | 8.78 | 8.70 | -0.09 | -1.02% | 8.69 | 8.82 | 267969 | 23391.04 | 0.61% |
| 2025-06-10 | 8.65 | 8.79 | 0.14 | 1.62% | 8.64 | 8.85 | 362420 | 31781.90 | 0.83% |
| 2025-06-09 | 8.67 | 8.65 | -0.02 | -0.23% | 8.56 | 8.68 | 212217 | 18313.82 | 0.48% |
| 2025-06-06 | 8.59 | 8.67 | 0.09 | 1.05% | 8.59 | 8.76 | 203297 | 17636.19 | 0.46% |
| 2025-06-05 | 8.73 | 8.58 | -0.07 | -0.81% | 8.58 | 8.76 | 372530 | 32209.89 | 0.85% |
| 2025-06-04 | 8.80 | 8.85 | 0.03 | 0.34% | 8.70 | 8.85 | 306575 | 26939.71 | 0.70% |
| 2025-06-03 | 8.70 | 8.82 | 0.10 | 1.15% | 8.67 | 8.92 | 350800 | 30866.89 | 0.80% |
| 2025-05-30 | 8.64 | 8.72 | 0.08 | 0.93% | 8.64 | 8.76 | 374719 | 32651.54 | 0.85% |
| 2025-05-29 | 8.66 | 8.64 | -0.04 | -0.46% | 8.58 | 8.75 | 261189 | 22636.14 | 0.60% |
| 2025-05-28 | 8.59 | 8.68 | 0.07 | 0.81% | 8.56 | 8.68 | 223991 | 19335.96 | 0.51% |
| 2025-05-27 | 8.50 | 8.61 | 0.14 | 1.65% | 8.49 | 8.65 | 286824 | 24649.66 | 0.65% |
| 2025-05-26 | 8.51 | 8.47 | -0.08 | -0.94% | 8.46 | 8.60 | 224669 | 19141.55 | 0.51% |
| 2025-05-23 | 8.67 | 8.55 | -0.14 | -1.61% | 8.53 | 8.73 | 351768 | 30324.00 | 0.80% |
| 2025-05-22 | 8.58 | 8.69 | 0.10 | 1.16% | 8.58 | 8.71 | 379351 | 32846.41 | 0.86% |
| 2025-05-21 | 8.46 | 8.59 | 0.14 | 1.66% | 8.44 | 8.65 | 344869 | 29551.00 | 0.79% |
| 2025-05-20 | 8.37 | 8.45 | 0.09 | 1.08% | 8.37 | 8.51 | 287651 | 24296.95 | 0.66% |
| 2025-05-19 | 8.40 | 8.36 | -0.04 | -0.48% | 8.33 | 8.48 | 282561 | 23679.24 | 0.64% |
| 2025-05-16 | 8.43 | 8.40 | 0.00 | 0.00% | 8.29 | 8.45 | 331680 | 27749.90 | 0.76% |
| 2025-05-15 | 8.45 | 8.40 | -0.08 | -0.94% | 8.38 | 8.53 | 316622 | 26743.38 | 0.72% |
| 2025-05-14 | 8.34 | 8.48 | 0.11 | 1.31% | 8.29 | 8.51 | 599441 | 50433.71 | 1.37% |
| 2025-05-13 | 8.18 | 8.37 | 0.21 | 2.57% | 8.13 | 8.38 | 622827 | 51732.86 | 1.42% |
| 2025-05-12 | 8.16 | 8.16 | -0.03 | -0.37% | 8.13 | 8.27 | 416680 | 34165.86 | 0.95% |
| 2025-05-09 | 8.05 | 8.19 | 0.12 | 1.49% | 8.05 | 8.20 | 469089 | 38306.56 | 1.07% |
| 2025-05-08 | 7.91 | 8.07 | 0.13 | 1.64% | 7.90 | 8.09 | 537329 | 43073.60 | 1.22% |
| 2025-05-07 | 7.87 | 7.94 | 0.11 | 1.40% | 7.85 | 7.97 | 673860 | 53328.16 | 1.54% |
| 2025-05-06 | 8.05 | 7.83 | -0.21 | -2.61% | 7.82 | 8.07 | 1020699 | 80309.61 | 2.33% |
| 2025-04-30 | 8.23 | 8.04 | -0.20 | -2.43% | 7.98 | 8.24 | 559238 | 45234.62 | 1.27% |
| 2025-04-29 | 8.05 | 8.24 | 0.13 | 1.60% | 8.05 | 8.26 | 606897 | 49691.12 | 1.38% |
| 2025-04-28 | 8.03 | 8.11 | 0.06 | 0.75% | 8.01 | 8.15 | 346977 | 28101.78 | 0.79% |
| 2025-04-25 | 8.02 | 8.05 | 0.03 | 0.37% | 7.98 | 8.05 | 184708 | 14806.00 | 0.42% |
| 2025-04-24 | 7.94 | 8.02 | 0.08 | 1.01% | 7.92 | 8.05 | 314941 | 25225.71 | 0.72% |
| 2025-04-23 | 7.96 | 7.94 | -0.03 | -0.38% | 7.91 | 7.97 | 188063 | 14934.09 | 0.43% |
| 2025-04-22 | 7.88 | 7.97 | 0.09 | 1.14% | 7.87 | 8.00 | 335838 | 26664.87 | 0.77% |
| 2025-04-21 | 8.00 | 7.88 | -0.13 | -1.62% | 7.86 | 8.06 | 393917 | 31266.26 | 0.90% |
| 2025-04-18 | 7.94 | 8.01 | 0.05 | 0.63% | 7.93 | 8.05 | 255641 | 20463.62 | 0.58% |
| 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% |
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。
