| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 8.34 | 8.28 | -0.04 | -0.48% | 8.26 | 8.37 | 380577 | 31561.72 | 0.87% |
| 2025-10-27 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.46 | 552506 | 46254.32 | 1.26% |
| 2025-10-24 | 8.50 | 8.41 | -0.09 | -1.06% | 8.40 | 8.51 | 287099 | 24250.47 | 0.65% |
| 2025-10-23 | 8.50 | 8.50 | 0.00 | 0.00% | 8.43 | 8.56 | 358852 | 30481.22 | 0.82% |
| 2025-10-22 | 8.46 | 8.50 | 0.04 | 0.47% | 8.43 | 8.54 | 291412 | 24740.59 | 0.66% |
| 2025-10-21 | 8.46 | 8.46 | -0.01 | -0.12% | 8.41 | 8.55 | 371240 | 31445.28 | 0.84% |
| 2025-10-20 | 8.53 | 8.47 | -0.08 | -0.94% | 8.35 | 8.53 | 387898 | 32748.38 | 0.88% |
| 2025-10-17 | 8.58 | 8.55 | -0.06 | -0.70% | 8.52 | 8.63 | 390856 | 33501.33 | 0.89% |
| 2025-10-16 | 8.48 | 8.61 | 0.16 | 1.89% | 8.47 | 8.65 | 433566 | 37202.15 | 0.99% |
| 2025-10-15 | 8.53 | 8.45 | -0.12 | -1.40% | 8.44 | 8.60 | 551997 | 46924.68 | 1.26% |
| 2025-10-14 | 8.35 | 8.57 | 0.19 | 2.27% | 8.31 | 8.59 | 740660 | 62911.64 | 1.68% |
| 2025-10-13 | 8.19 | 8.38 | 0.13 | 1.58% | 8.16 | 8.42 | 643364 | 53420.40 | 1.46% |
| 2025-10-10 | 8.07 | 8.25 | 0.18 | 2.23% | 8.07 | 8.25 | 555578 | 45567.87 | 1.26% |
| 2025-10-09 | 8.15 | 8.07 | -0.09 | -1.10% | 8.03 | 8.16 | 512143 | 41280.03 | 1.16% |
| 2025-09-30 | 8.30 | 8.16 | -0.16 | -1.92% | 8.11 | 8.32 | 524902 | 42917.12 | 1.19% |
| 2025-09-29 | 8.26 | 8.32 | 0.04 | 0.48% | 8.19 | 8.36 | 532414 | 44151.58 | 1.21% |
| 2025-09-26 | 8.22 | 8.28 | 0.06 | 0.73% | 8.10 | 8.30 | 445377 | 36518.75 | 1.01% |
| 2025-09-25 | 8.20 | 8.22 | -0.02 | -0.24% | 8.11 | 8.23 | 362295 | 29590.07 | 0.82% |
| 2025-09-24 | 8.18 | 8.24 | 0.01 | 0.12% | 8.16 | 8.30 | 439391 | 36198.82 | 1.00% |
| 2025-09-23 | 7.97 | 8.23 | 0.22 | 2.75% | 7.92 | 8.27 | 769970 | 63002.61 | 1.75% |
| 2025-09-22 | 8.11 | 8.01 | -0.14 | -1.72% | 7.99 | 8.13 | 389440 | 31284.06 | 0.89% |
| 2025-09-19 | 8.00 | 8.15 | 0.16 | 2.00% | 7.92 | 8.18 | 546934 | 44123.47 | 1.24% |
| 2025-09-18 | 8.10 | 7.99 | -0.12 | -1.48% | 7.99 | 8.10 | 522310 | 41952.93 | 1.19% |
| 2025-09-17 | 8.08 | 8.11 | 0.04 | 0.50% | 8.05 | 8.12 | 363068 | 29357.30 | 0.83% |
| 2025-09-16 | 8.11 | 8.07 | -0.03 | -0.37% | 8.05 | 8.13 | 258772 | 20925.46 | 0.59% |
| 2025-09-15 | 8.23 | 8.10 | -0.13 | -1.58% | 8.06 | 8.23 | 440115 | 35753.98 | 1.00% |
| 2025-09-12 | 8.33 | 8.23 | -0.13 | -1.56% | 8.21 | 8.38 | 370246 | 30720.61 | 0.84% |
| 2025-09-11 | 8.30 | 8.36 | 0.06 | 0.72% | 8.26 | 8.38 | 478557 | 39801.96 | 1.09% |
| 2025-09-10 | 8.28 | 8.30 | 0.00 | 0.00% | 8.20 | 8.31 | 271134 | 22395.06 | 0.62% |
| 2025-09-09 | 8.13 | 8.30 | 0.16 | 1.97% | 8.12 | 8.30 | 433542 | 35719.99 | 0.99% |
| 2025-09-08 | 8.04 | 8.14 | 0.11 | 1.37% | 8.04 | 8.27 | 673063 | 55034.15 | 1.53% |
| 2025-09-05 | 8.08 | 8.03 | -0.06 | -0.74% | 7.99 | 8.09 | 313111 | 25125.95 | 0.71% |
| 2025-09-04 | 8.07 | 8.09 | 0.02 | 0.25% | 7.88 | 8.13 | 481007 | 38555.87 | 1.09% |
| 2025-09-03 | 8.21 | 8.07 | -0.16 | -1.94% | 8.06 | 8.24 | 339186 | 27548.21 | 0.77% |
| 2025-09-02 | 8.04 | 8.23 | 0.18 | 2.24% | 8.03 | 8.25 | 640348 | 52251.12 | 1.46% |
| 2025-09-01 | 8.11 | 8.05 | -0.07 | -0.86% | 8.02 | 8.18 | 450322 | 36380.93 | 1.02% |
| 2025-08-29 | 8.30 | 8.12 | -0.20 | -2.40% | 8.10 | 8.36 | 743955 | 61185.48 | 1.69% |
| 2025-08-28 | 8.23 | 8.32 | 0.09 | 1.09% | 8.19 | 8.33 | 338600 | 28016.17 | 0.77% |
| 2025-08-27 | 8.40 | 8.23 | -0.17 | -2.02% | 8.23 | 8.40 | 425028 | 35351.11 | 0.97% |
| 2025-08-26 | 8.46 | 8.40 | -0.06 | -0.71% | 8.38 | 8.46 | 337224 | 28375.21 | 0.77% |
| 2025-08-25 | 8.46 | 8.46 | 0.01 | 0.12% | 8.41 | 8.50 | 393686 | 33294.27 | 0.90% |
| 2025-08-22 | 8.48 | 8.45 | -0.03 | -0.35% | 8.38 | 8.49 | 390429 | 32901.58 | 0.89% |
| 2025-08-21 | 8.46 | 8.48 | 0.02 | 0.24% | 8.43 | 8.50 | 267620 | 22659.96 | 0.61% |
| 2025-08-20 | 8.42 | 8.46 | 0.04 | 0.48% | 8.40 | 8.52 | 289472 | 24489.74 | 0.66% |
| 2025-08-19 | 8.44 | 8.42 | -0.01 | -0.12% | 8.40 | 8.47 | 234862 | 19792.31 | 0.53% |
| 2025-08-18 | 8.43 | 8.43 | 0.02 | 0.24% | 8.40 | 8.48 | 370287 | 31266.81 | 0.84% |
| 2025-08-15 | 8.53 | 8.41 | -0.10 | -1.18% | 8.31 | 8.54 | 531227 | 44609.37 | 1.21% |
| 2025-08-14 | 8.58 | 8.51 | -0.06 | -0.70% | 8.51 | 8.62 | 335312 | 28655.39 | 0.76% |
| 2025-08-13 | 8.63 | 8.57 | -0.06 | -0.70% | 8.56 | 8.66 | 291485 | 25069.29 | 0.66% |
| 2025-08-12 | 8.55 | 8.63 | 0.08 | 0.94% | 8.55 | 8.70 | 296687 | 25621.00 | 0.67% |
| 2025-08-11 | 8.66 | 8.55 | -0.11 | -1.27% | 8.55 | 8.68 | 341532 | 29292.25 | 0.78% |
| 2025-08-08 | 8.73 | 8.66 | -0.06 | -0.69% | 8.63 | 8.76 | 242426 | 21052.92 | 0.55% |
| 2025-08-07 | 8.69 | 8.72 | 0.03 | 0.35% | 8.65 | 8.77 | 272059 | 23736.51 | 0.62% |
| 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% |
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。
