| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.59 | 9.69 | 0.00 | 0.00% | 9.54 | 9.78 | 91853 | 8887.60 | 0.77% | 0.00 |
| 2025-04-02 | 9.71 | 9.69 | -0.05 | -0.51% | 9.67 | 9.80 | 92987 | 9045.59 | 0.78% | 0.00 |
| 2025-04-01 | 9.77 | 9.74 | -0.03 | -0.31% | 9.71 | 9.92 | 118653 | 11668.82 | 0.99% | 0.00 |
| 2025-03-31 | 9.83 | 9.77 | 0.03 | 0.31% | 9.60 | 9.94 | 155153 | 15151.17 | 1.30% | 0.00 |
| 2025-03-28 | 9.95 | 9.74 | -0.18 | -1.81% | 9.70 | 9.98 | 134067 | 13118.01 | 1.12% | 1.00 |
| 2025-03-27 | 9.91 | 9.92 | -0.03 | -0.30% | 9.76 | 10.04 | 120005 | 11896.99 | 1.00% | 0.00 |
| 2025-03-26 | 9.88 | 9.95 | 0.02 | 0.20% | 9.88 | 10.06 | 112666 | 11250.55 | 0.94% | 0.00 |
| 2025-03-25 | 9.99 | 9.93 | -0.03 | -0.30% | 9.87 | 10.11 | 145671 | 14544.44 | 1.22% | 0.00 |
| 2025-03-24 | 10.36 | 9.96 | -0.35 | -3.39% | 9.73 | 10.38 | 270688 | 27023.15 | 2.27% | 0.00 |
| 2025-03-21 | 10.67 | 10.31 | -0.38 | -3.55% | 10.25 | 10.72 | 258189 | 26884.52 | 2.16% | 0.00 |
| 2025-03-20 | 10.72 | 10.69 | -0.01 | -0.09% | 10.66 | 10.89 | 168509 | 18132.50 | 1.41% | 0.00 |
| 2025-03-19 | 10.87 | 10.70 | -0.28 | -2.55% | 10.64 | 10.89 | 212150 | 22808.26 | 1.78% | 0.00 |
| 2025-03-18 | 10.76 | 10.98 | 0.23 | 2.14% | 10.74 | 11.08 | 301303 | 32931.82 | 2.52% | 2.00 |
| 2025-03-17 | 10.86 | 10.75 | -0.04 | -0.37% | 10.72 | 10.90 | 175205 | 18898.27 | 1.47% | 0.00 |
| 2025-03-14 | 10.67 | 10.79 | 0.11 | 1.03% | 10.57 | 10.83 | 213859 | 22982.25 | 1.79% | 7.00 |
| 2025-03-13 | 11.11 | 10.68 | -0.27 | -2.47% | 10.53 | 11.15 | 315102 | 33819.93 | 2.64% | 15.00 |
| 2025-03-12 | 11.05 | 10.95 | 0.00 | 0.00% | 10.92 | 11.09 | 243694 | 26791.50 | 2.04% | 0.00 |
| 2025-03-11 | 10.90 | 10.95 | -0.07 | -0.64% | 10.78 | 11.15 | 257919 | 28056.02 | 2.16% | 5.00 |
| 2025-03-10 | 10.93 | 11.02 | 0.10 | 0.92% | 10.90 | 11.25 | 268158 | 29723.32 | 2.25% | 0.00 |
| 2025-03-07 | 11.19 | 10.92 | -0.35 | -3.11% | 10.85 | 11.32 | 399835 | 44331.27 | 3.35% | 23.00 |
| 2025-03-06 | 11.18 | 11.27 | 0.17 | 1.53% | 11.09 | 11.39 | 374073 | 42114.82 | 3.13% | 60.00 |
| 2025-03-05 | 11.36 | 11.10 | -0.26 | -2.29% | 11.00 | 11.46 | 378264 | 42241.57 | 3.17% | 0.00 |
| 2025-03-04 | 11.35 | 11.36 | -0.18 | -1.56% | 11.30 | 11.56 | 338037 | 38519.25 | 2.83% | 20.00 |
| 2025-03-03 | 11.32 | 11.54 | 0.02 | 0.17% | 11.11 | 11.88 | 582808 | 66977.26 | 4.88% | 0.00 |
| 2025-02-28 | 11.66 | 11.52 | -0.30 | -2.54% | 11.32 | 11.89 | 577812 | 67043.58 | 4.84% | 4.00 |
| 2025-02-27 | 11.91 | 11.82 | -0.15 | -1.25% | 11.58 | 12.04 | 550185 | 64851.92 | 4.61% | 6.00 |
| 2025-02-26 | 12.25 | 11.97 | -0.04 | -0.33% | 11.70 | 12.27 | 682712 | 81205.39 | 5.72% | 35.00 |
| 2025-02-25 | 11.53 | 12.01 | 0.23 | 1.95% | 11.49 | 12.35 | 1021241 | 122735.14 | 8.55% | 6.00 |
| 2025-02-24 | 11.30 | 11.78 | 0.58 | 5.18% | 11.22 | 12.25 | 1012820 | 119361.09 | 8.48% | 13.00 |
| 2025-02-21 | 11.01 | 11.20 | 0.08 | 0.72% | 10.99 | 11.28 | 415755 | 46333.98 | 3.48% | 0.00 |
| 2025-02-20 | 11.01 | 11.12 | 0.04 | 0.36% | 10.83 | 11.26 | 404955 | 44878.04 | 3.39% | 0.00 |
| 2025-02-19 | 11.02 | 11.08 | 0.13 | 1.19% | 11.01 | 11.28 | 402203 | 44661.34 | 3.37% | 4.00 |
| 2025-02-18 | 11.56 | 10.95 | -0.75 | -6.41% | 10.91 | 11.65 | 548849 | 61655.20 | 4.60% | 0.00 |
| 2025-02-17 | 11.30 | 11.70 | 0.23 | 2.01% | 11.19 | 11.75 | 826130 | 95572.90 | 6.92% | 22.00 |
| 2025-02-14 | 11.03 | 11.47 | 0.40 | 3.61% | 10.75 | 11.49 | 759792 | 84169.53 | 6.36% | 48.00 |
| 2025-02-13 | 11.60 | 11.07 | -0.13 | -1.16% | 11.06 | 11.65 | 706901 | 79917.48 | 5.92% | 0.00 |
| 2025-02-12 | 10.71 | 11.20 | 0.39 | 3.61% | 10.71 | 11.33 | 619054 | 68935.91 | 5.18% | 6.00 |
| 2025-02-11 | 10.93 | 10.81 | -0.17 | -1.55% | 10.67 | 11.14 | 429903 | 46555.04 | 3.60% | 0.00 |
| 2025-02-10 | 10.66 | 10.98 | 0.24 | 2.23% | 10.66 | 11.10 | 524225 | 57311.48 | 4.39% | 0.00 |
| 2025-02-07 | 10.55 | 10.74 | 0.05 | 0.47% | 10.54 | 11.02 | 627656 | 67823.91 | 5.25% | 0.00 |
| 2025-02-06 | 10.10 | 10.69 | 0.59 | 5.84% | 9.93 | 10.74 | 601594 | 62763.81 | 5.04% | 4.00 |
| 2025-02-05 | 9.60 | 10.10 | 0.62 | 6.54% | 9.54 | 10.42 | 497146 | 49742.55 | 4.16% | 0.00 |
| 2025-01-27 | 9.80 | 9.48 | -0.20 | -2.07% | 9.48 | 9.84 | 182644 | 17578.19 | 1.53% | 0.00 |
| 2025-01-24 | 9.56 | 9.68 | 0.11 | 1.15% | 9.51 | 9.79 | 221365 | 21460.23 | 1.85% | 50.00 |
| 2025-01-23 | 9.80 | 9.57 | -0.11 | -1.14% | 9.55 | 10.15 | 369529 | 36619.29 | 3.09% | 0.00 |
| 2025-01-22 | 9.71 | 9.68 | -0.12 | -1.22% | 9.59 | 9.81 | 182786 | 17694.19 | 1.53% | 0.00 |
| 2025-01-21 | 9.78 | 9.80 | 0.10 | 1.03% | 9.58 | 9.89 | 224665 | 21874.24 | 1.88% | 0.00 |
| 2025-01-20 | 9.77 | 9.70 | 0.05 | 0.52% | 9.66 | 9.86 | 178977 | 17468.56 | 1.50% | 5.00 |
| 2025-01-17 | 9.69 | 9.65 | -0.06 | -0.62% | 9.59 | 9.77 | 178558 | 17293.85 | 1.49% | 0.00 |
| 2025-01-16 | 9.84 | 9.71 | -0.08 | -0.82% | 9.61 | 10.04 | 251141 | 24652.82 | 2.10% | 50.00 |
| 2025-01-15 | 9.90 | 9.79 | -0.11 | -1.11% | 9.75 | 10.07 | 253419 | 25030.73 | 2.12% | 0.00 |
| 2025-01-14 | 9.37 | 9.90 | 0.58 | 6.22% | 9.36 | 9.92 | 306592 | 29739.94 | 2.57% | 1.00 |
| 2025-01-13 | 9.09 | 9.32 | 0.10 | 1.08% | 8.99 | 9.43 | 194666 | 17982.53 | 1.63% | 0.00 |
| 2025-01-10 | 9.49 | 9.22 | -0.27 | -2.85% | 9.22 | 9.68 | 261911 | 24761.17 | 2.19% | 0.00 |
| 2025-01-09 | 9.40 | 9.49 | 0.01 | 0.11% | 9.35 | 9.63 | 218017 | 20826.09 | 1.83% | 0.00 |
| 2025-01-08 | 9.50 | 9.48 | -0.12 | -1.25% | 9.14 | 9.64 | 231329 | 21749.19 | 1.94% | 0.00 |
| 2025-01-07 | 9.52 | 9.60 | 0.14 | 1.48% | 9.42 | 9.63 | 166336 | 15855.75 | 1.39% | 0.00 |
| 2025-01-06 | 9.39 | 9.46 | 0.08 | 0.85% | 9.23 | 9.59 | 224921 | 21277.38 | 1.88% | 0.00 |
| 2025-01-03 | 9.90 | 9.38 | -0.51 | -5.16% | 9.36 | 9.99 | 281395 | 26981.53 | 2.36% | 15.00 |
| 2025-01-02 | 10.11 | 9.89 | -0.26 | -2.56% | 9.75 | 10.22 | 285954 | 28607.55 | 2.39% | 46.00 |
| 2024-12-31 | 10.77 | 10.15 | -0.73 | -6.71% | 10.11 | 10.86 | 334742 | 35002.55 | 2.80% | 91.00 |
| 2024-12-30 | 10.86 | 10.88 | 0.10 | 0.93% | 10.70 | 11.05 | 304359 | 33196.00 | 2.55% | 9.00 |
| 2024-12-27 | 10.90 | 10.78 | -0.01 | -0.09% | 10.73 | 11.08 | 349910 | 38228.64 | 2.93% | 50.00 |
| 2024-12-26 | 10.90 | 10.79 | -0.12 | -1.10% | 10.75 | 11.07 | 437827 | 47648.00 | 3.67% | 48.00 |
| 2024-12-25 | 10.41 | 10.91 | 0.41 | 3.90% | 10.19 | 11.30 | 732607 | 78845.95 | 6.13% | 10.00 |
| 2024-12-24 | 10.61 | 10.50 | 0.10 | 0.96% | 10.34 | 10.87 | 321020 | 34078.85 | 2.69% | 70.00 |
| 2024-12-23 | 10.70 | 10.40 | -0.30 | -2.80% | 10.34 | 10.81 | 247878 | 26121.09 | 2.08% | 16.00 |
| 2024-12-20 | 10.60 | 10.70 | 0.09 | 0.85% | 10.57 | 10.90 | 282562 | 30414.68 | 2.37% | 10.00 |
| 2024-12-19 | 10.30 | 10.61 | 0.02 | 0.19% | 10.22 | 10.68 | 222953 | 23487.90 | 1.87% | 0.00 |
| 2024-12-18 | 10.50 | 10.59 | -0.01 | -0.09% | 10.43 | 10.75 | 238359 | 25303.50 | 2.00% | 24.00 |
| 2024-12-17 | 11.01 | 10.60 | -0.52 | -4.68% | 10.55 | 11.10 | 405336 | 43561.64 | 3.39% | 10.00 |
| 2024-12-16 | 11.36 | 11.12 | -0.35 | -3.05% | 11.06 | 11.67 | 431772 | 49039.66 | 3.61% | 41.00 |
| 2024-12-13 | 11.80 | 11.47 | -0.50 | -4.18% | 11.45 | 11.93 | 526307 | 61083.57 | 4.41% | 15.00 |
| 2024-12-12 | 12.03 | 11.97 | -0.09 | -0.75% | 11.60 | 12.03 | 534920 | 63438.70 | 4.48% | 57.00 |
| 2024-12-11 | 11.81 | 12.06 | 0.15 | 1.26% | 11.70 | 12.09 | 555933 | 66554.28 | 4.65% | 217.00 |
| 2024-12-10 | 11.66 | 11.91 | 0.72 | 6.43% | 11.50 | 12.18 | 979132 | 116298.30 | 8.20% | 79.00 |
| 2024-12-09 | 11.39 | 11.19 | -0.28 | -2.44% | 11.11 | 11.47 | 274641 | 30884.92 | 2.30% | 16.00 |
| 2024-12-06 | 11.58 | 11.47 | 0.05 | 0.44% | 11.25 | 11.65 | 332422 | 38084.09 | 2.78% | 50.00 |
| 2024-12-05 | 11.11 | 11.42 | 0.22 | 1.96% | 11.11 | 11.49 | 277627 | 31512.45 | 2.32% | 19.00 |
| 2024-12-04 | 11.45 | 11.20 | -0.39 | -3.36% | 11.16 | 11.52 | 319948 | 36184.38 | 2.68% | 76.00 |
苏交科(300284)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。
