| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 18.28 | 17.99 | -0.51 | -2.76% | 17.96 | 18.46 | 193350 | 35163.64 | 3.83% | 0.00 |
| 2026-02-05 | 18.60 | 18.50 | -0.26 | -1.39% | 18.34 | 18.93 | 133017 | 24664.29 | 2.63% | 0.00 |
| 2026-02-04 | 18.76 | 18.76 | -0.19 | -1.00% | 18.51 | 19.07 | 177390 | 33261.19 | 3.51% | 0.00 |
| 2026-02-03 | 18.58 | 18.95 | 0.62 | 3.38% | 18.42 | 19.30 | 260874 | 49222.01 | 5.16% | 6.00 |
| 2026-02-02 | 18.30 | 18.33 | 0.04 | 0.22% | 18.15 | 18.88 | 233708 | 43284.04 | 4.63% | 5.00 |
| 2026-01-30 | 18.76 | 18.29 | -0.68 | -3.58% | 17.88 | 19.01 | 303279 | 55395.05 | 6.00% | 0.00 |
| 2026-01-29 | 19.21 | 18.97 | -0.34 | -1.76% | 18.75 | 19.63 | 260746 | 50102.96 | 5.16% | 0.00 |
| 2026-01-28 | 20.06 | 19.31 | -0.85 | -4.22% | 19.25 | 20.08 | 306483 | 59760.44 | 6.07% | 0.00 |
| 2026-01-27 | 19.71 | 20.16 | 0.35 | 1.77% | 19.21 | 20.33 | 396886 | 78470.62 | 7.86% | 6.00 |
| 2026-01-26 | 21.36 | 19.81 | -1.72 | -7.99% | 19.57 | 21.48 | 571108 | 115695.48 | 11.31% | 11.00 |
| 2026-01-23 | 20.30 | 21.53 | 1.31 | 6.48% | 20.03 | 21.98 | 631918 | 133727.88 | 12.51% | 8.00 |
| 2026-01-22 | 20.62 | 20.22 | -0.76 | -3.62% | 20.12 | 20.84 | 448857 | 91473.44 | 8.89% | 81.00 |
| 2026-01-21 | 20.21 | 20.98 | 1.57 | 8.09% | 19.92 | 21.18 | 710697 | 145990.48 | 14.07% | 9.00 |
| 2026-01-20 | 20.45 | 19.41 | -1.00 | -4.90% | 19.19 | 20.60 | 386680 | 76449.87 | 7.65% | 7.00 |
| 2026-01-19 | 19.21 | 20.41 | 1.43 | 7.53% | 19.21 | 21.67 | 744749 | 154393.59 | 14.74% | 10.00 |
| 2026-01-16 | 18.25 | 18.98 | 0.73 | 4.00% | 18.20 | 19.22 | 403267 | 76024.27 | 7.98% | 1.00 |
| 2026-01-15 | 18.53 | 18.25 | -0.57 | -3.03% | 18.00 | 18.72 | 298218 | 54398.26 | 5.90% | 5.00 |
| 2026-01-14 | 19.98 | 18.82 | -0.94 | -4.76% | 18.53 | 20.15 | 625885 | 120413.52 | 12.39% | 0.00 |
| 2026-01-13 | 21.21 | 19.76 | -1.66 | -7.75% | 19.47 | 21.21 | 644060 | 128504.52 | 12.75% | 0.00 |
| 2026-01-12 | 20.52 | 21.42 | 1.50 | 7.53% | 19.99 | 21.67 | 850374 | 178403.97 | 16.83% | 12.00 |
| 2026-01-09 | 19.89 | 19.92 | 0.38 | 1.94% | 19.25 | 20.57 | 673662 | 134201.84 | 13.34% | 50.00 |
| 2026-01-08 | 18.70 | 19.54 | 0.71 | 3.77% | 18.51 | 19.72 | 483839 | 92783.25 | 9.58% | 9.00 |
| 2026-01-07 | 19.56 | 18.83 | -0.68 | -3.49% | 18.68 | 19.66 | 364980 | 69028.98 | 7.23% | 0.00 |
| 2026-01-06 | 18.40 | 19.51 | 1.27 | 6.96% | 18.40 | 20.32 | 576500 | 112042.97 | 11.41% | 25.00 |
| 2026-01-05 | 17.96 | 18.24 | 0.40 | 2.24% | 17.50 | 18.35 | 312849 | 56418.52 | 6.19% | 94.00 |
| 2025-12-31 | 17.60 | 17.84 | -0.26 | -1.44% | 17.47 | 18.16 | 273551 | 48639.35 | 5.42% | 22.00 |
| 2025-12-30 | 18.16 | 18.10 | -0.18 | -0.98% | 17.89 | 18.58 | 267057 | 48475.72 | 5.29% | 0.00 |
| 2025-12-29 | 18.59 | 18.28 | -0.14 | -0.76% | 18.15 | 18.70 | 285788 | 52637.29 | 5.66% | 0.00 |
| 2025-12-26 | 18.28 | 18.42 | 0.03 | 0.16% | 18.18 | 18.87 | 340771 | 62903.53 | 6.75% | 60.00 |
| 2025-12-25 | 17.26 | 18.39 | 1.10 | 6.36% | 17.26 | 18.65 | 561597 | 102691.02 | 11.12% | 0.00 |
| 2025-12-24 | 16.65 | 17.29 | 0.44 | 2.61% | 16.60 | 17.43 | 201283 | 34488.10 | 3.98% | 0.00 |
| 2025-12-23 | 17.21 | 16.85 | -0.43 | -2.49% | 16.75 | 17.46 | 208257 | 35489.96 | 4.12% | 0.00 |
| 2025-12-22 | 17.18 | 17.28 | 0.17 | 0.99% | 17.07 | 17.46 | 205440 | 35499.43 | 4.07% | 0.00 |
| 2025-12-19 | 17.27 | 17.11 | -0.12 | -0.70% | 17.02 | 17.68 | 212976 | 36762.14 | 4.22% | 0.00 |
| 2025-12-18 | 16.81 | 17.23 | 0.27 | 1.59% | 16.73 | 17.54 | 249865 | 43148.27 | 4.95% | 4.00 |
| 2025-12-17 | 17.15 | 16.96 | -0.26 | -1.51% | 16.68 | 17.33 | 243118 | 41077.29 | 4.81% | 1.00 |
| 2025-12-16 | 17.42 | 17.22 | -0.34 | -1.94% | 16.98 | 17.54 | 329824 | 56802.40 | 6.53% | 0.00 |
| 2025-12-15 | 17.28 | 17.56 | 0.10 | 0.57% | 17.22 | 17.93 | 363685 | 64110.38 | 7.20% | 0.00 |
| 2025-12-12 | 17.39 | 17.46 | 0.06 | 0.34% | 17.32 | 17.75 | 324621 | 56845.93 | 6.43% | 0.00 |
| 2025-12-11 | 17.80 | 17.40 | -0.26 | -1.47% | 17.31 | 18.00 | 333462 | 58540.80 | 6.60% | 0.00 |
| 2025-12-10 | 16.91 | 17.66 | 0.60 | 3.52% | 16.85 | 17.73 | 409602 | 71260.95 | 8.11% | 55.00 |
| 2025-12-09 | 16.65 | 17.06 | 0.27 | 1.61% | 16.51 | 17.11 | 276576 | 46551.71 | 5.48% | 46.00 |
| 2025-12-08 | 16.63 | 16.79 | 0.10 | 0.60% | 16.45 | 17.28 | 404219 | 68260.69 | 8.00% | 0.00 |
| 2025-12-05 | 15.68 | 16.69 | 0.92 | 5.83% | 15.58 | 16.95 | 373669 | 61127.27 | 7.40% | 29.00 |
| 2025-12-04 | 15.51 | 15.77 | 0.25 | 1.61% | 15.44 | 15.81 | 110784 | 17316.67 | 2.19% | 0.00 |
| 2025-12-03 | 15.60 | 15.52 | -0.04 | -0.26% | 15.37 | 15.64 | 70418 | 10914.62 | 1.39% | 1.00 |
| 2025-12-02 | 15.51 | 15.56 | 0.01 | 0.06% | 15.35 | 15.65 | 97254 | 15084.14 | 1.93% | 33.00 |
| 2025-12-01 | 15.20 | 15.55 | 0.45 | 2.98% | 15.13 | 15.64 | 139763 | 21632.31 | 2.77% | 0.00 |
| 2025-11-28 | 14.98 | 15.10 | 0.12 | 0.80% | 14.93 | 15.13 | 44861 | 6753.20 | 0.89% | 0.00 |
| 2025-11-27 | 15.03 | 14.98 | -0.09 | -0.60% | 14.93 | 15.19 | 66318 | 9984.39 | 1.31% | 0.00 |
| 2025-11-26 | 15.43 | 15.07 | -0.21 | -1.37% | 15.02 | 15.43 | 115402 | 17610.06 | 2.28% | 0.00 |
| 2025-11-25 | 15.00 | 15.28 | 0.37 | 2.48% | 14.90 | 15.37 | 96987 | 14739.63 | 1.92% | 116.00 |
| 2025-11-24 | 14.71 | 14.91 | 0.31 | 2.12% | 14.62 | 15.00 | 68426 | 10159.47 | 1.35% | 0.00 |
| 2025-11-21 | 14.90 | 14.60 | -0.35 | -2.34% | 14.48 | 14.95 | 86728 | 12743.48 | 1.72% | 0.00 |
| 2025-11-20 | 15.09 | 14.95 | -0.11 | -0.73% | 14.93 | 15.15 | 52784 | 7932.86 | 1.04% | 0.00 |
| 2025-11-19 | 15.27 | 15.06 | -0.18 | -1.18% | 14.98 | 15.35 | 79013 | 11937.08 | 1.56% | 0.00 |
| 2025-11-18 | 15.36 | 15.24 | -0.16 | -1.04% | 15.19 | 15.38 | 65265 | 9966.91 | 1.29% | 0.00 |
| 2025-11-17 | 15.43 | 15.40 | -0.07 | -0.45% | 15.35 | 15.50 | 63964 | 9858.33 | 1.27% | 0.00 |
| 2025-11-14 | 15.50 | 15.47 | -0.11 | -0.71% | 15.46 | 15.75 | 77115 | 12035.99 | 1.53% | 0.00 |
| 2025-11-13 | 15.45 | 15.58 | 0.17 | 1.10% | 15.39 | 15.64 | 69768 | 10857.79 | 1.38% | 0.00 |
| 2025-11-12 | 15.60 | 15.41 | -0.20 | -1.28% | 15.29 | 15.60 | 76492 | 11793.40 | 1.51% | 0.00 |
| 2025-11-11 | 15.63 | 15.61 | -0.01 | -0.06% | 15.58 | 15.71 | 67215 | 10508.40 | 1.33% | 5.00 |
| 2025-11-10 | 15.53 | 15.62 | 0.09 | 0.58% | 15.45 | 15.64 | 73909 | 11499.50 | 1.46% | 83.00 |
| 2025-11-07 | 15.62 | 15.53 | -0.18 | -1.15% | 15.51 | 15.68 | 75787 | 11808.28 | 1.50% | 0.00 |
| 2025-11-06 | 15.61 | 15.71 | 0.10 | 0.64% | 15.56 | 15.73 | 88614 | 13887.50 | 1.75% | 0.00 |
| 2025-11-05 | 15.37 | 15.61 | 0.13 | 0.84% | 15.26 | 15.71 | 82430 | 12830.02 | 1.63% | 0.00 |
| 2025-11-04 | 15.67 | 15.48 | -0.20 | -1.28% | 15.43 | 15.67 | 82866 | 12860.69 | 1.64% | 15.00 |
| 2025-11-03 | 15.69 | 15.68 | 0.01 | 0.06% | 15.42 | 15.72 | 111590 | 17338.60 | 2.21% | 0.00 |
| 2025-10-31 | 15.61 | 15.67 | 0.09 | 0.58% | 15.56 | 15.76 | 93196 | 14623.79 | 1.84% | 30.00 |
| 2025-10-30 | 15.80 | 15.58 | -0.18 | -1.14% | 15.57 | 15.85 | 124219 | 19454.59 | 2.46% | 51.00 |
| 2025-10-29 | 15.91 | 15.76 | -0.18 | -1.13% | 15.67 | 15.98 | 181343 | 28582.60 | 3.59% | 0.00 |
| 2025-10-28 | 16.06 | 15.94 | -0.08 | -0.50% | 15.85 | 16.06 | 148214 | 23612.72 | 2.93% | 0.00 |
| 2025-10-27 | 16.25 | 16.02 | -0.62 | -3.73% | 15.88 | 16.50 | 330773 | 53169.34 | 6.55% | 0.00 |
| 2025-10-24 | 16.32 | 16.64 | 0.34 | 2.09% | 16.32 | 16.89 | 142746 | 23776.02 | 2.83% | 0.00 |
| 2025-10-23 | 16.20 | 16.30 | 0.05 | 0.31% | 15.96 | 16.34 | 97229 | 15680.05 | 1.92% | 0.00 |
| 2025-10-22 | 16.37 | 16.25 | -0.16 | -0.98% | 16.15 | 16.41 | 99093 | 16078.76 | 1.96% | 0.00 |
| 2025-10-21 | 16.47 | 16.41 | 0.04 | 0.24% | 16.36 | 16.62 | 103275 | 17008.84 | 2.04% | 0.00 |
| 2025-10-20 | 16.45 | 16.37 | 0.13 | 0.80% | 16.22 | 16.69 | 91627 | 15088.39 | 1.81% | 0.00 |
| 2025-10-17 | 17.09 | 16.24 | -0.83 | -4.86% | 16.23 | 17.15 | 174199 | 28833.18 | 3.45% | 0.00 |
| 2025-10-16 | 17.59 | 17.07 | -0.61 | -3.45% | 17.00 | 17.59 | 175408 | 30184.58 | 3.47% | 0.00 |
苏试试验(300416)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。
