| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 17.53 | 17.68 | 0.23 | 1.32% | 17.22 | 17.69 | 146326 | 25612.74 | 2.90% | 0.00 |
| 2025-10-14 | 18.12 | 17.45 | -0.67 | -3.70% | 17.40 | 18.25 | 209216 | 37179.53 | 4.14% | 0.00 |
| 2025-10-13 | 17.13 | 18.12 | 0.41 | 2.32% | 17.03 | 18.15 | 241863 | 43283.17 | 4.79% | 47.00 |
| 2025-10-10 | 17.89 | 17.71 | -0.32 | -1.77% | 17.61 | 17.95 | 144428 | 25646.63 | 2.86% | 0.00 |
| 2025-10-09 | 17.59 | 18.03 | 0.50 | 2.85% | 17.51 | 18.18 | 240018 | 43165.68 | 4.75% | 54.00 |
| 2025-09-30 | 17.37 | 17.53 | 0.22 | 1.27% | 17.36 | 17.79 | 149635 | 26374.78 | 2.96% | 0.00 |
| 2025-09-29 | 17.52 | 17.31 | -0.26 | -1.48% | 17.22 | 17.58 | 169867 | 29449.92 | 3.36% | 21.00 |
| 2025-09-26 | 17.85 | 17.57 | -0.31 | -1.73% | 17.51 | 17.95 | 160629 | 28366.80 | 3.18% | 13.00 |
| 2025-09-25 | 18.01 | 17.88 | -0.24 | -1.32% | 17.81 | 18.16 | 173921 | 31203.53 | 3.44% | 116.00 |
| 2025-09-24 | 17.74 | 18.12 | 0.31 | 1.74% | 17.52 | 18.18 | 268442 | 48081.69 | 5.31% | 148.00 |
| 2025-09-23 | 17.52 | 17.81 | 0.36 | 2.06% | 16.99 | 17.81 | 258138 | 44975.38 | 5.11% | 14.00 |
| 2025-09-22 | 17.56 | 17.45 | -0.01 | -0.06% | 17.22 | 17.69 | 129815 | 22637.78 | 2.57% | 12.00 |
| 2025-09-19 | 17.83 | 17.46 | -0.47 | -2.62% | 17.36 | 18.04 | 185983 | 32870.98 | 3.68% | 0.00 |
| 2025-09-18 | 17.59 | 17.93 | 0.31 | 1.76% | 17.45 | 18.17 | 307889 | 54973.18 | 6.10% | 60.00 |
| 2025-09-17 | 17.11 | 17.62 | 0.49 | 2.86% | 17.00 | 17.78 | 225742 | 39303.84 | 4.47% | 73.00 |
| 2025-09-16 | 17.01 | 17.13 | 0.17 | 1.00% | 16.83 | 17.19 | 120728 | 20542.40 | 2.39% | 27.00 |
| 2025-09-15 | 17.18 | 16.96 | -0.26 | -1.51% | 16.93 | 17.29 | 135147 | 23046.52 | 2.68% | 0.00 |
| 2025-09-12 | 17.34 | 17.22 | -0.13 | -0.75% | 17.18 | 17.46 | 165034 | 28587.69 | 3.27% | 90.00 |
| 2025-09-11 | 16.85 | 17.35 | 0.43 | 2.54% | 16.76 | 17.36 | 181104 | 31103.84 | 3.59% | 66.00 |
| 2025-09-10 | 16.91 | 16.92 | 0.04 | 0.24% | 16.82 | 17.20 | 117775 | 20016.39 | 2.33% | 5.00 |
| 2025-09-09 | 17.39 | 16.88 | -0.42 | -2.43% | 16.78 | 17.41 | 150807 | 25704.94 | 2.99% | 2.00 |
| 2025-09-08 | 17.14 | 17.30 | 0.19 | 1.11% | 16.95 | 17.35 | 176348 | 30251.82 | 3.49% | 20.10 |
| 2025-09-05 | 16.75 | 17.11 | 0.40 | 2.39% | 16.65 | 17.15 | 176946 | 29922.47 | 3.50% | 0.00 |
| 2025-09-04 | 17.38 | 16.71 | -0.51 | -2.96% | 16.40 | 17.42 | 220164 | 37278.19 | 4.36% | 1.00 |
| 2025-09-03 | 17.94 | 17.22 | -0.68 | -3.80% | 17.18 | 17.99 | 237607 | 41604.84 | 4.70% | 3.00 |
| 2025-09-02 | 18.56 | 17.90 | -0.64 | -3.45% | 17.60 | 18.74 | 322268 | 57996.52 | 6.38% | 0.00 |
| 2025-09-01 | 18.94 | 18.54 | -0.22 | -1.17% | 18.44 | 19.11 | 288535 | 53862.88 | 5.71% | 60.00 |
| 2025-08-29 | 19.64 | 18.76 | -0.29 | -1.52% | 18.62 | 20.11 | 531708 | 102331.20 | 10.53% | 27.00 |
| 2025-08-28 | 18.50 | 19.05 | 0.94 | 5.19% | 18.40 | 19.13 | 485199 | 91221.68 | 9.61% | 148.00 |
| 2025-08-27 | 18.70 | 18.11 | -0.52 | -2.79% | 18.08 | 18.89 | 343337 | 63670.52 | 6.80% | 17.00 |
| 2025-08-26 | 18.94 | 18.63 | -0.51 | -2.66% | 18.55 | 19.00 | 365920 | 68565.15 | 7.24% | 2.00 |
| 2025-08-25 | 17.76 | 19.14 | 1.84 | 10.64% | 17.76 | 19.66 | 596258 | 112520.68 | 11.80% | 1.00 |
| 2025-08-22 | 16.90 | 17.30 | 0.45 | 2.67% | 16.85 | 17.55 | 334170 | 57830.83 | 6.62% | 1.00 |
| 2025-08-21 | 16.79 | 16.85 | -0.04 | -0.24% | 16.72 | 17.06 | 191528 | 32358.59 | 3.79% | 0.00 |
| 2025-08-20 | 16.65 | 16.89 | 0.18 | 1.08% | 16.53 | 16.99 | 175223 | 29418.83 | 3.47% | 296.00 |
| 2025-08-19 | 16.94 | 16.71 | -0.20 | -1.18% | 16.68 | 17.02 | 208167 | 34990.84 | 4.12% | 0.00 |
| 2025-08-18 | 16.99 | 16.91 | 0.01 | 0.06% | 16.80 | 17.12 | 284253 | 48191.64 | 5.63% | 0.00 |
| 2025-08-15 | 16.31 | 16.90 | 0.59 | 3.62% | 16.31 | 16.95 | 209369 | 34964.68 | 4.14% | 118.00 |
| 2025-08-14 | 16.87 | 16.31 | -0.52 | -3.09% | 16.22 | 16.87 | 266091 | 43871.12 | 5.27% | 0.00 |
| 2025-08-13 | 16.89 | 16.83 | 0.07 | 0.42% | 16.62 | 16.97 | 252477 | 42381.80 | 5.00% | 0.00 |
| 2025-08-12 | 17.31 | 16.76 | -0.46 | -2.67% | 16.60 | 17.32 | 352706 | 59444.93 | 6.98% | 0.00 |
| 2025-08-11 | 16.90 | 17.22 | 0.59 | 3.55% | 16.85 | 17.60 | 355340 | 61259.12 | 7.03% | 28.00 |
| 2025-08-08 | 16.42 | 16.63 | 0.20 | 1.22% | 16.31 | 16.81 | 241565 | 40116.57 | 4.78% | 0.00 |
| 2025-08-07 | 16.54 | 16.43 | -0.14 | -0.84% | 16.36 | 16.67 | 173422 | 28569.10 | 3.43% | 0.00 |
| 2025-08-06 | 16.31 | 16.57 | 0.22 | 1.35% | 16.23 | 16.70 | 269595 | 44530.41 | 5.34% | 143.00 |
| 2025-08-05 | 16.22 | 16.35 | 0.12 | 0.74% | 16.09 | 16.51 | 229987 | 37430.57 | 4.55% | 44.00 |
| 2025-08-04 | 16.21 | 16.23 | 0.01 | 0.06% | 15.95 | 16.28 | 211874 | 34094.07 | 4.19% | 0.00 |
| 2025-08-01 | 16.35 | 16.22 | -0.13 | -0.80% | 16.00 | 16.54 | 226033 | 36737.09 | 4.47% | 4.00 |
| 2025-07-31 | 16.42 | 16.35 | -0.15 | -0.91% | 16.24 | 16.94 | 352383 | 58195.05 | 6.98% | 0.00 |
| 2025-07-30 | 16.16 | 16.50 | 0.78 | 4.96% | 15.96 | 16.77 | 543150 | 89038.57 | 10.75% | 5.00 |
| 2025-07-29 | 14.78 | 15.72 | 0.95 | 6.43% | 14.76 | 15.96 | 429027 | 66520.37 | 8.49% | 53.00 |
| 2025-07-28 | 14.72 | 14.77 | 0.08 | 0.54% | 14.51 | 14.83 | 176562 | 25922.07 | 3.50% | 30.00 |
| 2025-07-25 | 14.61 | 14.69 | 0.08 | 0.55% | 14.48 | 14.70 | 102254 | 14921.18 | 2.02% | 52.00 |
| 2025-07-24 | 14.38 | 14.61 | 0.21 | 1.46% | 14.38 | 14.62 | 101998 | 14791.02 | 2.02% | 0.00 |
| 2025-07-23 | 14.71 | 14.40 | -0.30 | -2.04% | 14.33 | 14.77 | 128751 | 18664.79 | 2.55% | 0.00 |
| 2025-07-22 | 14.50 | 14.70 | 0.19 | 1.31% | 14.43 | 14.91 | 160763 | 23670.08 | 3.18% | 48.00 |
| 2025-07-21 | 14.23 | 14.51 | 0.28 | 1.97% | 14.13 | 14.57 | 146887 | 21172.96 | 2.91% | 0.00 |
| 2025-07-18 | 14.25 | 14.23 | -0.04 | -0.28% | 14.13 | 14.35 | 82985 | 11798.17 | 1.64% | 0.00 |
| 2025-07-17 | 13.90 | 14.27 | 0.34 | 2.44% | 13.83 | 14.32 | 151826 | 21503.02 | 3.01% | 0.00 |
| 2025-07-16 | 13.72 | 13.93 | 0.21 | 1.53% | 13.68 | 14.18 | 160366 | 22465.74 | 3.17% | 0.00 |
| 2025-07-15 | 13.91 | 13.72 | -0.24 | -1.72% | 13.53 | 14.06 | 135461 | 18651.01 | 2.68% | 0.00 |
| 2025-07-14 | 14.02 | 13.96 | -0.03 | -0.21% | 13.87 | 14.04 | 85791 | 11943.34 | 1.70% | 0.00 |
| 2025-07-11 | 13.85 | 13.99 | 0.10 | 0.72% | 13.85 | 14.15 | 133614 | 18748.01 | 2.65% | 0.00 |
| 2025-07-10 | 13.84 | 13.89 | 0.05 | 0.36% | 13.68 | 14.02 | 112219 | 15520.04 | 2.22% | 34.00 |
| 2025-07-09 | 14.02 | 13.84 | -0.20 | -1.42% | 13.78 | 14.06 | 99844 | 13880.77 | 1.98% | 2.00 |
| 2025-07-08 | 13.88 | 14.04 | 0.11 | 0.79% | 13.85 | 14.09 | 87999 | 12327.20 | 1.74% | 0.00 |
| 2025-07-07 | 13.88 | 13.93 | 0.03 | 0.22% | 13.74 | 14.09 | 82703 | 11495.66 | 1.64% | 0.00 |
| 2025-07-04 | 14.10 | 13.90 | -0.29 | -2.04% | 13.83 | 14.29 | 142610 | 19925.86 | 2.82% | 0.00 |
| 2025-07-03 | 13.88 | 14.19 | 0.25 | 1.79% | 13.88 | 14.36 | 187174 | 26474.08 | 3.71% | 40.00 |
| 2025-07-02 | 14.35 | 13.94 | -0.36 | -2.52% | 13.80 | 14.36 | 168071 | 23414.97 | 3.33% | 0.00 |
| 2025-07-01 | 14.33 | 14.30 | -0.03 | -0.21% | 14.02 | 14.37 | 144384 | 20452.49 | 2.86% | 35.00 |
| 2025-06-30 | 14.01 | 14.33 | 0.41 | 2.95% | 13.94 | 14.73 | 169501 | 24256.09 | 3.36% | 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。
