| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.16 | 8.23 | 0.13 | 1.60% | 8.13 | 8.26 | 89687 | 7373.38 | 1.16% | 31.00 |
| 2026-03-24 | 7.99 | 8.10 | 0.28 | 3.58% | 7.80 | 8.12 | 132727 | 10567.85 | 1.71% | 0.00 |
| 2026-03-23 | 8.09 | 7.82 | -0.53 | -6.35% | 7.79 | 8.25 | 156293 | 12515.82 | 2.02% | 0.00 |
| 2026-03-20 | 8.68 | 8.35 | -0.29 | -3.36% | 8.35 | 8.73 | 101600 | 8635.54 | 1.31% | 0.00 |
| 2026-03-19 | 8.77 | 8.64 | -0.23 | -2.59% | 8.61 | 8.78 | 93401 | 8101.02 | 1.21% | 0.00 |
| 2026-03-18 | 8.86 | 8.87 | 0.11 | 1.26% | 8.74 | 8.88 | 69875 | 6159.50 | 0.90% | 3.00 |
| 2026-03-17 | 9.08 | 8.76 | -0.23 | -2.56% | 8.76 | 9.08 | 100042 | 8933.90 | 1.29% | 13.00 |
| 2026-03-16 | 8.88 | 8.99 | 0.08 | 0.90% | 8.84 | 8.99 | 85891 | 7652.31 | 1.11% | 0.00 |
| 2026-03-13 | 9.07 | 8.91 | -0.13 | -1.44% | 8.89 | 9.08 | 98845 | 8878.01 | 1.28% | 19.00 |
| 2026-03-12 | 9.18 | 9.04 | -0.15 | -1.63% | 8.97 | 9.19 | 121879 | 11026.60 | 1.57% | 0.00 |
| 2026-03-11 | 9.24 | 9.19 | -0.05 | -0.54% | 9.14 | 9.30 | 92200 | 8505.28 | 1.19% | 0.00 |
| 2026-03-10 | 9.11 | 9.24 | 0.19 | 2.10% | 9.11 | 9.27 | 105185 | 9708.89 | 1.36% | 0.00 |
| 2026-03-09 | 9.06 | 9.05 | -0.15 | -1.63% | 8.83 | 9.07 | 165632 | 14797.38 | 2.14% | 0.00 |
| 2026-03-06 | 9.08 | 9.20 | 0.12 | 1.32% | 9.03 | 9.26 | 99949 | 9177.56 | 1.29% | 0.00 |
| 2026-03-05 | 9.11 | 9.08 | 0.12 | 1.34% | 9.03 | 9.33 | 167815 | 15407.88 | 2.17% | 0.00 |
| 2026-03-04 | 9.00 | 8.96 | -0.07 | -0.78% | 8.88 | 9.14 | 158878 | 14296.91 | 2.05% | 52.00 |
| 2026-03-03 | 9.74 | 9.03 | -0.64 | -6.62% | 9.01 | 9.75 | 265663 | 24793.66 | 3.43% | 0.00 |
| 2026-03-02 | 9.73 | 9.67 | -0.35 | -3.49% | 9.65 | 10.01 | 240324 | 23515.51 | 3.10% | 0.00 |
| 2026-02-27 | 9.95 | 10.02 | 0.05 | 0.50% | 9.81 | 10.08 | 227860 | 22601.46 | 2.94% | 0.00 |
| 2026-02-26 | 10.05 | 9.97 | -0.07 | -0.70% | 9.93 | 10.05 | 142999 | 14254.47 | 1.85% | 36.00 |
| 2026-02-25 | 9.99 | 10.04 | 0.06 | 0.60% | 9.90 | 10.05 | 185143 | 18500.19 | 2.39% | 0.00 |
| 2026-02-24 | 9.90 | 9.98 | 0.24 | 2.46% | 9.71 | 10.05 | 192614 | 19057.60 | 2.49% | 2.00 |
| 2026-02-13 | 9.90 | 9.74 | -0.12 | -1.22% | 9.74 | 9.95 | 167140 | 16469.40 | 2.16% | 1.07 |
| 2026-02-12 | 9.90 | 9.86 | -0.03 | -0.30% | 9.84 | 9.99 | 215407 | 21307.63 | 2.78% | 0.00 |
| 2026-02-11 | 9.75 | 9.89 | 0.27 | 2.81% | 9.70 | 10.23 | 416521 | 41690.87 | 5.37% | 136.00 |
| 2026-02-10 | 9.51 | 9.62 | 0.14 | 1.48% | 9.42 | 9.70 | 147052 | 14046.68 | 1.90% | 100.00 |
| 2026-02-09 | 9.47 | 9.48 | 0.14 | 1.50% | 9.42 | 9.52 | 92141 | 8727.76 | 1.19% | 0.00 |
| 2026-02-06 | 9.26 | 9.34 | 0.01 | 0.11% | 9.23 | 9.47 | 93368 | 8750.82 | 1.20% | 0.00 |
| 2026-02-05 | 9.45 | 9.33 | -0.18 | -1.89% | 9.30 | 9.48 | 106864 | 10001.59 | 1.38% | 25.00 |
| 2026-02-04 | 9.39 | 9.51 | 0.09 | 0.96% | 9.35 | 9.52 | 110079 | 10406.74 | 1.42% | 0.00 |
| 2026-02-03 | 9.35 | 9.42 | 0.18 | 1.95% | 9.30 | 9.43 | 110826 | 10387.75 | 1.43% | 0.00 |
| 2026-02-02 | 9.53 | 9.24 | -0.33 | -3.45% | 9.24 | 9.60 | 164461 | 15479.73 | 2.12% | 0.00 |
| 2026-01-30 | 9.48 | 9.57 | 0.04 | 0.42% | 9.34 | 9.65 | 192828 | 18353.77 | 2.49% | 0.00 |
| 2026-01-29 | 9.79 | 9.53 | -0.29 | -2.95% | 9.51 | 9.84 | 241030 | 23238.96 | 3.11% | 0.00 |
| 2026-01-28 | 10.10 | 9.82 | -0.31 | -3.06% | 9.75 | 10.10 | 290674 | 28702.76 | 3.75% | 0.00 |
| 2026-01-27 | 10.17 | 10.13 | -0.10 | -0.98% | 9.80 | 10.24 | 253900 | 25401.42 | 3.28% | 0.00 |
| 2026-01-26 | 10.60 | 10.23 | -0.37 | -3.49% | 10.09 | 10.63 | 351424 | 36274.77 | 4.53% | 0.00 |
| 2026-01-23 | 10.22 | 10.60 | 0.41 | 4.02% | 10.14 | 10.77 | 491817 | 51545.94 | 6.35% | 28.00 |
| 2026-01-22 | 10.31 | 10.19 | -0.12 | -1.16% | 10.10 | 10.36 | 259364 | 26407.31 | 3.35% | 3.00 |
| 2026-01-21 | 9.86 | 10.31 | 0.40 | 4.04% | 9.78 | 10.43 | 472901 | 48606.97 | 6.10% | 20.00 |
| 2026-01-20 | 10.05 | 9.91 | -0.24 | -2.36% | 9.82 | 10.19 | 296426 | 29622.55 | 3.82% | 100.00 |
| 2026-01-19 | 10.16 | 10.15 | 0.10 | 1.00% | 10.00 | 10.37 | 322775 | 32676.92 | 4.16% | 68.00 |
| 2026-01-16 | 9.85 | 10.05 | 0.25 | 2.55% | 9.76 | 10.17 | 366984 | 36624.17 | 4.74% | 2.00 |
| 2026-01-15 | 9.68 | 9.80 | 0.09 | 0.93% | 9.57 | 10.06 | 271491 | 26686.61 | 3.50% | 10.00 |
| 2026-01-14 | 9.69 | 9.71 | 0.03 | 0.31% | 9.54 | 9.97 | 362479 | 35352.33 | 4.68% | 0.00 |
| 2026-01-13 | 10.14 | 9.68 | -0.46 | -4.54% | 9.64 | 10.14 | 402667 | 39578.50 | 5.20% | 0.00 |
| 2026-01-12 | 9.76 | 10.14 | 0.41 | 4.21% | 9.69 | 10.18 | 470273 | 46830.46 | 6.07% | 25.00 |
| 2026-01-09 | 9.70 | 9.73 | 0.00 | 0.00% | 9.58 | 9.77 | 305732 | 29660.98 | 3.94% | 0.00 |
| 2026-01-08 | 9.57 | 9.73 | 0.15 | 1.57% | 9.51 | 9.79 | 292487 | 28375.78 | 3.77% | 9.00 |
| 2026-01-07 | 9.65 | 9.58 | -0.10 | -1.03% | 9.48 | 9.71 | 295350 | 28314.72 | 3.81% | 0.00 |
| 2026-01-06 | 9.42 | 9.68 | 0.30 | 3.20% | 9.37 | 9.73 | 397791 | 38129.79 | 5.13% | 0.00 |
| 2026-01-05 | 9.26 | 9.38 | 0.19 | 2.07% | 9.21 | 9.42 | 223007 | 20787.82 | 2.88% | 0.00 |
| 2025-12-31 | 9.27 | 9.19 | -0.02 | -0.22% | 9.13 | 9.27 | 145197 | 13362.60 | 1.87% | 0.00 |
| 2025-12-30 | 9.33 | 9.21 | -0.15 | -1.60% | 9.20 | 9.34 | 194509 | 17995.99 | 2.51% | 0.00 |
| 2025-12-29 | 9.32 | 9.36 | 0.03 | 0.32% | 9.23 | 9.41 | 200058 | 18677.69 | 2.58% | 0.00 |
| 2025-12-26 | 9.43 | 9.33 | -0.14 | -1.48% | 9.25 | 9.49 | 280816 | 26298.27 | 3.62% | 0.00 |
| 2025-12-25 | 9.22 | 9.47 | 0.16 | 1.72% | 9.18 | 9.54 | 379283 | 35680.36 | 4.89% | 53.00 |
| 2025-12-24 | 9.19 | 9.31 | 0.14 | 1.53% | 9.16 | 9.44 | 336400 | 31370.72 | 4.34% | 0.00 |
| 2025-12-23 | 9.11 | 9.17 | 0.02 | 0.22% | 8.93 | 9.28 | 289302 | 26207.45 | 3.73% | 0.00 |
| 2025-12-22 | 9.25 | 9.15 | 0.00 | 0.00% | 9.10 | 9.25 | 197118 | 18089.42 | 2.54% | 3.00 |
| 2025-12-19 | 8.93 | 9.15 | 0.21 | 2.35% | 8.93 | 9.27 | 244165 | 22382.13 | 3.15% | 0.00 |
| 2025-12-18 | 8.81 | 8.94 | -0.01 | -0.11% | 8.77 | 9.26 | 256544 | 23265.04 | 3.31% | 16.00 |
| 2025-12-17 | 9.25 | 8.95 | -0.60 | -6.28% | 8.77 | 9.41 | 522377 | 47341.35 | 6.74% | 0.00 |
| 2025-12-16 | 9.21 | 9.55 | 0.42 | 4.60% | 9.06 | 9.62 | 575793 | 54322.45 | 7.43% | 20.00 |
| 2025-12-15 | 9.12 | 9.13 | -0.04 | -0.44% | 9.11 | 9.34 | 133525 | 12298.60 | 1.72% | 0.00 |
| 2025-12-12 | 9.03 | 9.17 | 0.14 | 1.55% | 8.97 | 9.27 | 164020 | 15025.08 | 2.12% | 0.00 |
| 2025-12-11 | 9.20 | 9.03 | -0.24 | -2.59% | 9.03 | 9.29 | 171540 | 15694.04 | 2.21% | 0.00 |
| 2025-12-10 | 9.13 | 9.27 | 0.09 | 0.98% | 9.09 | 9.29 | 145239 | 13415.07 | 1.87% | 23.00 |
| 2025-12-09 | 9.41 | 9.18 | -0.22 | -2.34% | 9.14 | 9.41 | 209929 | 19431.52 | 2.71% | 9.00 |
| 2025-12-08 | 9.26 | 9.40 | 0.08 | 0.86% | 9.20 | 9.47 | 282635 | 26367.40 | 3.65% | 25.00 |
| 2025-12-05 | 9.14 | 9.32 | 0.04 | 0.43% | 9.02 | 9.37 | 325616 | 30098.25 | 4.20% | 30.00 |
| 2025-12-04 | 9.06 | 9.28 | 0.29 | 3.23% | 9.03 | 9.95 | 581386 | 54843.31 | 7.50% | 0.00 |
| 2025-12-03 | 8.84 | 8.99 | 0.13 | 1.47% | 8.73 | 9.02 | 167213 | 14893.32 | 2.16% | 0.00 |
| 2025-12-02 | 8.96 | 8.86 | -0.13 | -1.45% | 8.82 | 9.01 | 96136 | 8517.74 | 1.24% | 0.00 |
| 2025-12-01 | 9.06 | 8.99 | 0.01 | 0.11% | 8.92 | 9.07 | 114021 | 10236.22 | 1.47% | 0.00 |
| 2025-11-28 | 8.87 | 8.98 | 0.05 | 0.56% | 8.87 | 9.17 | 202404 | 18321.64 | 2.61% | 0.00 |
| 2025-11-27 | 8.65 | 8.93 | 0.25 | 2.88% | 8.62 | 9.02 | 207927 | 18509.69 | 2.68% | 0.00 |
| 2025-11-26 | 8.90 | 8.68 | -0.28 | -3.13% | 8.64 | 8.92 | 188588 | 16561.20 | 2.43% | 3.00 |
| 2025-11-25 | 8.91 | 8.96 | 0.35 | 4.07% | 8.85 | 9.13 | 274291 | 24630.78 | 3.54% | 6.00 |
| 2025-11-24 | 8.59 | 8.61 | 0.14 | 1.65% | 8.46 | 8.66 | 117232 | 10021.60 | 1.51% | 0.00 |
苏奥传感(300507)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。
