| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.69 | 7.85 | 0.16 | 2.08% | 7.61 | 7.91 | 242341 | 18790.12 | 3.12% | 103.00 |
| 2025-07-31 | 7.75 | 7.69 | -0.08 | -1.03% | 7.65 | 7.82 | 150701 | 11665.53 | 1.94% | 0.00 |
| 2025-07-30 | 7.91 | 7.77 | -0.13 | -1.65% | 7.71 | 7.91 | 167225 | 13024.42 | 2.16% | 4.00 |
| 2025-07-29 | 7.90 | 7.90 | 0.00 | 0.00% | 7.77 | 7.90 | 163018 | 12769.55 | 2.10% | 0.00 |
| 2025-07-28 | 7.96 | 7.90 | 0.01 | 0.13% | 7.84 | 7.98 | 169659 | 13431.16 | 2.19% | 0.00 |
| 2025-07-25 | 7.91 | 7.89 | -0.01 | -0.13% | 7.82 | 7.95 | 173579 | 13664.66 | 2.24% | 0.00 |
| 2025-07-24 | 7.84 | 7.90 | 0.08 | 1.02% | 7.79 | 7.90 | 183042 | 14379.52 | 2.36% | 0.00 |
| 2025-07-23 | 7.95 | 7.82 | -0.13 | -1.64% | 7.78 | 7.95 | 241876 | 18926.33 | 3.12% | 93.00 |
| 2025-07-22 | 8.06 | 7.95 | -0.03 | -0.38% | 7.88 | 8.10 | 362121 | 28787.15 | 4.67% | 10.00 |
| 2025-07-21 | 7.71 | 7.98 | 0.28 | 3.64% | 7.68 | 8.01 | 408239 | 32123.45 | 5.26% | 153.00 |
| 2025-07-18 | 7.77 | 7.70 | -0.07 | -0.90% | 7.66 | 7.80 | 171777 | 13235.67 | 2.21% | 0.00 |
| 2025-07-17 | 7.77 | 7.77 | 0.03 | 0.39% | 7.70 | 7.78 | 174711 | 13548.02 | 2.25% | 20.00 |
| 2025-07-16 | 7.66 | 7.74 | 0.08 | 1.04% | 7.64 | 7.78 | 211817 | 16373.68 | 2.73% | 0.00 |
| 2025-07-15 | 7.74 | 7.66 | -0.08 | -1.03% | 7.56 | 7.77 | 186662 | 14283.17 | 2.41% | 0.00 |
| 2025-07-14 | 7.66 | 7.74 | 0.07 | 0.91% | 7.62 | 7.75 | 192808 | 14854.50 | 2.49% | 20.00 |
| 2025-07-11 | 7.62 | 7.67 | 0.05 | 0.66% | 7.56 | 7.71 | 196784 | 15025.06 | 2.54% | 0.00 |
| 2025-07-10 | 7.59 | 7.62 | 0.00 | 0.00% | 7.53 | 7.65 | 154712 | 11746.30 | 1.99% | 0.00 |
| 2025-07-09 | 7.62 | 7.62 | -0.01 | -0.13% | 7.60 | 7.73 | 215561 | 16509.01 | 2.78% | 0.00 |
| 2025-07-08 | 7.49 | 7.63 | 0.16 | 2.14% | 7.43 | 7.65 | 203184 | 15424.96 | 2.62% | 0.00 |
| 2025-07-07 | 7.40 | 7.47 | 0.05 | 0.67% | 7.35 | 7.47 | 103304 | 7656.98 | 1.33% | 0.00 |
| 2025-07-04 | 7.54 | 7.42 | -0.15 | -1.98% | 7.41 | 7.57 | 165943 | 12384.93 | 2.14% | 0.00 |
| 2025-07-03 | 7.51 | 7.57 | 0.03 | 0.40% | 7.51 | 7.59 | 121859 | 9212.57 | 1.57% | 0.00 |
| 2025-07-02 | 7.61 | 7.54 | -0.11 | -1.44% | 7.48 | 7.63 | 156090 | 11765.15 | 2.01% | 0.00 |
| 2025-07-01 | 7.69 | 7.65 | -0.03 | -0.39% | 7.57 | 7.69 | 165064 | 12588.43 | 2.13% | 0.00 |
| 2025-06-30 | 7.55 | 7.68 | 0.19 | 2.54% | 7.49 | 7.68 | 234898 | 17894.43 | 3.03% | 0.00 |
| 2025-06-27 | 7.50 | 7.49 | 0.00 | 0.00% | 7.48 | 7.58 | 169384 | 12750.92 | 2.18% | 0.00 |
| 2025-06-26 | 7.57 | 7.49 | -0.08 | -1.06% | 7.48 | 7.64 | 214785 | 16249.01 | 2.77% | 0.00 |
| 2025-06-25 | 7.48 | 7.57 | -0.06 | -0.79% | 7.44 | 7.57 | 321608 | 24153.37 | 4.15% | 0.00 |
| 2025-06-24 | 7.40 | 7.63 | 0.26 | 3.53% | 7.39 | 7.65 | 255688 | 19401.14 | 3.30% | 5.00 |
| 2025-06-23 | 7.23 | 7.37 | 0.17 | 2.36% | 7.15 | 7.39 | 135958 | 9938.84 | 1.75% | 0.00 |
| 2025-06-20 | 7.26 | 7.20 | -0.10 | -1.37% | 7.20 | 7.37 | 144054 | 10463.63 | 1.86% | 0.00 |
| 2025-06-19 | 7.51 | 7.30 | -0.22 | -2.93% | 7.26 | 7.56 | 198697 | 14714.63 | 2.56% | 0.00 |
| 2025-06-18 | 7.46 | 7.52 | 0.04 | 0.53% | 7.40 | 7.53 | 149966 | 11213.22 | 1.93% | 0.00 |
| 2025-06-17 | 7.51 | 7.48 | -0.01 | -0.13% | 7.43 | 7.54 | 126125 | 9422.50 | 1.63% | 0.00 |
| 2025-06-16 | 7.43 | 7.49 | 0.01 | 0.13% | 7.41 | 7.54 | 117071 | 8776.40 | 1.51% | 0.00 |
| 2025-06-13 | 7.70 | 7.48 | -0.31 | -3.98% | 7.45 | 7.73 | 260171 | 19680.20 | 3.35% | 0.00 |
| 2025-06-12 | 7.70 | 7.79 | 0.02 | 0.26% | 7.64 | 7.90 | 289765 | 22484.21 | 3.74% | 0.00 |
| 2025-06-11 | 7.53 | 7.77 | 0.24 | 3.19% | 7.53 | 7.87 | 411990 | 31967.00 | 5.31% | 13.00 |
| 2025-06-10 | 7.70 | 7.53 | -0.14 | -1.83% | 7.41 | 7.70 | 230388 | 17367.88 | 2.97% | 0.00 |
| 2025-06-09 | 7.66 | 7.67 | 0.01 | 0.13% | 7.65 | 7.74 | 174738 | 13438.84 | 2.25% | 0.00 |
| 2025-06-06 | 7.77 | 7.66 | -0.08 | -1.03% | 7.61 | 7.77 | 169331 | 12987.17 | 2.18% | 0.00 |
| 2025-06-05 | 7.80 | 7.80 | 0.04 | 0.52% | 7.66 | 7.80 | 170124 | 13171.47 | 2.19% | 0.00 |
| 2025-06-04 | 7.67 | 7.76 | 0.09 | 1.17% | 7.64 | 7.83 | 195915 | 15185.09 | 2.53% | 5.00 |
| 2025-06-03 | 7.57 | 7.67 | 0.02 | 0.26% | 7.51 | 7.74 | 156520 | 11999.85 | 2.02% | 0.00 |
| 2025-05-30 | 7.86 | 7.65 | -0.25 | -3.16% | 7.63 | 7.87 | 262351 | 20219.94 | 3.38% | 0.00 |
| 2025-05-29 | 7.72 | 7.90 | 0.17 | 2.20% | 7.72 | 7.96 | 277411 | 21880.83 | 3.58% | 0.00 |
| 2025-05-28 | 7.79 | 7.73 | -0.06 | -0.77% | 7.69 | 7.89 | 213860 | 16636.21 | 2.76% | 0.00 |
| 2025-05-27 | 7.92 | 7.79 | -0.16 | -2.01% | 7.72 | 7.92 | 273575 | 21339.65 | 3.53% | 20.00 |
| 2025-05-26 | 7.90 | 7.95 | 0.10 | 1.27% | 7.81 | 8.02 | 249726 | 19768.69 | 3.22% | 14.00 |
| 2025-05-23 | 8.01 | 7.85 | -0.15 | -1.88% | 7.85 | 8.21 | 411408 | 33038.45 | 5.30% | 0.00 |
| 2025-05-22 | 8.05 | 8.00 | -0.09 | -1.11% | 7.98 | 8.18 | 299327 | 24143.71 | 3.86% | 10.00 |
| 2025-05-21 | 8.32 | 8.09 | -0.32 | -3.80% | 8.06 | 8.35 | 442459 | 36022.95 | 5.73% | 15.00 |
| 2025-05-20 | 8.24 | 8.41 | 0.17 | 2.06% | 8.06 | 8.47 | 538994 | 44548.75 | 6.99% | 5.00 |
| 2025-05-19 | 8.51 | 8.24 | 0.06 | 0.73% | 8.16 | 8.65 | 479724 | 39922.94 | 6.22% | 8.00 |
| 2025-05-16 | 8.13 | 8.18 | 0.05 | 0.62% | 8.13 | 8.40 | 400123 | 33089.71 | 5.19% | 10.00 |
| 2025-05-15 | 8.40 | 8.13 | -0.27 | -3.21% | 8.12 | 8.42 | 473910 | 38915.76 | 6.14% | 96.00 |
| 2025-05-14 | 8.58 | 8.40 | -0.21 | -2.44% | 8.37 | 8.62 | 529223 | 44696.46 | 6.86% | 13.00 |
| 2025-05-13 | 9.00 | 8.61 | -0.41 | -4.55% | 8.54 | 9.04 | 731373 | 63791.05 | 9.48% | 29.00 |
| 2025-05-12 | 8.90 | 9.02 | 0.03 | 0.33% | 8.60 | 9.30 | 1044854 | 93549.08 | 13.54% | 238.00 |
| 2025-05-09 | 8.50 | 8.99 | 0.38 | 4.41% | 8.33 | 9.21 | 1171800 | 104362.99 | 15.19% | 12.00 |
| 2025-05-08 | 8.90 | 8.61 | -0.13 | -1.49% | 8.50 | 9.39 | 1493812 | 133080.05 | 19.36% | 122.00 |
| 2025-05-07 | 8.74 | 8.74 | 1.46 | 20.05% | 8.25 | 8.74 | 703275 | 60643.74 | 9.11% | 13.00 |
| 2025-04-24 | 7.30 | 7.28 | -0.02 | -0.27% | 7.17 | 7.38 | 270155 | 19650.80 | 3.50% | 3.00 |
| 2025-04-23 | 7.14 | 7.30 | 0.23 | 3.25% | 7.13 | 7.35 | 352101 | 25559.27 | 4.56% | 160.00 |
| 2025-04-22 | 7.07 | 7.07 | -0.06 | -0.84% | 7.02 | 7.14 | 206923 | 14648.20 | 2.68% | 27.00 |
| 2025-04-21 | 6.72 | 7.13 | 0.41 | 6.10% | 6.65 | 7.21 | 411531 | 28781.04 | 5.33% | 4.00 |
| 2025-04-18 | 6.70 | 6.72 | 0.01 | 0.15% | 6.60 | 6.76 | 173582 | 11591.55 | 2.25% | 0.00 |
| 2025-04-17 | 6.62 | 6.71 | 0.00 | 0.00% | 6.62 | 6.82 | 187775 | 12679.46 | 2.43% | 0.00 |
| 2025-04-16 | 6.78 | 6.71 | -0.13 | -1.90% | 6.57 | 6.87 | 197834 | 13287.41 | 2.56% | 0.00 |
| 2025-04-15 | 6.89 | 6.84 | -0.03 | -0.44% | 6.75 | 6.96 | 199103 | 13609.37 | 2.58% | 0.00 |
| 2025-04-14 | 6.94 | 6.87 | 0.11 | 1.63% | 6.84 | 7.11 | 270102 | 18803.99 | 3.50% | 12.00 |
| 2025-04-11 | 6.51 | 6.76 | 0.15 | 2.27% | 6.47 | 6.90 | 309964 | 20890.70 | 4.01% | 0.00 |
| 2025-04-10 | 6.71 | 6.61 | 0.14 | 2.16% | 6.60 | 6.97 | 429513 | 29061.00 | 5.56% | 33.00 |
| 2025-04-09 | 6.09 | 6.47 | 0.23 | 3.69% | 5.58 | 6.54 | 472076 | 28986.03 | 6.11% | 0.00 |
| 2025-04-08 | 6.21 | 6.24 | 0.18 | 2.97% | 6.06 | 6.50 | 431756 | 27107.32 | 5.59% | 5.00 |
| 2025-04-07 | 7.00 | 6.06 | -1.52 | -20.05% | 6.06 | 7.07 | 622379 | 40014.33 | 8.06% | 0.00 |
| 2025-04-03 | 7.74 | 7.58 | -0.26 | -3.32% | 7.50 | 7.89 | 290735 | 22266.82 | 3.76% | 0.00 |
| 2025-04-02 | 7.65 | 7.84 | 0.14 | 1.82% | 7.62 | 8.00 | 295646 | 23251.87 | 3.83% | 0.00 |
| 2025-04-01 | 7.77 | 7.70 | -0.07 | -0.90% | 7.67 | 7.85 | 232712 | 18052.03 | 3.01% | 0.00 |
| 2025-03-31 | 7.87 | 7.77 | -0.10 | -1.27% | 7.52 | 7.89 | 338759 | 25956.86 | 4.39% | 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。
