| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.76 | 9.53 | -0.18 | -1.85% | 9.46 | 9.79 | 379607 | 36354.97 | 4.90% | 12.00 |
| 2025-10-23 | 9.70 | 9.71 | -0.10 | -1.02% | 9.58 | 9.88 | 215525 | 20894.76 | 2.78% | 0.00 |
| 2025-10-22 | 9.96 | 9.81 | -0.13 | -1.31% | 9.70 | 9.98 | 261299 | 25673.92 | 3.37% | 19.00 |
| 2025-10-21 | 9.44 | 9.94 | 0.49 | 5.19% | 9.35 | 10.20 | 507236 | 50089.17 | 6.55% | 20.00 |
| 2025-10-20 | 10.04 | 9.45 | -0.35 | -3.57% | 9.36 | 10.09 | 403649 | 39007.65 | 5.21% | 4.00 |
| 2025-10-17 | 10.10 | 9.80 | -0.22 | -2.20% | 9.72 | 10.10 | 341446 | 33667.93 | 4.41% | 6.00 |
| 2025-10-16 | 10.28 | 10.02 | -0.37 | -3.56% | 9.99 | 10.38 | 425133 | 43058.54 | 5.49% | 18.00 |
| 2025-10-15 | 10.15 | 10.39 | 0.49 | 4.95% | 9.86 | 10.51 | 694563 | 71505.19 | 8.96% | 372.00 |
| 2025-10-14 | 10.50 | 9.90 | -0.25 | -2.46% | 9.87 | 10.60 | 545919 | 55584.35 | 7.04% | 12.00 |
| 2025-10-13 | 9.64 | 10.15 | 0.04 | 0.40% | 9.53 | 10.30 | 547538 | 54704.43 | 7.07% | 54.00 |
| 2025-10-10 | 10.08 | 10.11 | -0.21 | -2.03% | 9.98 | 10.23 | 551186 | 55624.72 | 7.11% | 5.00 |
| 2025-10-09 | 9.50 | 10.32 | 0.94 | 10.02% | 9.43 | 10.48 | 983388 | 97908.96 | 12.69% | 73.00 |
| 2025-09-30 | 9.52 | 9.38 | -0.12 | -1.26% | 9.30 | 9.57 | 489423 | 46052.66 | 6.32% | 9.00 |
| 2025-09-29 | 9.66 | 9.50 | -0.20 | -2.06% | 9.47 | 9.74 | 469441 | 44872.71 | 6.06% | 0.00 |
| 2025-09-26 | 9.80 | 9.70 | -0.10 | -1.02% | 9.66 | 9.96 | 435587 | 42666.83 | 5.62% | 20.00 |
| 2025-09-25 | 10.14 | 9.80 | -0.43 | -4.20% | 9.80 | 10.14 | 651593 | 64702.38 | 8.41% | 20.00 |
| 2025-09-24 | 10.01 | 10.23 | 0.09 | 0.89% | 9.62 | 10.38 | 1043147 | 103416.59 | 13.46% | 42.80 |
| 2025-09-23 | 10.02 | 10.14 | 0.06 | 0.60% | 9.83 | 10.28 | 1091367 | 110144.22 | 14.08% | 26.00 |
| 2025-09-22 | 10.18 | 10.08 | -0.13 | -1.27% | 9.96 | 10.42 | 1039794 | 105378.84 | 13.42% | 32.00 |
| 2025-09-19 | 10.45 | 10.21 | -0.23 | -2.20% | 10.00 | 10.63 | 1600307 | 164657.23 | 20.65% | 61.00 |
| 2025-09-18 | 8.72 | 10.44 | 1.74 | 20.00% | 8.65 | 10.44 | 2267980 | 227464.55 | 29.26% | 5.00 |
| 2025-09-17 | 8.70 | 8.70 | -0.03 | -0.34% | 8.65 | 8.84 | 385066 | 33648.79 | 4.97% | 4.00 |
| 2025-09-16 | 8.60 | 8.73 | 0.12 | 1.39% | 8.50 | 8.76 | 397754 | 34531.63 | 5.13% | 15.00 |
| 2025-09-15 | 8.40 | 8.61 | 0.22 | 2.62% | 8.39 | 8.67 | 397467 | 34110.40 | 5.13% | 0.00 |
| 2025-09-12 | 8.49 | 8.39 | -0.14 | -1.64% | 8.38 | 8.50 | 238337 | 20086.54 | 3.08% | 303.00 |
| 2025-09-11 | 8.26 | 8.53 | 0.26 | 3.14% | 8.14 | 8.55 | 431739 | 36380.04 | 5.57% | 6.00 |
| 2025-09-10 | 8.28 | 8.27 | -0.01 | -0.12% | 8.23 | 8.38 | 158458 | 13136.32 | 2.04% | 0.00 |
| 2025-09-09 | 8.38 | 8.28 | -0.15 | -1.78% | 8.24 | 8.40 | 176398 | 14643.16 | 2.28% | 0.00 |
| 2025-09-08 | 8.45 | 8.43 | 0.03 | 0.36% | 8.33 | 8.53 | 291531 | 24551.25 | 3.76% | 0.00 |
| 2025-09-05 | 7.83 | 8.40 | 0.61 | 7.83% | 7.77 | 8.48 | 479574 | 39394.31 | 6.19% | 20.00 |
| 2025-09-04 | 7.96 | 7.79 | -0.14 | -1.77% | 7.68 | 8.04 | 200390 | 15815.92 | 2.59% | 5.00 |
| 2025-09-03 | 8.19 | 7.93 | -0.26 | -3.17% | 7.89 | 8.24 | 217638 | 17501.91 | 2.81% | 0.00 |
| 2025-09-02 | 8.18 | 8.19 | -0.06 | -0.73% | 7.98 | 8.27 | 293055 | 23752.95 | 3.78% | 0.00 |
| 2025-09-01 | 8.31 | 8.25 | -0.09 | -1.08% | 8.21 | 8.38 | 217688 | 18002.09 | 2.81% | 0.00 |
| 2025-08-29 | 8.48 | 8.34 | -0.04 | -0.48% | 8.28 | 8.52 | 249904 | 20909.77 | 3.22% | 0.00 |
| 2025-08-28 | 8.21 | 8.38 | 0.20 | 2.44% | 7.95 | 8.38 | 402088 | 32985.90 | 5.19% | 1.20 |
| 2025-08-27 | 8.51 | 8.18 | -0.30 | -3.54% | 8.17 | 8.59 | 396310 | 33378.18 | 5.11% | 32.00 |
| 2025-08-26 | 8.45 | 8.48 | -0.04 | -0.47% | 8.43 | 8.60 | 288568 | 24633.50 | 3.72% | 3.00 |
| 2025-08-25 | 8.60 | 8.52 | -0.06 | -0.70% | 8.42 | 8.63 | 390724 | 33294.76 | 5.04% | 6.00 |
| 2025-08-22 | 8.57 | 8.58 | -0.04 | -0.46% | 8.46 | 8.61 | 334603 | 28595.65 | 4.32% | 0.00 |
| 2025-08-21 | 8.80 | 8.62 | -0.24 | -2.71% | 8.54 | 8.82 | 515426 | 44494.27 | 6.64% | 2.00 |
| 2025-08-20 | 8.43 | 8.86 | 0.38 | 4.48% | 8.38 | 9.08 | 822808 | 72408.79 | 10.61% | 0.00 |
| 2025-08-19 | 8.45 | 8.48 | 0.08 | 0.95% | 8.30 | 8.50 | 348046 | 29257.91 | 4.49% | 101.00 |
| 2025-08-18 | 8.32 | 8.40 | 0.07 | 0.84% | 8.32 | 8.50 | 427916 | 36086.07 | 5.52% | 0.00 |
| 2025-08-15 | 8.15 | 8.33 | 0.21 | 2.59% | 8.12 | 8.33 | 314744 | 26024.56 | 4.06% | 25.00 |
| 2025-08-14 | 8.37 | 8.12 | -0.29 | -3.45% | 8.10 | 8.43 | 371509 | 30611.12 | 4.79% | 0.00 |
| 2025-08-13 | 8.30 | 8.41 | 0.21 | 2.56% | 8.30 | 8.54 | 580241 | 48753.92 | 7.48% | 0.00 |
| 2025-08-12 | 8.20 | 8.20 | 0.01 | 0.12% | 8.08 | 8.25 | 268969 | 21937.87 | 3.47% | 0.00 |
| 2025-08-11 | 8.11 | 8.19 | 0.08 | 0.99% | 8.10 | 8.27 | 240078 | 19680.52 | 3.10% | 0.00 |
| 2025-08-08 | 8.15 | 8.11 | -0.06 | -0.73% | 8.08 | 8.21 | 214732 | 17457.21 | 2.77% | 0.00 |
| 2025-08-07 | 8.20 | 8.17 | -0.05 | -0.61% | 8.10 | 8.22 | 275210 | 22434.83 | 3.55% | 0.00 |
| 2025-08-06 | 8.20 | 8.22 | -0.03 | -0.36% | 8.12 | 8.29 | 399596 | 32767.19 | 5.15% | 0.00 |
| 2025-08-05 | 7.90 | 8.25 | 0.35 | 4.43% | 7.86 | 8.26 | 644363 | 52289.18 | 8.31% | 1.00 |
| 2025-08-04 | 7.77 | 7.90 | 0.05 | 0.64% | 7.75 | 7.90 | 241537 | 18950.60 | 3.11% | 0.00 |
| 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 |
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。
