| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 8.01 | 7.87 | -0.13 | -1.63% | 7.87 | 8.16 | 253222 | 20239.36 | 3.28% | 0.00 |
| 2025-03-27 | 8.19 | 8.00 | -0.21 | -2.56% | 7.95 | 8.21 | 330694 | 26642.94 | 4.28% | 0.00 |
| 2025-03-26 | 7.90 | 8.21 | 0.28 | 3.53% | 7.88 | 8.31 | 443320 | 36318.61 | 5.74% | 0.00 |
| 2025-03-25 | 8.21 | 7.93 | -0.28 | -3.41% | 7.88 | 8.29 | 408636 | 32857.00 | 5.29% | 0.00 |
| 2025-03-24 | 8.61 | 8.21 | -0.31 | -3.64% | 7.96 | 8.65 | 601276 | 49647.80 | 7.78% | 0.00 |
| 2025-03-21 | 9.00 | 8.52 | -0.59 | -6.48% | 8.48 | 9.00 | 706367 | 61058.28 | 9.14% | 36.00 |
| 2025-03-20 | 8.97 | 9.11 | 0.10 | 1.11% | 8.88 | 9.32 | 742158 | 67775.16 | 9.61% | 10.00 |
| 2025-03-19 | 9.26 | 9.01 | -0.39 | -4.15% | 8.85 | 9.35 | 848679 | 76659.94 | 10.99% | 93.00 |
| 2025-03-18 | 9.35 | 9.40 | 0.08 | 0.86% | 9.13 | 9.66 | 1167698 | 109294.11 | 15.12% | 47.00 |
| 2025-03-17 | 9.49 | 9.32 | -0.39 | -4.02% | 9.12 | 9.56 | 1159916 | 108116.94 | 15.02% | 36.00 |
| 2025-03-14 | 8.50 | 9.71 | 1.27 | 15.05% | 8.45 | 9.86 | 1951376 | 182642.48 | 25.26% | 386.00 |
| 2025-03-13 | 8.99 | 8.44 | -0.48 | -5.38% | 8.32 | 9.02 | 932117 | 79576.85 | 12.07% | 157.00 |
| 2025-03-12 | 8.10 | 8.92 | 0.87 | 10.81% | 8.05 | 9.20 | 1266169 | 108559.62 | 16.39% | 336.00 |
| 2025-03-11 | 8.00 | 8.05 | -0.10 | -1.23% | 7.93 | 8.25 | 376659 | 30360.95 | 4.88% | 0.00 |
| 2025-03-10 | 8.12 | 8.15 | 0.01 | 0.12% | 8.01 | 8.22 | 383463 | 31079.43 | 4.96% | 0.00 |
| 2025-03-07 | 8.03 | 8.14 | 0.01 | 0.12% | 8.03 | 8.36 | 537538 | 43972.04 | 6.96% | 0.00 |
| 2025-03-06 | 8.27 | 8.13 | -0.04 | -0.49% | 8.11 | 8.31 | 782082 | 64098.18 | 10.12% | 0.00 |
| 2025-03-05 | 7.93 | 8.17 | 0.17 | 2.13% | 7.86 | 8.26 | 836573 | 67564.88 | 10.83% | 4.00 |
| 2025-03-04 | 7.72 | 8.00 | 0.18 | 2.30% | 7.68 | 8.09 | 771053 | 61529.03 | 9.98% | 0.00 |
| 2025-03-03 | 7.45 | 7.82 | 0.43 | 5.82% | 7.35 | 8.16 | 734591 | 57246.83 | 9.51% | 69.00 |
| 2025-02-28 | 7.77 | 7.39 | -0.44 | -5.62% | 7.38 | 7.79 | 413100 | 31037.84 | 5.35% | 20.00 |
| 2025-02-27 | 7.80 | 7.83 | -0.02 | -0.25% | 7.58 | 7.87 | 494261 | 38330.72 | 6.40% | 3.00 |
| 2025-02-26 | 7.76 | 7.85 | 0.04 | 0.51% | 7.75 | 8.01 | 593698 | 46818.05 | 7.69% | 19.00 |
| 2025-02-25 | 7.57 | 7.81 | 0.21 | 2.76% | 7.50 | 7.94 | 647598 | 50478.50 | 8.38% | 78.00 |
| 2025-02-24 | 7.62 | 7.60 | -0.02 | -0.26% | 7.44 | 7.66 | 289838 | 21896.26 | 3.75% | 0.00 |
| 2025-02-21 | 7.58 | 7.62 | -0.07 | -0.91% | 7.53 | 7.69 | 380031 | 28901.76 | 4.92% | 0.00 |
| 2025-02-20 | 7.46 | 7.69 | 0.26 | 3.50% | 7.46 | 7.86 | 647273 | 49729.71 | 8.38% | 65.00 |
| 2025-02-19 | 7.08 | 7.43 | 0.37 | 5.24% | 7.03 | 7.44 | 433627 | 31790.49 | 5.61% | 0.00 |
| 2025-02-18 | 7.24 | 7.06 | -0.22 | -3.02% | 7.02 | 7.29 | 251607 | 18034.87 | 3.26% | 0.00 |
| 2025-02-17 | 7.23 | 7.28 | 0.01 | 0.14% | 7.17 | 7.31 | 292041 | 21142.31 | 3.78% | 0.00 |
| 2025-02-14 | 7.27 | 7.27 | 0.02 | 0.28% | 7.20 | 7.40 | 229734 | 16769.12 | 2.97% | 20.00 |
| 2025-02-13 | 7.44 | 7.25 | -0.19 | -2.55% | 7.24 | 7.44 | 275107 | 20141.11 | 3.56% | 0.00 |
| 2025-02-12 | 7.26 | 7.44 | 0.07 | 0.95% | 7.19 | 7.47 | 379873 | 27880.87 | 4.92% | 0.00 |
| 2025-02-11 | 7.41 | 7.37 | -0.01 | -0.14% | 7.32 | 7.49 | 357023 | 26349.98 | 4.62% | 0.00 |
| 2025-02-10 | 7.39 | 7.38 | -0.02 | -0.27% | 7.22 | 7.41 | 445819 | 32616.10 | 5.77% | 3.00 |
| 2025-02-07 | 7.24 | 7.40 | 0.33 | 4.67% | 7.22 | 7.63 | 742368 | 54803.00 | 9.61% | 47.00 |
| 2025-02-06 | 6.71 | 7.07 | 0.32 | 4.74% | 6.68 | 7.08 | 321766 | 22222.34 | 4.17% | 0.00 |
| 2025-02-05 | 6.81 | 6.75 | 0.12 | 1.81% | 6.70 | 6.84 | 221077 | 14955.64 | 2.86% | 0.00 |
| 2025-01-27 | 6.73 | 6.63 | -0.09 | -1.34% | 6.57 | 6.78 | 196604 | 13131.69 | 2.55% | 0.00 |
| 2025-01-24 | 6.56 | 6.72 | 0.14 | 2.13% | 6.55 | 6.73 | 170319 | 11347.08 | 2.20% | 0.00 |
| 2025-01-23 | 6.60 | 6.58 | 0.02 | 0.30% | 6.58 | 6.81 | 231426 | 15455.17 | 3.00% | 0.00 |
| 2025-01-22 | 6.67 | 6.56 | -0.09 | -1.35% | 6.50 | 6.67 | 123256 | 8097.08 | 1.60% | 0.00 |
| 2025-01-21 | 6.59 | 6.65 | 0.09 | 1.37% | 6.47 | 6.65 | 149762 | 9850.62 | 1.94% | 0.00 |
| 2025-01-20 | 6.54 | 6.56 | 0.08 | 1.23% | 6.47 | 6.61 | 158585 | 10406.85 | 2.05% | 0.00 |
| 2025-01-17 | 6.48 | 6.48 | -0.03 | -0.46% | 6.40 | 6.57 | 137545 | 8927.66 | 1.78% | 0.00 |
| 2025-01-16 | 6.56 | 6.51 | -0.02 | -0.31% | 6.42 | 6.66 | 185458 | 12115.85 | 2.40% | 0.00 |
| 2025-01-15 | 6.54 | 6.53 | -0.02 | -0.31% | 6.46 | 6.63 | 174307 | 11409.96 | 2.26% | 4.00 |
| 2025-01-14 | 6.14 | 6.55 | 0.41 | 6.68% | 6.14 | 6.55 | 271771 | 17455.42 | 3.52% | 19.00 |
| 2025-01-13 | 5.98 | 6.14 | 0.03 | 0.49% | 5.89 | 6.25 | 179942 | 10947.39 | 2.33% | 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。
