| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 8.71 | 8.47 | -0.32 | -3.64% | 8.45 | 8.82 | 205179 | 17594.70 | 2.65% | 0.00 |
| 2025-11-20 | 8.86 | 8.79 | -0.02 | -0.23% | 8.78 | 8.95 | 98916 | 8736.12 | 1.28% | 0.00 |
| 2025-11-19 | 8.95 | 8.81 | -0.12 | -1.34% | 8.78 | 9.02 | 118168 | 10456.82 | 1.52% | 0.00 |
| 2025-11-18 | 9.00 | 8.93 | -0.14 | -1.54% | 8.91 | 9.04 | 114760 | 10295.64 | 1.48% | 0.00 |
| 2025-11-17 | 8.97 | 9.07 | 0.08 | 0.89% | 8.79 | 9.08 | 201981 | 18072.70 | 2.61% | 0.00 |
| 2025-11-14 | 9.30 | 8.99 | -0.38 | -4.06% | 8.98 | 9.32 | 303704 | 27729.75 | 3.92% | 0.00 |
| 2025-11-13 | 9.22 | 9.37 | 0.13 | 1.41% | 9.17 | 9.53 | 261908 | 24580.29 | 3.38% | 0.00 |
| 2025-11-12 | 9.53 | 9.24 | -0.36 | -3.75% | 9.14 | 9.58 | 314762 | 29210.15 | 4.06% | 0.00 |
| 2025-11-11 | 9.33 | 9.60 | 0.31 | 3.34% | 9.28 | 9.72 | 377116 | 36182.67 | 4.87% | 0.00 |
| 2025-11-10 | 9.52 | 9.29 | -0.23 | -2.42% | 9.27 | 9.54 | 223601 | 20932.45 | 2.89% | 0.00 |
| 2025-11-07 | 9.42 | 9.52 | 0.14 | 1.49% | 9.35 | 9.78 | 382355 | 36520.16 | 4.93% | 0.00 |
| 2025-11-06 | 9.35 | 9.38 | 0.06 | 0.64% | 9.24 | 9.42 | 163565 | 15282.03 | 2.11% | 0.00 |
| 2025-11-05 | 9.11 | 9.32 | 0.15 | 1.64% | 9.07 | 9.49 | 252439 | 23659.00 | 3.26% | 0.00 |
| 2025-11-04 | 9.30 | 9.17 | -0.21 | -2.24% | 9.08 | 9.34 | 197243 | 18108.84 | 2.55% | 0.00 |
| 2025-11-03 | 9.45 | 9.38 | -0.01 | -0.11% | 9.12 | 9.45 | 249781 | 23110.32 | 3.22% | 0.00 |
| 2025-10-31 | 9.28 | 9.39 | 0.11 | 1.19% | 9.23 | 9.63 | 282976 | 26814.98 | 3.65% | 47.00 |
| 2025-10-30 | 9.30 | 9.28 | -0.09 | -0.96% | 9.21 | 9.45 | 244148 | 22772.81 | 3.15% | 24.00 |
| 2025-10-29 | 9.30 | 9.37 | 0.04 | 0.43% | 9.17 | 9.40 | 225636 | 20956.68 | 2.91% | 3.00 |
| 2025-10-28 | 9.60 | 9.33 | -0.30 | -3.12% | 9.31 | 9.60 | 342701 | 32230.44 | 4.42% | 0.00 |
| 2025-10-27 | 9.60 | 9.63 | 0.10 | 1.05% | 9.45 | 9.79 | 304945 | 29353.70 | 3.93% | 0.00 |
| 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 |
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。
