| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 21.40 | 21.62 | 0.21 | 0.98% | 21.23 | 21.80 | 47899 | 10304.36 | 2.47% | 0.00 |
| 2026-02-03 | 20.52 | 21.41 | 1.09 | 5.36% | 20.33 | 21.60 | 64681 | 13652.51 | 3.34% | 0.00 |
| 2026-02-02 | 20.55 | 20.32 | -0.15 | -0.73% | 20.32 | 20.90 | 48425 | 9994.41 | 2.50% | 0.00 |
| 2026-01-30 | 20.82 | 20.47 | -0.73 | -3.44% | 20.05 | 20.84 | 62249 | 12695.77 | 3.21% | 0.00 |
| 2026-01-29 | 21.62 | 21.20 | -0.55 | -2.53% | 21.02 | 22.04 | 53074 | 11417.51 | 2.74% | 0.00 |
| 2026-01-28 | 21.79 | 21.75 | -0.03 | -0.14% | 21.25 | 22.85 | 99249 | 21841.79 | 5.12% | 0.00 |
| 2026-01-27 | 21.68 | 21.78 | 0.06 | 0.28% | 20.84 | 21.95 | 58465 | 12522.46 | 3.02% | 0.00 |
| 2026-01-26 | 22.60 | 21.72 | -0.74 | -3.29% | 21.50 | 22.65 | 61546 | 13508.88 | 3.17% | 0.00 |
| 2026-01-23 | 22.08 | 22.46 | 0.39 | 1.77% | 22.00 | 22.69 | 66528 | 14896.60 | 3.43% | 0.00 |
| 2026-01-22 | 21.99 | 22.07 | 0.18 | 0.82% | 21.62 | 22.18 | 49990 | 10956.47 | 2.58% | 0.00 |
| 2026-01-21 | 21.73 | 21.89 | -0.07 | -0.32% | 21.42 | 22.12 | 60524 | 13192.28 | 3.12% | 0.00 |
| 2026-01-20 | 22.95 | 21.96 | -0.86 | -3.77% | 21.81 | 23.08 | 92156 | 20521.18 | 4.75% | 0.00 |
| 2026-01-19 | 22.80 | 22.82 | -0.32 | -1.38% | 22.68 | 23.89 | 118813 | 27614.21 | 6.13% | 0.00 |
| 2026-01-16 | 23.90 | 23.14 | 0.48 | 2.12% | 21.91 | 24.20 | 162245 | 37133.34 | 8.37% | 0.00 |
| 2026-01-15 | 22.63 | 22.66 | -0.17 | -0.74% | 22.50 | 23.40 | 61566 | 14083.41 | 3.18% | 0.00 |
| 2026-01-14 | 22.57 | 22.83 | 0.21 | 0.93% | 22.29 | 23.13 | 87370 | 19828.03 | 4.51% | 0.00 |
| 2026-01-13 | 23.06 | 22.62 | -0.43 | -1.87% | 22.59 | 23.29 | 85965 | 19675.19 | 4.43% | 0.00 |
| 2026-01-12 | 22.85 | 23.05 | 0.00 | 0.00% | 22.54 | 23.55 | 101816 | 23315.50 | 5.25% | 0.00 |
| 2026-01-09 | 23.29 | 23.05 | -0.23 | -0.99% | 22.88 | 23.89 | 86529 | 20063.66 | 4.46% | 0.00 |
| 2026-01-08 | 24.00 | 23.28 | -0.66 | -2.76% | 23.07 | 24.05 | 102037 | 23897.66 | 5.26% | 0.00 |
| 2026-01-07 | 23.90 | 23.94 | 0.67 | 2.88% | 23.74 | 25.50 | 207095 | 50773.94 | 10.68% | 0.00 |
| 2026-01-06 | 20.89 | 23.27 | 2.39 | 11.45% | 20.89 | 24.30 | 244042 | 56359.16 | 12.59% | 4.00 |
| 2026-01-05 | 20.20 | 20.88 | 0.69 | 3.42% | 19.90 | 21.02 | 64313 | 13202.50 | 3.32% | 0.00 |
| 2025-12-31 | 20.42 | 20.19 | -0.21 | -1.03% | 20.08 | 20.79 | 46922 | 9513.85 | 2.42% | 0.00 |
| 2025-12-30 | 20.99 | 20.40 | -0.80 | -3.77% | 20.27 | 20.99 | 78551 | 16065.61 | 4.05% | 0.00 |
| 2025-12-29 | 19.65 | 21.20 | 1.55 | 7.89% | 19.48 | 21.32 | 106703 | 21925.98 | 5.50% | 0.00 |
| 2025-12-26 | 20.58 | 19.65 | -0.28 | -1.40% | 19.56 | 20.73 | 67589 | 13556.08 | 3.49% | 0.00 |
| 2025-12-25 | 19.60 | 19.93 | 0.33 | 1.68% | 19.27 | 20.16 | 52351 | 10334.17 | 2.70% | 0.00 |
| 2025-12-24 | 19.43 | 19.60 | 0.12 | 0.62% | 19.24 | 19.70 | 37532 | 7329.68 | 1.94% | 0.00 |
| 2025-12-23 | 19.50 | 19.48 | -0.04 | -0.20% | 19.23 | 19.75 | 44448 | 8651.86 | 2.29% | 0.00 |
| 2025-12-22 | 19.59 | 19.52 | -0.09 | -0.46% | 19.48 | 19.92 | 40413 | 7947.55 | 2.08% | 0.00 |
| 2025-12-19 | 19.59 | 19.61 | -0.08 | -0.41% | 19.36 | 20.04 | 45170 | 8868.92 | 2.33% | 0.00 |
| 2025-12-18 | 20.28 | 19.69 | -0.79 | -3.86% | 19.57 | 20.34 | 56912 | 11288.26 | 2.94% | 0.00 |
| 2025-12-17 | 21.05 | 20.48 | -0.45 | -2.15% | 20.12 | 21.10 | 63674 | 13028.70 | 3.28% | 0.00 |
| 2025-12-16 | 21.31 | 20.93 | -0.17 | -0.81% | 20.67 | 21.95 | 65733 | 13942.12 | 3.39% | 0.00 |
| 2025-12-15 | 21.00 | 21.10 | -0.10 | -0.47% | 20.63 | 21.46 | 71415 | 15039.12 | 3.68% | 0.00 |
| 2025-12-12 | 20.86 | 21.20 | 0.16 | 0.76% | 20.61 | 21.49 | 122898 | 25924.69 | 6.34% | 0.00 |
| 2025-12-11 | 21.22 | 21.04 | 1.10 | 5.52% | 20.61 | 21.98 | 209824 | 44544.84 | 10.82% | 0.00 |
| 2025-12-10 | 19.32 | 19.94 | 0.84 | 4.40% | 18.74 | 20.34 | 103682 | 20366.01 | 5.35% | 1.00 |
| 2025-12-09 | 19.19 | 19.10 | -0.22 | -1.14% | 19.04 | 19.43 | 47239 | 9071.75 | 2.44% | 0.00 |
| 2025-12-08 | 19.96 | 19.32 | 0.26 | 1.36% | 19.27 | 20.17 | 113295 | 22340.23 | 5.84% | 0.00 |
| 2025-12-05 | 17.38 | 19.06 | 1.76 | 10.17% | 17.17 | 19.25 | 108726 | 20196.21 | 5.61% | 0.00 |
| 2025-12-04 | 17.46 | 17.30 | -0.16 | -0.92% | 17.12 | 17.53 | 19840 | 3429.73 | 1.02% | 0.00 |
| 2025-12-03 | 17.78 | 17.46 | -0.25 | -1.41% | 17.38 | 17.81 | 25095 | 4399.56 | 1.29% | 0.00 |
| 2025-12-02 | 17.99 | 17.71 | -0.24 | -1.34% | 17.71 | 17.99 | 18845 | 3352.92 | 0.97% | 0.00 |
| 2025-12-01 | 18.11 | 17.95 | -0.07 | -0.39% | 17.88 | 18.13 | 21689 | 3897.72 | 1.12% | 0.00 |
| 2025-11-28 | 17.88 | 18.02 | 0.12 | 0.67% | 17.83 | 18.06 | 16144 | 2906.50 | 0.83% | 0.00 |
| 2025-11-27 | 17.81 | 17.90 | 0.05 | 0.28% | 17.78 | 18.06 | 18379 | 3300.58 | 0.95% | 0.00 |
| 2025-11-26 | 17.99 | 17.85 | -0.15 | -0.83% | 17.74 | 18.08 | 24294 | 4346.64 | 1.25% | 0.00 |
| 2025-11-25 | 18.07 | 18.00 | 0.05 | 0.28% | 17.94 | 18.26 | 22433 | 4053.42 | 1.16% | 0.00 |
| 2025-11-24 | 17.77 | 17.95 | 0.32 | 1.82% | 17.65 | 18.05 | 27330 | 4879.86 | 1.41% | 0.00 |
| 2025-11-21 | 18.65 | 17.63 | -1.14 | -6.07% | 17.61 | 18.79 | 47399 | 8535.81 | 2.44% | 0.00 |
| 2025-11-20 | 19.06 | 18.77 | -0.25 | -1.31% | 18.67 | 19.20 | 23907 | 4509.41 | 1.23% | 0.00 |
| 2025-11-19 | 19.50 | 19.02 | -0.51 | -2.61% | 18.96 | 19.66 | 31346 | 6003.22 | 1.62% | 0.00 |
| 2025-11-18 | 19.88 | 19.53 | -0.36 | -1.81% | 19.44 | 19.88 | 28104 | 5496.84 | 1.45% | 0.00 |
| 2025-11-17 | 20.15 | 19.89 | -0.23 | -1.14% | 19.74 | 20.21 | 30739 | 6103.36 | 1.59% | 0.00 |
| 2025-11-14 | 19.83 | 20.12 | 0.21 | 1.05% | 19.74 | 20.37 | 38420 | 7734.58 | 1.98% | 0.00 |
| 2025-11-13 | 19.88 | 19.91 | -0.02 | -0.10% | 19.71 | 20.09 | 31557 | 6292.53 | 1.63% | 0.00 |
| 2025-11-12 | 20.22 | 19.93 | -0.37 | -1.82% | 19.77 | 20.32 | 41086 | 8200.72 | 2.12% | 0.00 |
| 2025-11-11 | 20.35 | 20.30 | 0.06 | 0.30% | 20.21 | 20.95 | 70318 | 14421.12 | 3.63% | 0.00 |
| 2025-11-10 | 20.00 | 20.24 | 0.16 | 0.80% | 19.83 | 20.35 | 46370 | 9327.90 | 2.39% | 0.00 |
| 2025-11-07 | 19.89 | 20.08 | 0.11 | 0.55% | 19.88 | 20.20 | 46509 | 9348.74 | 2.40% | 0.00 |
| 2025-11-06 | 20.15 | 19.97 | -0.14 | -0.70% | 19.95 | 20.34 | 66461 | 13353.35 | 3.43% | 0.00 |
| 2025-11-05 | 19.04 | 20.11 | 0.93 | 4.85% | 19.03 | 20.20 | 103082 | 20543.17 | 5.32% | 0.00 |
| 2025-11-04 | 19.22 | 19.18 | -0.04 | -0.21% | 19.05 | 19.45 | 23426 | 4504.65 | 1.21% | 0.00 |
| 2025-11-03 | 18.93 | 19.22 | 0.24 | 1.26% | 18.80 | 19.24 | 25327 | 4822.90 | 1.31% | 0.00 |
| 2025-10-31 | 18.71 | 18.98 | 0.20 | 1.06% | 18.63 | 19.07 | 25603 | 4848.66 | 1.32% | 0.00 |
| 2025-10-30 | 19.44 | 18.78 | -0.98 | -4.96% | 18.77 | 19.45 | 54424 | 10313.77 | 2.81% | 0.00 |
| 2025-10-29 | 19.29 | 19.76 | 0.48 | 2.49% | 19.16 | 19.85 | 49510 | 9707.15 | 2.55% | 0.00 |
| 2025-10-28 | 19.55 | 19.28 | -0.27 | -1.38% | 19.23 | 19.56 | 27530 | 5333.32 | 1.42% | 0.00 |
| 2025-10-27 | 19.70 | 19.55 | -0.06 | -0.31% | 19.31 | 19.76 | 32155 | 6283.45 | 1.66% | 0.00 |
| 2025-10-24 | 19.60 | 19.61 | -0.03 | -0.15% | 19.53 | 19.75 | 30161 | 5912.99 | 1.56% | 8.00 |
| 2025-10-23 | 19.60 | 19.64 | 0.01 | 0.05% | 19.23 | 19.65 | 26886 | 5228.03 | 1.39% | 0.00 |
| 2025-10-22 | 19.79 | 19.63 | -0.14 | -0.71% | 19.46 | 19.85 | 35470 | 6946.31 | 1.83% | 0.00 |
| 2025-10-21 | 18.95 | 19.77 | 0.82 | 4.33% | 18.89 | 19.79 | 68290 | 13356.67 | 3.52% | 0.00 |
| 2025-10-20 | 18.70 | 18.95 | 0.37 | 1.99% | 18.64 | 19.04 | 27075 | 5104.43 | 1.40% | 0.00 |
| 2025-10-17 | 19.59 | 18.58 | -1.03 | -5.25% | 18.55 | 19.67 | 50416 | 9594.73 | 2.60% | 0.00 |
| 2025-10-16 | 20.23 | 19.61 | -0.19 | -0.96% | 19.55 | 20.39 | 62676 | 12393.51 | 3.23% | 1.00 |
| 2025-10-15 | 18.73 | 19.80 | 0.98 | 5.21% | 18.70 | 19.87 | 80172 | 15561.67 | 4.13% | 2.00 |
| 2025-10-14 | 19.08 | 18.82 | -0.26 | -1.36% | 18.75 | 19.48 | 38085 | 7280.22 | 1.96% | 0.00 |
苏文电能(300982)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。
