| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 25.26 | 25.09 | -0.18 | -0.71% | 25.06 | 25.50 | 27798 | 7023.65 | 3.71% | 0.00 |
| 2026-02-04 | 26.12 | 25.27 | -1.03 | -3.92% | 25.03 | 26.33 | 42740 | 10924.32 | 5.70% | 0.00 |
| 2026-02-03 | 25.97 | 26.30 | 0.67 | 2.61% | 25.53 | 26.85 | 44544 | 11730.31 | 5.95% | 0.00 |
| 2026-02-02 | 26.54 | 25.63 | -1.02 | -3.83% | 25.60 | 26.73 | 36347 | 9439.32 | 4.85% | 0.00 |
| 2026-01-30 | 25.60 | 26.65 | 0.98 | 3.82% | 25.29 | 26.94 | 46952 | 12307.95 | 6.27% | 3.00 |
| 2026-01-29 | 26.43 | 25.67 | -0.53 | -2.02% | 25.54 | 26.98 | 44760 | 11758.04 | 5.97% | 0.00 |
| 2026-01-28 | 26.90 | 26.20 | -0.30 | -1.13% | 26.02 | 26.98 | 36562 | 9619.91 | 4.88% | 0.00 |
| 2026-01-27 | 27.55 | 26.50 | -1.06 | -3.85% | 25.72 | 27.56 | 80178 | 21240.80 | 10.70% | 0.00 |
| 2026-01-26 | 26.88 | 27.56 | 1.07 | 4.04% | 26.88 | 30.10 | 132337 | 38142.43 | 17.66% | 0.00 |
| 2026-01-23 | 25.81 | 26.49 | 0.99 | 3.88% | 25.60 | 26.90 | 56845 | 14983.11 | 7.59% | 0.00 |
| 2026-01-22 | 25.50 | 25.50 | 0.06 | 0.24% | 25.17 | 26.24 | 45020 | 11535.40 | 6.01% | 0.00 |
| 2026-01-21 | 25.19 | 25.44 | -0.05 | -0.20% | 24.72 | 25.83 | 48009 | 12163.75 | 6.41% | 0.00 |
| 2026-01-20 | 24.19 | 25.49 | 1.26 | 5.20% | 23.95 | 25.89 | 84546 | 21208.52 | 11.28% | 2.00 |
| 2026-01-19 | 24.49 | 24.23 | -0.38 | -1.54% | 24.15 | 24.82 | 28341 | 6887.49 | 3.78% | 0.00 |
| 2026-01-16 | 24.78 | 24.61 | 0.08 | 0.33% | 24.09 | 24.95 | 36701 | 8982.01 | 4.90% | 0.00 |
| 2026-01-15 | 25.13 | 24.53 | -0.77 | -3.04% | 24.06 | 25.29 | 51033 | 12509.85 | 6.81% | 0.00 |
| 2026-01-14 | 25.92 | 25.30 | -0.71 | -2.73% | 24.91 | 25.96 | 65854 | 16785.63 | 8.79% | 0.00 |
| 2026-01-13 | 26.27 | 26.01 | -0.24 | -0.91% | 25.85 | 27.47 | 86606 | 23055.09 | 11.56% | 0.00 |
| 2026-01-12 | 25.00 | 26.25 | 1.63 | 6.62% | 24.76 | 26.71 | 93101 | 24099.00 | 12.43% | 10.00 |
| 2026-01-09 | 25.20 | 24.62 | 0.87 | 3.66% | 24.06 | 25.49 | 95717 | 23638.93 | 12.78% | 0.00 |
| 2026-01-08 | 22.51 | 23.75 | 1.25 | 5.56% | 22.51 | 23.75 | 71156 | 16540.91 | 9.50% | 0.00 |
| 2026-01-07 | 22.16 | 22.50 | 0.29 | 1.31% | 22.01 | 22.55 | 32257 | 7188.47 | 4.31% | 0.00 |
| 2026-01-06 | 22.28 | 22.21 | 0.00 | 0.00% | 22.02 | 22.34 | 27598 | 6110.71 | 3.68% | 0.00 |
| 2026-01-05 | 22.22 | 22.21 | -0.06 | -0.27% | 22.08 | 22.66 | 32975 | 7358.57 | 4.40% | 0.00 |
| 2025-12-31 | 22.64 | 22.27 | -0.23 | -1.02% | 21.74 | 22.64 | 41491 | 9177.24 | 5.54% | 13.00 |
| 2025-12-30 | 23.44 | 22.50 | -0.88 | -3.76% | 22.45 | 23.45 | 46385 | 10549.35 | 6.19% | 0.00 |
| 2025-12-29 | 23.05 | 23.38 | 0.05 | 0.21% | 22.30 | 23.61 | 80459 | 18639.00 | 10.74% | 0.00 |
| 2025-12-26 | 20.71 | 23.33 | 2.61 | 12.60% | 20.42 | 23.96 | 114084 | 25860.32 | 15.23% | 0.00 |
| 2025-12-25 | 20.71 | 20.72 | 0.20 | 0.97% | 20.41 | 20.85 | 11048 | 2281.74 | 1.47% | 0.00 |
| 2025-12-24 | 20.38 | 20.52 | 0.10 | 0.49% | 20.37 | 20.65 | 9400 | 1929.41 | 1.25% | 0.00 |
| 2025-12-23 | 20.44 | 20.42 | -0.13 | -0.63% | 20.20 | 20.68 | 13608 | 2775.98 | 1.82% | 0.00 |
| 2025-12-22 | 20.98 | 20.55 | -0.01 | -0.05% | 20.55 | 21.25 | 12569 | 2610.62 | 1.68% | 0.00 |
| 2025-12-19 | 20.50 | 20.56 | 0.26 | 1.28% | 20.27 | 20.63 | 12633 | 2588.99 | 1.69% | 0.00 |
| 2025-12-18 | 20.06 | 20.30 | 0.22 | 1.10% | 19.98 | 20.52 | 16009 | 3257.81 | 2.14% | 0.00 |
| 2025-12-17 | 19.98 | 20.08 | -0.05 | -0.25% | 19.58 | 20.30 | 18919 | 3751.43 | 2.53% | 0.00 |
| 2025-12-16 | 20.50 | 20.13 | -0.37 | -1.80% | 20.03 | 20.66 | 15416 | 3114.46 | 2.06% | 0.00 |
| 2025-12-15 | 20.50 | 20.50 | 0.08 | 0.39% | 20.16 | 20.68 | 14570 | 2983.98 | 1.94% | 0.00 |
| 2025-12-12 | 20.66 | 20.42 | -0.24 | -1.16% | 20.42 | 20.98 | 16974 | 3509.51 | 2.27% | 0.00 |
| 2025-12-11 | 21.21 | 20.66 | -0.57 | -2.68% | 20.66 | 21.43 | 19184 | 4003.79 | 2.56% | 0.00 |
| 2025-12-10 | 21.63 | 21.23 | -0.54 | -2.48% | 21.14 | 21.76 | 18031 | 3857.81 | 2.41% | 0.00 |
| 2025-12-09 | 21.88 | 21.77 | 0.05 | 0.23% | 21.70 | 22.34 | 19276 | 4227.82 | 2.57% | 0.00 |
| 2025-12-08 | 21.89 | 21.72 | 0.04 | 0.18% | 21.61 | 22.17 | 18041 | 3934.08 | 2.41% | 2.00 |
| 2025-12-05 | 21.40 | 21.68 | 0.30 | 1.40% | 21.15 | 21.74 | 14608 | 3138.72 | 1.95% | 0.00 |
| 2025-12-04 | 21.94 | 21.38 | -0.44 | -2.02% | 21.33 | 22.02 | 14633 | 3146.63 | 1.95% | 0.00 |
| 2025-12-03 | 22.20 | 21.82 | -0.38 | -1.71% | 21.68 | 22.41 | 17862 | 3905.68 | 2.38% | 0.00 |
| 2025-12-02 | 22.47 | 22.20 | -0.40 | -1.77% | 22.15 | 22.53 | 12732 | 2836.90 | 1.70% | 0.00 |
| 2025-12-01 | 22.77 | 22.60 | -0.16 | -0.70% | 22.44 | 22.92 | 14408 | 3266.59 | 1.92% | 0.00 |
| 2025-11-28 | 22.80 | 22.76 | 0.00 | 0.00% | 22.60 | 23.00 | 19954 | 4546.60 | 2.66% | 0.00 |
| 2025-11-27 | 22.50 | 22.76 | 0.47 | 2.11% | 22.27 | 22.95 | 18673 | 4235.53 | 2.49% | 0.00 |
| 2025-11-26 | 22.52 | 22.29 | -0.23 | -1.02% | 22.24 | 23.15 | 20227 | 4582.45 | 2.70% | 0.00 |
| 2025-11-25 | 22.60 | 22.52 | -0.06 | -0.27% | 22.37 | 22.98 | 20034 | 4545.89 | 2.67% | 0.00 |
| 2025-11-24 | 21.96 | 22.58 | 0.78 | 3.58% | 21.94 | 22.67 | 18865 | 4206.48 | 2.52% | 0.00 |
| 2025-11-21 | 22.45 | 21.80 | -0.80 | -3.54% | 21.60 | 22.70 | 23749 | 5215.31 | 3.17% | 0.00 |
| 2025-11-20 | 22.45 | 22.60 | 0.28 | 1.25% | 22.43 | 22.99 | 22093 | 5004.79 | 2.95% | 0.00 |
| 2025-11-19 | 22.90 | 22.32 | -0.61 | -2.66% | 22.20 | 23.18 | 21209 | 4767.27 | 2.83% | 0.00 |
| 2025-11-18 | 23.40 | 22.93 | -0.35 | -1.50% | 22.83 | 23.40 | 19989 | 4605.05 | 2.67% | 0.00 |
| 2025-11-17 | 24.15 | 23.28 | -0.39 | -1.65% | 23.17 | 24.15 | 26022 | 6088.12 | 3.47% | 0.00 |
| 2025-11-14 | 23.36 | 23.67 | 0.22 | 0.94% | 23.27 | 24.07 | 27332 | 6486.90 | 3.65% | 0.00 |
| 2025-11-13 | 23.36 | 23.45 | 0.23 | 0.99% | 23.02 | 23.74 | 23636 | 5544.44 | 3.15% | 0.00 |
| 2025-11-12 | 24.45 | 23.22 | -1.23 | -5.03% | 23.12 | 24.47 | 41086 | 9687.51 | 5.48% | 0.00 |
| 2025-11-11 | 24.01 | 24.45 | 0.61 | 2.56% | 23.81 | 24.50 | 38839 | 9441.50 | 5.18% | 0.00 |
| 2025-11-10 | 24.36 | 23.84 | -0.01 | -0.04% | 23.74 | 24.50 | 26450 | 6354.08 | 3.53% | 0.00 |
| 2025-11-07 | 23.76 | 23.85 | 0.08 | 0.34% | 23.38 | 24.05 | 23744 | 5644.62 | 3.17% | 0.00 |
| 2025-11-06 | 23.75 | 23.77 | -0.05 | -0.21% | 23.67 | 24.36 | 31974 | 7656.85 | 4.27% | 0.00 |
| 2025-11-05 | 23.43 | 23.82 | 0.32 | 1.36% | 23.20 | 23.95 | 26816 | 6371.17 | 3.58% | 0.00 |
| 2025-11-04 | 23.62 | 23.50 | -0.06 | -0.25% | 23.13 | 23.66 | 20044 | 4685.03 | 2.68% | 0.00 |
| 2025-11-03 | 23.28 | 23.56 | 0.25 | 1.07% | 23.09 | 23.79 | 20984 | 4935.24 | 2.80% | 0.00 |
| 2025-10-31 | 22.75 | 23.31 | 0.75 | 3.32% | 22.65 | 23.35 | 23826 | 5503.39 | 3.18% | 0.00 |
| 2025-10-30 | 22.90 | 22.56 | -0.37 | -1.61% | 22.45 | 23.07 | 26227 | 5940.45 | 3.50% | 0.00 |
| 2025-10-29 | 23.87 | 22.93 | -0.95 | -3.98% | 22.80 | 23.91 | 39291 | 9098.19 | 5.24% | 0.00 |
| 2025-10-28 | 24.01 | 23.88 | -0.30 | -1.24% | 23.61 | 24.42 | 32054 | 7657.96 | 4.28% | 0.00 |
| 2025-10-27 | 23.50 | 24.18 | 0.81 | 3.47% | 23.24 | 24.25 | 58753 | 14103.23 | 7.84% | 0.00 |
| 2025-10-24 | 23.14 | 23.37 | 0.19 | 0.82% | 23.04 | 23.61 | 26466 | 6163.12 | 3.53% | 0.00 |
| 2025-10-23 | 23.60 | 23.18 | -0.34 | -1.45% | 22.87 | 23.86 | 21639 | 5008.18 | 2.89% | 0.00 |
| 2025-10-22 | 23.00 | 23.52 | 0.45 | 1.95% | 23.00 | 23.90 | 44595 | 10543.67 | 5.95% | 0.00 |
| 2025-10-21 | 22.44 | 23.07 | 0.76 | 3.41% | 22.12 | 23.18 | 32263 | 7361.20 | 4.31% | 0.00 |
| 2025-10-20 | 22.08 | 22.31 | 0.42 | 1.92% | 22.03 | 22.68 | 27420 | 6133.65 | 3.66% | 0.00 |
| 2025-10-17 | 23.23 | 21.89 | -1.34 | -5.77% | 21.85 | 23.77 | 58345 | 13216.70 | 7.79% | 0.00 |
| 2025-10-16 | 23.88 | 23.23 | -0.42 | -1.78% | 23.16 | 23.98 | 21541 | 5046.51 | 2.88% | 0.00 |
| 2025-10-15 | 23.11 | 23.65 | 0.54 | 2.34% | 23.04 | 23.90 | 30457 | 7128.41 | 4.07% | 0.00 |
苏州规划(301505)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。
