| 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 | 178.90 | 182.50 | 3.40 | 1.90% | 175.58 | 183.33 | 10968 | 19613.19 | 2.08% | 0.00 |
| 2026-02-03 | 170.52 | 179.10 | 9.68 | 5.71% | 169.82 | 181.00 | 18340 | 32235.17 | 3.49% | 0.00 |
| 2026-02-02 | 181.00 | 169.42 | -11.58 | -6.40% | 168.80 | 182.80 | 21304 | 36795.72 | 4.05% | 0.00 |
| 2026-01-30 | 174.08 | 181.00 | 6.01 | 3.43% | 172.13 | 183.50 | 17897 | 32205.34 | 3.40% | 0.00 |
| 2026-01-29 | 179.01 | 174.99 | -4.54 | -2.53% | 174.53 | 183.00 | 18424 | 32785.18 | 3.50% | 0.00 |
| 2026-01-28 | 193.55 | 179.53 | -15.45 | -7.92% | 179.30 | 194.80 | 32031 | 58956.21 | 6.09% | 0.00 |
| 2026-01-27 | 181.60 | 194.98 | 12.78 | 7.01% | 179.23 | 201.00 | 33591 | 64361.46 | 6.38% | 0.00 |
| 2026-01-26 | 182.48 | 182.20 | -0.29 | -0.16% | 178.00 | 186.60 | 18256 | 33257.80 | 3.47% | 0.00 |
| 2026-01-23 | 180.91 | 182.49 | 2.13 | 1.18% | 179.60 | 183.90 | 10973 | 19930.59 | 2.09% | 0.00 |
| 2026-01-22 | 185.91 | 180.36 | -4.12 | -2.23% | 179.20 | 186.99 | 10955 | 19850.94 | 2.08% | 0.00 |
| 2026-01-21 | 178.00 | 184.48 | 5.48 | 3.06% | 176.58 | 189.90 | 17416 | 32257.23 | 3.31% | 0.00 |
| 2026-01-20 | 183.86 | 179.00 | -4.50 | -2.45% | 177.77 | 185.20 | 9432 | 16976.38 | 1.79% | 0.00 |
| 2026-01-19 | 185.16 | 183.50 | -3.53 | -1.89% | 182.50 | 188.56 | 10213 | 18814.94 | 1.94% | 0.00 |
| 2026-01-16 | 186.48 | 187.03 | 1.17 | 0.63% | 184.13 | 189.40 | 12080 | 22613.14 | 2.30% | 0.00 |
| 2026-01-15 | 178.31 | 185.86 | 6.87 | 3.84% | 177.00 | 187.50 | 16733 | 30661.81 | 3.18% | 0.00 |
| 2026-01-14 | 177.35 | 178.99 | 0.67 | 0.38% | 176.00 | 181.49 | 13549 | 24207.10 | 2.57% | 0.00 |
| 2026-01-13 | 181.00 | 178.32 | -3.23 | -1.78% | 176.00 | 183.50 | 12489 | 22443.78 | 2.37% | 1.00 |
| 2026-01-12 | 186.70 | 181.55 | -5.61 | -3.00% | 180.35 | 187.00 | 20405 | 37137.23 | 3.88% | 1.00 |
| 2026-01-09 | 184.00 | 187.16 | 3.85 | 2.10% | 182.01 | 188.00 | 13700 | 25398.40 | 2.60% | 0.00 |
| 2026-01-08 | 187.90 | 183.31 | -3.70 | -1.98% | 182.31 | 190.00 | 13212 | 24567.89 | 2.51% | 0.00 |
| 2026-01-07 | 185.82 | 187.01 | 1.21 | 0.65% | 185.00 | 190.43 | 14247 | 26715.60 | 2.71% | 0.00 |
| 2026-01-06 | 187.49 | 185.80 | 0.30 | 0.16% | 184.30 | 189.50 | 12195 | 22727.46 | 2.32% | 0.00 |
| 2026-01-05 | 186.30 | 185.50 | -0.80 | -0.43% | 183.96 | 188.86 | 17754 | 33004.16 | 3.37% | 0.00 |
| 2025-12-31 | 188.00 | 186.30 | -1.69 | -0.90% | 183.65 | 191.88 | 13402 | 25221.01 | 2.55% | 0.00 |
| 2025-12-30 | 190.94 | 187.99 | -4.28 | -2.23% | 187.01 | 192.34 | 12784 | 24155.52 | 2.43% | 0.00 |
| 2025-12-29 | 191.37 | 192.27 | 1.77 | 0.93% | 191.13 | 194.99 | 12066 | 23243.19 | 2.29% | 0.00 |
| 2025-12-26 | 194.01 | 190.50 | -3.39 | -1.75% | 187.00 | 194.87 | 16020 | 30433.88 | 3.04% | 0.00 |
| 2025-12-25 | 194.95 | 193.89 | -1.06 | -0.54% | 193.01 | 199.11 | 14314 | 27927.25 | 2.72% | 0.00 |
| 2025-12-24 | 193.42 | 194.95 | -0.43 | -0.22% | 191.52 | 196.67 | 19860 | 38544.80 | 3.77% | 0.00 |
| 2025-12-23 | 171.03 | 195.38 | 27.06 | 16.08% | 171.00 | 201.88 | 51131 | 98469.02 | 9.72% | 0.00 |
| 2025-12-22 | 170.49 | 168.32 | -2.68 | -1.57% | 166.00 | 170.83 | 11940 | 20073.10 | 2.27% | 0.00 |
| 2025-12-19 | 170.50 | 171.00 | 3.32 | 1.98% | 168.12 | 175.75 | 13530 | 23243.22 | 2.57% | 0.00 |
| 2025-12-18 | 170.59 | 167.68 | -4.12 | -2.40% | 167.12 | 172.29 | 10241 | 17364.36 | 1.95% | 0.00 |
| 2025-12-17 | 168.00 | 171.80 | 3.88 | 2.31% | 167.87 | 172.59 | 11576 | 19812.15 | 2.20% | 0.00 |
| 2025-12-16 | 168.29 | 167.92 | -1.29 | -0.76% | 165.50 | 169.95 | 9042 | 15160.70 | 1.72% | 0.00 |
| 2025-12-15 | 169.31 | 169.21 | -1.91 | -1.12% | 167.20 | 173.90 | 10048 | 17002.79 | 1.91% | 0.00 |
| 2025-12-12 | 165.00 | 171.12 | 5.92 | 3.58% | 165.00 | 173.50 | 14817 | 25210.46 | 2.82% | 0.00 |
| 2025-12-11 | 168.29 | 165.20 | -2.60 | -1.55% | 165.10 | 169.35 | 8754 | 14596.75 | 1.66% | 0.00 |
| 2025-12-10 | 166.00 | 167.80 | 1.36 | 0.82% | 163.59 | 168.50 | 8292 | 13826.76 | 1.58% | 0.00 |
| 2025-12-09 | 166.82 | 166.44 | -0.38 | -0.23% | 164.86 | 168.78 | 11610 | 19346.27 | 2.21% | 0.00 |
| 2025-12-08 | 168.79 | 166.82 | -0.30 | -0.18% | 166.36 | 171.98 | 11194 | 18841.95 | 2.13% | 0.00 |
| 2025-12-05 | 167.67 | 167.12 | -0.12 | -0.07% | 163.38 | 168.15 | 7566 | 12596.79 | 1.44% | 0.00 |
| 2025-12-04 | 166.07 | 167.24 | 0.14 | 0.08% | 165.00 | 169.29 | 7775 | 12982.64 | 1.48% | 0.00 |
| 2025-12-03 | 170.45 | 167.10 | -5.15 | -2.99% | 166.40 | 171.81 | 14865 | 25027.09 | 2.82% | 0.00 |
| 2025-12-02 | 176.76 | 172.25 | 0.34 | 0.20% | 170.03 | 184.00 | 22160 | 39228.50 | 4.21% | 0.00 |
| 2025-12-01 | 172.00 | 171.91 | -1.04 | -0.60% | 167.01 | 172.36 | 13112 | 22293.25 | 2.49% | 0.00 |
| 2025-11-28 | 171.66 | 172.95 | 1.95 | 1.14% | 170.62 | 174.68 | 12216 | 21104.91 | 2.32% | 0.00 |
| 2025-11-27 | 168.07 | 171.00 | 3.77 | 2.25% | 168.07 | 173.00 | 12129 | 20787.28 | 2.31% | 0.00 |
| 2025-11-26 | 165.54 | 167.23 | 0.88 | 0.53% | 162.39 | 171.80 | 13143 | 22082.13 | 2.50% | 0.00 |
| 2025-11-25 | 168.88 | 166.35 | 0.35 | 0.21% | 166.00 | 171.70 | 13365 | 22510.67 | 2.54% | 0.00 |
| 2025-11-24 | 164.79 | 166.00 | 2.85 | 1.75% | 158.11 | 167.60 | 17579 | 28669.78 | 3.34% | 0.00 |
| 2025-11-21 | 165.16 | 163.15 | -4.63 | -2.76% | 161.22 | 167.96 | 15345 | 25324.98 | 2.92% | 0.00 |
| 2025-11-20 | 168.52 | 167.78 | -1.71 | -1.01% | 165.20 | 171.82 | 15186 | 25493.62 | 2.89% | 0.00 |
| 2025-11-19 | 169.00 | 169.49 | 0.49 | 0.29% | 167.38 | 171.55 | 14293 | 24206.80 | 2.72% | 0.00 |
| 2025-11-18 | 182.14 | 169.00 | -11.29 | -6.26% | 165.08 | 182.48 | 34846 | 59489.63 | 6.62% | 0.00 |
| 2025-11-17 | 177.70 | 180.29 | 2.53 | 1.42% | 174.00 | 182.00 | 24737 | 44254.63 | 4.70% | 0.00 |
| 2025-11-14 | 175.63 | 177.76 | 2.36 | 1.35% | 172.08 | 184.18 | 30215 | 53955.73 | 5.74% | 0.00 |
| 2025-11-13 | 174.83 | 175.40 | -0.31 | -0.18% | 173.00 | 178.99 | 17117 | 29938.37 | 3.25% | 0.00 |
| 2025-11-12 | 174.90 | 175.71 | 0.24 | 0.14% | 172.02 | 180.99 | 33781 | 59591.36 | 6.42% | 0.00 |
| 2025-11-11 | 160.00 | 175.47 | 22.39 | 14.63% | 159.84 | 180.00 | 63774 | 109697.30 | 12.12% | 0.00 |
| 2025-11-10 | 155.00 | 153.08 | -2.06 | -1.33% | 149.14 | 157.43 | 20985 | 31842.34 | 3.99% | 0.00 |
| 2025-11-07 | 155.46 | 155.14 | -0.32 | -0.21% | 153.00 | 159.30 | 18480 | 28700.12 | 3.51% | 0.00 |
| 2025-11-06 | 157.72 | 155.46 | -1.89 | -1.20% | 154.30 | 159.30 | 32885 | 51366.24 | 6.25% | 0.00 |
| 2025-11-05 | 144.00 | 157.35 | 10.90 | 7.44% | 141.89 | 159.34 | 59144 | 90353.26 | 11.24% | 2.00 |
| 2025-11-04 | 138.62 | 146.45 | 7.95 | 5.74% | 138.17 | 149.00 | 48547 | 70727.33 | 9.23% | 0.00 |
| 2025-11-03 | 134.55 | 138.50 | 4.00 | 2.97% | 129.34 | 139.49 | 30137 | 40592.86 | 5.73% | 0.00 |
| 2025-10-31 | 134.50 | 134.50 | -0.70 | -0.52% | 133.98 | 137.56 | 14776 | 19997.98 | 2.81% | 1.00 |
| 2025-10-30 | 140.08 | 135.20 | -4.30 | -3.08% | 132.36 | 140.08 | 31103 | 41898.67 | 5.91% | 0.00 |
| 2025-10-29 | 141.68 | 139.50 | -1.10 | -0.78% | 137.40 | 141.99 | 23922 | 33270.05 | 4.55% | 0.00 |
| 2025-10-28 | 143.49 | 140.60 | -1.35 | -0.95% | 136.00 | 146.30 | 36332 | 50581.15 | 6.90% | 0.00 |
| 2025-10-27 | 125.82 | 141.95 | 17.62 | 14.17% | 124.97 | 142.42 | 69823 | 95039.21 | 13.27% | 2.00 |
| 2025-10-24 | 126.00 | 124.33 | -0.02 | -0.02% | 123.60 | 133.32 | 40078 | 51480.45 | 7.62% | 0.00 |
| 2025-10-23 | 126.71 | 124.35 | -2.73 | -2.15% | 121.32 | 127.50 | 13600 | 16876.28 | 5.22% | 0.00 |
| 2025-10-22 | 128.16 | 127.08 | -1.68 | -1.30% | 125.37 | 128.50 | 12371 | 15685.91 | 4.75% | 0.00 |
| 2025-10-21 | 120.80 | 128.76 | 7.76 | 6.41% | 120.70 | 129.75 | 27085 | 34309.84 | 10.41% | 0.00 |
| 2025-10-20 | 118.21 | 121.00 | 3.22 | 2.73% | 118.00 | 122.22 | 10976 | 13157.06 | 4.22% | 0.00 |
| 2025-10-17 | 121.51 | 117.78 | -4.34 | -3.55% | 117.10 | 123.25 | 13139 | 15579.08 | 5.05% | 0.00 |
| 2025-10-16 | 120.27 | 122.12 | 0.65 | 0.54% | 120.00 | 126.00 | 12785 | 15808.11 | 4.91% | 0.00 |
| 2025-10-15 | 119.00 | 121.47 | 1.47 | 1.23% | 116.70 | 122.44 | 10303 | 12381.60 | 3.96% | 1.00 |
| 2025-10-14 | 121.98 | 120.00 | -0.40 | -0.33% | 119.30 | 128.16 | 19530 | 24114.67 | 7.50% | 0.00 |
苏州天脉(301626)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。
