| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 117.17 | 120.40 | -7.60 | -5.94% | 117.17 | 123.61 | 23535 | 28375.38 | 9.04% | 0.00 |
| 2025-10-10 | 134.99 | 128.00 | -6.46 | -4.80% | 128.00 | 134.99 | 21831 | 28454.51 | 8.39% | 0.00 |
| 2025-10-09 | 132.83 | 134.46 | 2.46 | 1.86% | 129.54 | 142.19 | 24942 | 33839.00 | 9.58% | 0.00 |
| 2025-09-30 | 136.00 | 132.00 | -3.79 | -2.79% | 130.10 | 136.38 | 18890 | 24979.14 | 7.26% | 0.00 |
| 2025-09-29 | 127.68 | 135.79 | 8.79 | 6.92% | 127.38 | 139.44 | 26900 | 36339.58 | 10.34% | 0.00 |
| 2025-09-26 | 134.25 | 127.00 | -8.10 | -6.00% | 127.00 | 136.19 | 23422 | 30751.66 | 9.00% | 12.00 |
| 2025-09-25 | 139.50 | 135.10 | -5.02 | -3.58% | 134.60 | 140.80 | 22902 | 31249.15 | 8.80% | 0.00 |
| 2025-09-24 | 137.00 | 140.12 | 0.46 | 0.33% | 134.30 | 140.87 | 21406 | 29561.69 | 8.22% | 0.00 |
| 2025-09-23 | 146.50 | 139.66 | -6.94 | -4.73% | 134.00 | 146.60 | 39238 | 54320.97 | 15.08% | 0.00 |
| 2025-09-22 | 138.60 | 146.60 | 8.81 | 6.39% | 135.67 | 149.94 | 59665 | 85142.07 | 22.92% | 0.00 |
| 2025-09-19 | 130.23 | 137.79 | 14.27 | 11.55% | 130.00 | 140.50 | 57434 | 78333.44 | 22.07% | 0.00 |
| 2025-09-18 | 124.60 | 123.52 | -1.23 | -0.99% | 122.40 | 128.51 | 25236 | 31628.26 | 9.70% | 0.00 |
| 2025-09-17 | 125.94 | 124.75 | -2.04 | -1.61% | 124.60 | 127.61 | 17440 | 21940.31 | 6.70% | 0.00 |
| 2025-09-16 | 125.00 | 126.79 | 2.79 | 2.25% | 123.80 | 127.50 | 20489 | 25753.14 | 7.87% | 0.00 |
| 2025-09-15 | 131.50 | 124.00 | -7.68 | -5.83% | 123.05 | 131.66 | 39529 | 49453.13 | 15.19% | 1.00 |
| 2025-09-12 | 132.43 | 131.68 | -0.13 | -0.10% | 126.87 | 133.90 | 21125 | 27635.28 | 8.12% | 0.00 |
| 2025-09-11 | 130.68 | 131.81 | -0.84 | -0.63% | 130.07 | 134.60 | 24015 | 31687.52 | 9.23% | 0.00 |
| 2025-09-10 | 135.50 | 132.65 | -1.13 | -0.84% | 130.92 | 138.06 | 17275 | 22991.48 | 6.64% | 0.00 |
| 2025-09-09 | 137.19 | 133.78 | -4.67 | -3.37% | 132.69 | 139.00 | 16427 | 22192.20 | 6.31% | 0.00 |
| 2025-09-08 | 134.83 | 138.45 | 3.77 | 2.80% | 133.58 | 139.87 | 24307 | 33344.82 | 9.34% | 0.00 |
| 2025-09-05 | 131.21 | 134.68 | 4.11 | 3.15% | 129.02 | 138.57 | 26534 | 35843.33 | 10.19% | 0.00 |
| 2025-09-04 | 132.50 | 130.57 | -0.43 | -0.33% | 128.13 | 138.68 | 25243 | 33827.14 | 9.70% | 0.00 |
| 2025-09-03 | 133.53 | 131.00 | -2.60 | -1.95% | 130.67 | 137.00 | 18516 | 24750.64 | 7.11% | 0.00 |
| 2025-09-02 | 145.02 | 133.60 | -12.40 | -8.49% | 132.00 | 145.25 | 37411 | 50952.02 | 14.37% | 0.00 |
| 2025-09-01 | 150.00 | 146.00 | -5.11 | -3.38% | 145.36 | 150.80 | 19620 | 28856.60 | 7.54% | 8.00 |
| 2025-08-29 | 148.66 | 151.11 | 2.31 | 1.55% | 144.50 | 152.88 | 20720 | 31137.44 | 7.96% | 0.00 |
| 2025-08-28 | 150.55 | 148.80 | -1.11 | -0.74% | 142.70 | 151.86 | 26116 | 38564.96 | 10.03% | 0.00 |
| 2025-08-27 | 155.87 | 149.91 | -7.67 | -4.87% | 149.73 | 159.78 | 29180 | 44569.09 | 11.21% | 2.00 |
| 2025-08-26 | 154.50 | 157.58 | 0.17 | 0.11% | 150.52 | 161.49 | 30427 | 47081.52 | 11.69% | 0.00 |
| 2025-08-25 | 167.54 | 157.41 | -10.48 | -6.24% | 154.45 | 167.54 | 32958 | 52163.15 | 12.66% | 1.00 |
| 2025-08-22 | 168.11 | 167.89 | -5.98 | -3.44% | 163.00 | 177.50 | 31441 | 53302.30 | 12.08% | 0.00 |
| 2025-08-21 | 168.99 | 173.87 | 2.24 | 1.31% | 165.65 | 173.90 | 28339 | 48177.85 | 10.89% | 0.00 |
| 2025-08-20 | 156.51 | 171.63 | 14.41 | 9.17% | 156.30 | 180.63 | 42329 | 71941.21 | 16.26% | 0.00 |
| 2025-08-19 | 156.23 | 157.22 | -1.71 | -1.08% | 153.69 | 159.83 | 29568 | 46339.20 | 11.36% | 0.00 |
| 2025-08-18 | 145.02 | 158.93 | 14.48 | 10.02% | 145.02 | 165.78 | 44800 | 71038.35 | 17.21% | 0.00 |
| 2025-08-15 | 139.15 | 144.45 | 3.60 | 2.56% | 138.58 | 146.88 | 26484 | 38145.40 | 10.18% | 0.00 |
| 2025-08-14 | 146.88 | 140.85 | -4.80 | -3.30% | 139.50 | 148.60 | 26454 | 38012.98 | 10.16% | 0.00 |
| 2025-08-13 | 143.00 | 145.65 | 2.48 | 1.73% | 140.80 | 145.65 | 17508 | 25153.14 | 6.73% | 0.00 |
| 2025-08-12 | 142.26 | 143.17 | 1.06 | 0.75% | 138.04 | 143.88 | 16138 | 22714.74 | 6.20% | 0.00 |
| 2025-08-11 | 138.81 | 142.11 | 3.12 | 2.24% | 138.53 | 144.50 | 21670 | 30784.97 | 8.33% | 0.00 |
| 2025-08-08 | 137.79 | 138.99 | 0.99 | 0.72% | 134.00 | 139.81 | 16132 | 22147.92 | 6.20% | 0.00 |
| 2025-08-07 | 146.20 | 138.00 | -5.43 | -3.79% | 136.38 | 148.38 | 30425 | 42925.13 | 11.69% | 0.00 |
| 2025-08-06 | 137.91 | 143.43 | 5.51 | 4.00% | 136.05 | 144.50 | 24487 | 34246.10 | 9.41% | 0.00 |
| 2025-08-05 | 137.09 | 137.92 | 1.92 | 1.41% | 135.01 | 140.50 | 19821 | 27288.82 | 7.62% | 0.00 |
| 2025-08-04 | 142.99 | 136.00 | -9.00 | -6.21% | 135.86 | 144.69 | 32954 | 45649.07 | 12.66% | 0.00 |
| 2025-08-01 | 140.03 | 145.00 | 4.09 | 2.90% | 139.83 | 146.81 | 19416 | 27997.39 | 7.46% | 0.00 |
| 2025-07-31 | 140.52 | 140.91 | 0.66 | 0.47% | 139.47 | 145.96 | 24143 | 34513.27 | 9.28% | 0.00 |
| 2025-07-30 | 143.31 | 140.25 | -4.03 | -2.79% | 138.01 | 144.80 | 24791 | 35123.98 | 9.52% | 0.00 |
| 2025-07-29 | 143.87 | 144.28 | 0.98 | 0.68% | 143.27 | 149.85 | 27702 | 40410.71 | 10.64% | 0.00 |
| 2025-07-28 | 145.00 | 143.30 | -1.65 | -1.14% | 137.00 | 145.88 | 25249 | 35866.32 | 9.70% | 0.00 |
| 2025-07-25 | 141.79 | 144.95 | 4.15 | 2.95% | 140.00 | 145.99 | 26223 | 37704.96 | 10.07% | 1.00 |
| 2025-07-24 | 137.38 | 140.80 | 4.00 | 2.92% | 135.54 | 142.88 | 26974 | 37509.60 | 10.36% | 0.00 |
| 2025-07-23 | 128.75 | 136.80 | 7.40 | 5.72% | 128.00 | 140.33 | 35104 | 47861.56 | 13.49% | 0.00 |
| 2025-07-22 | 127.00 | 129.40 | 1.48 | 1.16% | 124.00 | 131.50 | 32203 | 41548.15 | 12.37% | 0.00 |
| 2025-07-21 | 109.00 | 127.92 | 19.41 | 17.89% | 107.50 | 127.98 | 55820 | 66610.89 | 21.45% | 0.00 |
| 2025-07-18 | 107.00 | 108.51 | 2.52 | 2.38% | 105.98 | 110.68 | 22656 | 24468.29 | 8.70% | 0.00 |
| 2025-07-17 | 105.80 | 105.99 | 0.56 | 0.53% | 104.68 | 107.27 | 17705 | 18756.59 | 6.80% | 0.00 |
| 2025-07-16 | 105.38 | 105.43 | 0.51 | 0.49% | 104.50 | 107.60 | 18339 | 19412.43 | 7.05% | 0.00 |
| 2025-07-15 | 103.01 | 104.92 | 1.70 | 1.65% | 102.00 | 106.96 | 25773 | 26967.00 | 9.90% | 0.00 |
| 2025-07-14 | 106.00 | 103.22 | -2.56 | -2.42% | 100.70 | 106.00 | 32491 | 33252.48 | 12.48% | 0.00 |
| 2025-07-11 | 111.00 | 105.78 | -5.38 | -4.84% | 104.00 | 111.70 | 35016 | 37366.32 | 13.45% | 0.00 |
| 2025-07-10 | 116.49 | 111.16 | -5.34 | -4.58% | 108.16 | 116.99 | 37143 | 41884.80 | 14.27% | 2.00 |
| 2025-07-09 | 115.91 | 116.50 | 0.59 | 0.51% | 114.81 | 117.84 | 20803 | 24189.43 | 7.99% | 0.00 |
| 2025-07-08 | 106.95 | 115.91 | 8.62 | 8.03% | 105.55 | 118.67 | 37878 | 42894.87 | 14.55% | 0.00 |
| 2025-07-07 | 105.00 | 107.29 | -0.17 | -0.16% | 103.30 | 109.46 | 24515 | 26005.26 | 9.42% | 0.00 |
| 2025-07-04 | 105.20 | 107.46 | 2.81 | 2.69% | 105.00 | 110.48 | 33922 | 36903.87 | 13.03% | 0.00 |
| 2025-07-03 | 100.23 | 104.65 | 4.41 | 4.40% | 99.61 | 106.00 | 27409 | 28599.14 | 10.53% | 0.00 |
| 2025-07-02 | 99.76 | 100.24 | -0.21 | -0.21% | 98.50 | 100.99 | 15549 | 15465.39 | 5.97% | 2.00 |
| 2025-07-01 | 104.00 | 100.45 | -4.95 | -4.70% | 98.12 | 104.75 | 31570 | 31551.72 | 12.13% | 0.00 |
| 2025-06-30 | 100.47 | 105.40 | 4.93 | 4.91% | 100.11 | 109.47 | 36951 | 39142.27 | 14.20% | 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。
