| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
