| 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 | 2.913 | 2.911 | -0.004 | -0.14% | 2.904 | 2.924 | 26318 | 766.708 | 0.29% |
| 2026-02-04 | 2.937 | 2.915 | -0.025 | -0.85% | 2.910 | 2.937 | 28056 | 818.742 | 0.31% |
| 2026-02-03 | 2.947 | 2.940 | -0.004 | -0.14% | 2.936 | 2.955 | 14244 | 418.765 | 0.16% |
| 2026-02-02 | 2.953 | 2.944 | -0.020 | -0.67% | 2.932 | 2.977 | 26350 | 778.157 | 0.29% |
| 2026-01-30 | 2.982 | 2.964 | -0.018 | -0.60% | 2.954 | 2.992 | 19807 | 587.717 | 0.22% |
| 2026-01-29 | 2.940 | 2.982 | 0.039 | 1.33% | 2.934 | 2.987 | 31518 | 938.688 | 0.35% |
| 2026-01-28 | 2.948 | 2.943 | -0.010 | -0.34% | 2.927 | 2.949 | 50217 | 1476.755 | 0.56% |
| 2026-01-27 | 2.962 | 2.953 | -0.014 | -0.47% | 2.940 | 2.975 | 28974 | 856.437 | 0.32% |
| 2026-01-26 | 2.960 | 2.967 | -0.003 | -0.10% | 2.960 | 2.979 | 15418 | 457.469 | 0.17% |
| 2026-01-23 | 2.994 | 2.970 | -0.028 | -0.93% | 2.948 | 2.994 | 57588 | 1714.031 | 0.64% |
| 2026-01-22 | 2.981 | 2.998 | 0.010 | 0.33% | 2.964 | 3.000 | 30523 | 909.180 | 0.34% |
| 2026-01-21 | 2.998 | 2.988 | 0.003 | 0.10% | 2.964 | 2.998 | 41801 | 1246.958 | 0.46% |
| 2026-01-20 | 2.968 | 2.985 | 0.007 | 0.24% | 2.968 | 2.999 | 36871 | 1101.782 | 0.41% |
| 2026-01-19 | 2.983 | 2.978 | -0.006 | -0.20% | 2.966 | 2.999 | 61193 | 1824.297 | 0.68% |
| 2026-01-16 | 2.986 | 2.984 | 0.008 | 0.27% | 2.956 | 2.989 | 32429 | 964.630 | 0.36% |
| 2026-01-15 | 2.998 | 2.976 | -0.026 | -0.87% | 2.944 | 2.998 | 59281 | 1757.149 | 0.66% |
| 2026-01-14 | 2.995 | 3.002 | 0.005 | 0.17% | 2.968 | 3.009 | 68225 | 2038.946 | 0.76% |
| 2026-01-13 | 2.988 | 2.997 | 0.009 | 0.30% | 2.976 | 3.028 | 35084 | 1054.594 | 0.39% |
| 2026-01-12 | 2.944 | 2.988 | 0.044 | 1.49% | 2.934 | 3.000 | 44560 | 1331.434 | 0.50% |
| 2026-01-09 | 2.921 | 2.944 | 0.015 | 0.51% | 2.920 | 2.948 | 29158 | 857.027 | 0.32% |
| 2026-01-08 | 2.933 | 2.929 | -0.004 | -0.14% | 2.922 | 2.959 | 33313 | 980.175 | 0.37% |
| 2026-01-07 | 2.894 | 2.933 | 0.039 | 1.35% | 2.882 | 2.950 | 43827 | 1281.935 | 0.49% |
| 2026-01-06 | 2.880 | 2.894 | 0.014 | 0.49% | 2.865 | 2.894 | 7531 | 217.133 | 0.08% |
| 2026-01-05 | 2.892 | 2.880 | -0.012 | -0.41% | 2.841 | 2.892 | 31264 | 896.997 | 0.35% |
| 2025-12-31 | 2.883 | 2.892 | 0.009 | 0.31% | 2.876 | 2.892 | 3895 | 112.468 | 0.04% |
| 2025-12-30 | 2.878 | 2.883 | 0.000 | 0.00% | 2.876 | 2.885 | 7680 | 221.340 | 0.09% |
| 2025-12-29 | 2.872 | 2.883 | 0.010 | 0.35% | 2.861 | 2.885 | 7743 | 222.487 | 0.09% |
| 2025-12-26 | 2.868 | 2.873 | 0.005 | 0.17% | 2.851 | 2.878 | 11478 | 328.434 | 0.13% |
| 2025-12-25 | 2.863 | 2.868 | 0.010 | 0.35% | 2.850 | 2.870 | 27019 | 773.318 | 0.30% |
| 2025-12-24 | 2.780 | 2.858 | 0.078 | 2.81% | 2.761 | 2.860 | 23957 | 676.370 | 0.27% |
| 2025-12-23 | 2.780 | 2.780 | 0.000 | 0.00% | 2.756 | 2.790 | 18512 | 513.557 | 0.21% |
| 2025-12-22 | 2.779 | 2.780 | 0.001 | 0.04% | 2.758 | 2.787 | 32826 | 911.056 | 0.36% |
| 2025-12-19 | 2.788 | 2.779 | -0.011 | -0.39% | 2.755 | 2.800 | 34620 | 960.870 | 0.38% |
| 2025-12-18 | 2.805 | 2.790 | -0.005 | -0.18% | 2.756 | 2.805 | 13420 | 372.347 | 0.15% |
| 2025-12-17 | 2.798 | 2.795 | -0.003 | -0.11% | 2.781 | 2.806 | 20498 | 571.890 | 0.23% |
| 2025-12-16 | 2.811 | 2.798 | -0.012 | -0.43% | 2.786 | 2.820 | 16565 | 462.885 | 0.18% |
| 2025-12-15 | 2.812 | 2.810 | -0.003 | -0.11% | 2.796 | 2.825 | 20102 | 564.086 | 0.22% |
| 2025-12-12 | 2.805 | 2.813 | 0.004 | 0.14% | 2.800 | 2.826 | 34425 | 971.058 | 0.38% |
| 2025-12-11 | 2.805 | 2.809 | -0.005 | -0.18% | 2.799 | 2.814 | 24554 | 688.054 | 0.27% |
| 2025-12-10 | 2.800 | 2.814 | 0.014 | 0.50% | 2.781 | 2.818 | 46203 | 1286.764 | 0.51% |
| 2025-12-09 | 2.808 | 2.800 | -0.002 | -0.07% | 2.789 | 2.812 | 6590 | 184.443 | 0.07% |
| 2025-12-08 | 2.811 | 2.802 | -0.010 | -0.36% | 2.795 | 2.811 | 4110 | 115.166 | 0.05% |
| 2025-12-05 | 2.810 | 2.812 | 0.002 | 0.07% | 2.798 | 2.820 | 6388 | 179.168 | 0.07% |
| 2025-12-04 | 2.808 | 2.810 | 0.000 | 0.00% | 2.805 | 2.820 | 12278 | 344.778 | 0.14% |
| 2025-12-03 | 2.798 | 2.810 | 0.013 | 0.46% | 2.798 | 2.818 | 4958 | 139.334 | 0.06% |
| 2025-12-02 | 2.796 | 2.797 | 0.001 | 0.04% | 2.791 | 2.805 | 393 | 10.981 | 0.00% |
| 2025-12-01 | 2.807 | 2.796 | -0.006 | -0.21% | 2.794 | 2.807 | 30454 | 851.216 | 0.34% |
| 2025-11-28 | 2.806 | 2.802 | -0.004 | -0.14% | 2.780 | 2.815 | 28229 | 789.941 | 0.31% |
| 2025-11-27 | 2.814 | 2.806 | -0.005 | -0.18% | 2.784 | 2.815 | 35603 | 999.837 | 0.40% |
| 2025-11-26 | 2.803 | 2.811 | 0.011 | 0.39% | 2.791 | 2.819 | 34864 | 976.688 | 0.39% |
| 2025-11-25 | 2.792 | 2.800 | 0.006 | 0.21% | 2.785 | 2.819 | 53185 | 1487.386 | 0.59% |
| 2025-11-24 | 2.795 | 2.794 | -0.004 | -0.14% | 2.766 | 2.800 | 51445 | 1428.734 | 0.57% |
| 2025-11-21 | 2.796 | 2.798 | 0.002 | 0.07% | 2.772 | 2.802 | 25196 | 701.333 | 0.28% |
| 2025-11-20 | 2.803 | 2.796 | 0.002 | 0.07% | 2.780 | 2.803 | 27982 | 781.209 | 0.31% |
| 2025-11-19 | 2.830 | 2.794 | -0.032 | -1.13% | 2.780 | 2.830 | 39525 | 1104.197 | 0.44% |
| 2025-11-18 | 2.848 | 2.826 | -0.011 | -0.39% | 2.806 | 2.848 | 10348 | 292.371 | 0.11% |
| 2025-11-17 | 2.833 | 2.837 | 0.004 | 0.14% | 2.821 | 2.849 | 34407 | 975.465 | 0.38% |
| 2025-11-14 | 2.857 | 2.833 | -0.017 | -0.60% | 2.825 | 2.859 | 48611 | 1378.548 | 0.54% |
| 2025-11-13 | 2.853 | 2.850 | -0.009 | -0.31% | 2.846 | 2.869 | 55495 | 1585.458 | 0.62% |
| 2025-11-12 | 2.870 | 2.859 | -0.008 | -0.28% | 2.849 | 2.875 | 34776 | 995.907 | 0.39% |
| 2025-11-11 | 2.850 | 2.867 | 0.005 | 0.17% | 2.850 | 2.876 | 36119 | 1035.234 | 0.40% |
| 2025-11-10 | 2.878 | 2.862 | -0.014 | -0.49% | 2.842 | 2.878 | 39783 | 1137.832 | 0.44% |
| 2025-11-07 | 2.831 | 2.876 | 0.046 | 1.63% | 2.828 | 2.879 | 39388 | 1125.610 | 0.44% |
| 2025-11-06 | 2.817 | 2.830 | 0.013 | 0.46% | 2.801 | 2.834 | 32213 | 910.678 | 0.36% |
| 2025-11-05 | 2.760 | 2.817 | 0.055 | 1.99% | 2.740 | 2.818 | 36303 | 1012.175 | 0.40% |
| 2025-11-04 | 2.795 | 2.762 | -0.034 | -1.22% | 2.718 | 2.799 | 94195 | 2596.430 | 1.05% |
| 2025-11-03 | 2.883 | 2.796 | -0.100 | -3.45% | 2.785 | 2.896 | 81310 | 2289.935 | 0.90% |
| 2025-10-31 | 2.922 | 2.896 | -0.026 | -0.89% | 2.886 | 2.922 | 54566 | 1586.835 | 0.61% |
| 2025-10-30 | 2.927 | 2.922 | -0.008 | -0.27% | 2.910 | 2.927 | 61293 | 1788.444 | 0.68% |
| 2025-10-29 | 2.934 | 2.930 | -0.006 | -0.20% | 2.909 | 2.955 | 61335 | 1795.040 | 0.68% |
| 2025-10-28 | 2.929 | 2.936 | 0.011 | 0.38% | 2.915 | 2.941 | 48813 | 1426.994 | 0.54% |
| 2025-10-27 | 2.934 | 2.925 | -0.017 | -0.58% | 2.913 | 2.942 | 54975 | 1608.631 | 0.61% |
| 2025-10-24 | 2.922 | 2.942 | 0.007 | 0.24% | 2.915 | 2.967 | 66153 | 1937.451 | 0.74% |
| 2025-10-23 | 2.941 | 2.935 | -0.005 | -0.17% | 2.915 | 2.942 | 54663 | 1598.895 | 0.61% |
| 2025-10-22 | 2.958 | 2.940 | -0.022 | -0.74% | 2.915 | 2.961 | 67438 | 1975.435 | 0.75% |
| 2025-10-21 | 2.978 | 2.962 | -0.018 | -0.60% | 2.955 | 2.979 | 44469 | 1318.649 | 0.49% |
| 2025-10-20 | 3.011 | 2.980 | -0.032 | -1.06% | 2.971 | 3.011 | 46342 | 1383.987 | 0.51% |
| 2025-10-17 | 3.013 | 3.012 | -0.006 | -0.20% | 2.991 | 3.024 | 57324 | 1721.923 | 0.64% |
| 2025-10-16 | 3.031 | 3.018 | -0.012 | -0.40% | 3.000 | 3.031 | 29909 | 899.956 | 0.33% |
| 2025-10-15 | 3.028 | 3.030 | 0.000 | 0.00% | 3.020 | 3.034 | 38186 | 1154.539 | 0.42% |
东吴苏园产业REIT(508027)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。
