| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 2.737 | 2.741 | -0.010 | -0.36% | 2.720 | 2.750 | 16723 | 457.479 | 0.19% |
| 2026-03-26 | 2.785 | 2.751 | -0.031 | -1.11% | 2.718 | 2.794 | 35310 | 967.686 | 0.39% |
| 2026-03-25 | 2.785 | 2.782 | -0.001 | -0.04% | 2.771 | 2.789 | 12851 | 357.225 | 0.14% |
| 2026-03-24 | 2.760 | 2.783 | 0.017 | 0.61% | 2.744 | 2.786 | 3930 | 108.906 | 0.04% |
| 2026-03-23 | 2.781 | 2.766 | -0.018 | -0.65% | 2.748 | 2.781 | 16122 | 444.277 | 0.18% |
| 2026-03-20 | 2.796 | 2.784 | -0.012 | -0.43% | 2.750 | 2.802 | 20958 | 580.402 | 0.23% |
| 2026-03-19 | 2.811 | 2.796 | -0.017 | -0.60% | 2.787 | 2.813 | 18304 | 511.682 | 0.20% |
| 2026-03-18 | 2.841 | 2.813 | -0.028 | -0.99% | 2.796 | 2.841 | 30207 | 847.508 | 0.34% |
| 2026-03-17 | 2.829 | 2.841 | 0.007 | 0.25% | 2.829 | 2.843 | 1955 | 55.518 | 0.02% |
| 2026-03-16 | 2.831 | 2.834 | 0.003 | 0.11% | 2.806 | 2.835 | 9593 | 271.252 | 0.11% |
| 2026-03-13 | 2.817 | 2.831 | 0.013 | 0.46% | 2.815 | 2.836 | 10699 | 302.168 | 0.12% |
| 2026-03-12 | 2.818 | 2.818 | 0.000 | 0.00% | 2.815 | 2.822 | 3404 | 95.956 | 0.04% |
| 2026-03-11 | 2.802 | 2.818 | -0.001 | -0.04% | 2.802 | 2.824 | 14092 | 396.972 | 0.16% |
| 2026-03-10 | 2.796 | 2.819 | 0.023 | 0.82% | 2.791 | 2.826 | 14978 | 421.406 | 0.17% |
| 2026-03-09 | 2.834 | 2.796 | -0.040 | -1.41% | 2.783 | 2.839 | 31252 | 874.037 | 0.35% |
| 2026-03-06 | 2.845 | 2.836 | -0.007 | -0.25% | 2.825 | 2.845 | 9994 | 283.095 | 0.11% |
| 2026-03-05 | 2.848 | 2.843 | 0.000 | 0.00% | 2.835 | 2.849 | 11465 | 325.887 | 0.13% |
| 2026-03-04 | 2.855 | 2.843 | -0.013 | -0.46% | 2.835 | 2.855 | 17216 | 489.620 | 0.19% |
| 2026-03-03 | 2.846 | 2.856 | 0.004 | 0.14% | 2.844 | 2.859 | 5893 | 168.110 | 0.07% |
| 2026-03-02 | 2.850 | 2.852 | -0.001 | -0.04% | 2.841 | 2.857 | 8119 | 231.207 | 0.09% |
| 2026-02-27 | 2.846 | 2.853 | 0.003 | 0.11% | 2.846 | 2.857 | 6897 | 196.741 | 0.08% |
| 2026-02-26 | 2.850 | 2.850 | -0.005 | -0.18% | 2.840 | 2.855 | 7616 | 216.624 | 0.08% |
| 2026-02-25 | 2.849 | 2.855 | 0.005 | 0.18% | 2.844 | 2.861 | 28461 | 811.306 | 0.32% |
| 2026-02-24 | 2.862 | 2.850 | -0.017 | -0.59% | 2.847 | 2.872 | 28726 | 820.912 | 0.32% |
| 2026-02-13 | 2.879 | 2.867 | -0.012 | -0.42% | 2.850 | 2.881 | 35054 | 1002.998 | 0.39% |
| 2026-02-12 | 2.875 | 2.879 | -0.008 | -0.28% | 2.866 | 2.881 | 14111 | 405.338 | 0.16% |
| 2026-02-11 | 2.894 | 2.887 | 0.003 | 0.10% | 2.858 | 2.894 | 63156 | 1814.576 | 0.70% |
| 2026-02-10 | 2.882 | 2.884 | -0.001 | -0.03% | 2.878 | 2.890 | 8335 | 240.351 | 0.09% |
| 2026-02-09 | 2.884 | 2.885 | -0.003 | -0.10% | 2.881 | 2.894 | 3603 | 103.972 | 0.04% |
| 2026-02-06 | 2.915 | 2.888 | -0.023 | -0.79% | 2.886 | 2.915 | 37211 | 1077.620 | 0.41% |
| 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% |
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。
