| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.75 | 10.86 | -0.15 | -1.36% | 10.54 | 10.96 | 326720 | 35155.95 | 13.24% |
| 2025-03-31 | 10.68 | 11.01 | 0.35 | 3.28% | 10.45 | 11.26 | 496766 | 54039.97 | 20.13% |
| 2025-03-28 | 10.30 | 10.66 | 0.25 | 2.40% | 10.29 | 10.86 | 477905 | 50725.46 | 19.37% |
| 2025-03-27 | 10.40 | 10.41 | 0.00 | 0.00% | 10.24 | 10.96 | 644923 | 68364.30 | 26.13% |
| 2025-03-26 | 9.43 | 10.41 | 0.95 | 10.04% | 9.34 | 10.41 | 332340 | 33881.06 | 13.47% |
| 2025-03-25 | 9.44 | 9.46 | 0.06 | 0.64% | 9.20 | 9.50 | 113568 | 10630.69 | 4.60% |
| 2025-03-24 | 9.86 | 9.40 | -0.40 | -4.08% | 9.28 | 9.86 | 137420 | 13068.67 | 5.57% |
| 2025-03-21 | 9.94 | 9.80 | -0.20 | -2.00% | 9.76 | 10.00 | 124290 | 12243.62 | 5.04% |
| 2025-03-20 | 10.00 | 10.00 | 0.01 | 0.10% | 9.94 | 10.06 | 105100 | 10502.19 | 4.26% |
| 2025-03-19 | 10.19 | 9.99 | -0.20 | -1.96% | 9.94 | 10.19 | 151693 | 15191.68 | 6.15% |
| 2025-03-18 | 10.36 | 10.19 | -0.17 | -1.64% | 10.15 | 10.40 | 192130 | 19662.80 | 7.79% |
| 2025-03-17 | 10.25 | 10.36 | 0.06 | 0.58% | 10.12 | 10.51 | 316157 | 32576.13 | 12.81% |
| 2025-03-14 | 9.90 | 10.30 | 0.46 | 4.67% | 9.90 | 10.39 | 426627 | 43272.34 | 17.29% |
| 2025-03-13 | 9.76 | 9.84 | 0.09 | 0.92% | 9.55 | 9.91 | 241520 | 23591.60 | 9.79% |
| 2025-03-12 | 9.80 | 9.75 | -0.06 | -0.61% | 9.69 | 9.90 | 181341 | 17697.35 | 7.35% |
| 2025-03-11 | 9.61 | 9.81 | 0.14 | 1.45% | 9.53 | 9.82 | 136489 | 13241.49 | 5.53% |
| 2025-03-10 | 9.60 | 9.67 | 0.04 | 0.42% | 9.52 | 9.69 | 113404 | 10903.36 | 4.60% |
| 2025-03-07 | 9.76 | 9.63 | -0.18 | -1.83% | 9.60 | 9.90 | 158098 | 15461.86 | 6.41% |
| 2025-03-06 | 9.67 | 9.81 | 0.07 | 0.72% | 9.67 | 9.85 | 174252 | 17033.43 | 7.06% |
| 2025-03-05 | 9.65 | 9.74 | 0.09 | 0.93% | 9.51 | 9.76 | 137389 | 13235.94 | 5.57% |
| 2025-03-04 | 9.41 | 9.65 | 0.16 | 1.69% | 9.39 | 9.67 | 105833 | 10092.44 | 4.29% |
| 2025-03-03 | 9.48 | 9.49 | 0.02 | 0.21% | 9.38 | 9.59 | 110558 | 10518.02 | 4.48% |
| 2025-02-28 | 9.64 | 9.47 | -0.25 | -2.57% | 9.44 | 9.69 | 122673 | 11694.09 | 4.97% |
| 2025-02-27 | 9.65 | 9.72 | 0.06 | 0.62% | 9.46 | 9.75 | 186549 | 17926.59 | 7.56% |
| 2025-02-26 | 9.70 | 9.66 | -0.01 | -0.10% | 9.57 | 9.78 | 160765 | 15530.50 | 6.51% |
| 2025-02-25 | 9.71 | 9.67 | -0.17 | -1.73% | 9.61 | 9.81 | 155720 | 15099.26 | 6.31% |
| 2025-02-24 | 9.65 | 9.84 | 0.05 | 0.51% | 9.62 | 9.86 | 209406 | 20471.78 | 8.49% |
| 2025-02-21 | 10.08 | 9.79 | -0.05 | -0.51% | 9.67 | 10.17 | 322056 | 31760.15 | 13.05% |
| 2025-02-20 | 9.60 | 9.84 | 0.32 | 3.36% | 9.51 | 10.20 | 451803 | 44600.73 | 18.31% |
| 2025-02-19 | 9.26 | 9.52 | 0.20 | 2.15% | 9.26 | 9.52 | 124003 | 11684.88 | 5.03% |
| 2025-02-18 | 9.57 | 9.32 | -0.25 | -2.61% | 9.24 | 9.58 | 152762 | 14339.90 | 6.19% |
| 2025-02-17 | 9.44 | 9.57 | 0.16 | 1.70% | 9.35 | 9.57 | 186223 | 17671.85 | 7.55% |
| 2025-02-14 | 9.59 | 9.41 | -0.18 | -1.88% | 9.35 | 9.63 | 178563 | 16862.12 | 7.24% |
| 2025-02-13 | 9.69 | 9.59 | -0.17 | -1.74% | 9.51 | 9.78 | 248025 | 23881.35 | 10.05% |
| 2025-02-12 | 9.60 | 9.76 | 0.06 | 0.62% | 9.52 | 9.88 | 335672 | 32536.14 | 13.60% |
| 2025-02-11 | 9.62 | 9.70 | 0.15 | 1.57% | 9.58 | 9.85 | 371840 | 36048.27 | 15.07% |
| 2025-02-10 | 9.58 | 9.55 | -0.01 | -0.10% | 9.41 | 9.62 | 272799 | 25903.10 | 11.05% |
| 2025-02-07 | 9.37 | 9.56 | 0.13 | 1.38% | 9.30 | 9.75 | 405570 | 38402.62 | 16.44% |
| 2025-02-06 | 9.16 | 9.43 | 0.28 | 3.06% | 9.07 | 9.48 | 288704 | 26943.77 | 11.70% |
| 2025-02-05 | 9.16 | 9.15 | 0.17 | 1.89% | 9.05 | 9.22 | 211950 | 19364.84 | 8.59% |
| 2025-01-27 | 9.50 | 8.98 | -0.51 | -5.37% | 8.97 | 9.58 | 288868 | 26692.93 | 11.71% |
| 2025-01-24 | 9.24 | 9.49 | 0.18 | 1.93% | 9.20 | 9.52 | 291403 | 27348.51 | 11.81% |
| 2025-01-23 | 9.55 | 9.31 | -0.24 | -2.51% | 9.28 | 9.69 | 409464 | 38879.91 | 16.59% |
| 2025-01-22 | 9.82 | 9.55 | -0.66 | -6.46% | 9.39 | 9.90 | 558034 | 53540.36 | 22.61% |
| 2025-01-21 | 10.86 | 10.21 | -1.13 | -9.96% | 10.21 | 11.11 | 613146 | 64298.95 | 24.85% |
| 2025-01-20 | 11.34 | 11.34 | -1.26 | -10.00% | 11.34 | 11.72 | 498825 | 56703.37 | 20.21% |
| 2025-01-17 | 14.00 | 12.60 | -1.40 | -10.00% | 12.60 | 14.60 | 932552 | 121598.00 | 37.79% |
| 2025-01-16 | 13.84 | 14.00 | 1.27 | 9.98% | 13.80 | 14.00 | 173381 | 24193.92 | 7.03% |
| 2025-01-15 | 12.00 | 12.73 | 1.16 | 10.03% | 10.90 | 12.73 | 684238 | 81152.02 | 27.73% |
| 2025-01-14 | 10.66 | 11.57 | 1.05 | 9.98% | 9.90 | 11.57 | 878192 | 94239.12 | 35.59% |
| 2025-01-13 | 10.52 | 10.52 | 0.96 | 10.04% | 10.27 | 10.52 | 500872 | 52662.29 | 20.30% |
| 2025-01-10 | 9.56 | 9.56 | 0.87 | 10.01% | 9.56 | 9.56 | 82632 | 7899.65 | 3.35% |
| 2025-01-09 | 7.85 | 8.69 | 0.79 | 10.00% | 7.85 | 8.69 | 191136 | 16378.96 | 7.75% |
| 2025-01-08 | 8.00 | 7.90 | -0.10 | -1.25% | 7.70 | 8.07 | 52966 | 4167.99 | 2.15% |
| 2025-01-07 | 8.00 | 8.00 | 0.01 | 0.13% | 7.72 | 8.08 | 61454 | 4852.30 | 2.49% |
| 2025-01-06 | 8.12 | 7.99 | -0.27 | -3.27% | 7.83 | 8.24 | 106423 | 8530.21 | 4.31% |
| 2025-01-03 | 8.16 | 8.26 | 0.09 | 1.10% | 7.90 | 8.99 | 139885 | 11748.52 | 5.67% |
| 2025-01-02 | 8.16 | 8.17 | 0.05 | 0.62% | 8.10 | 8.43 | 67160 | 5550.90 | 2.72% |
| 2024-12-31 | 8.30 | 8.12 | -0.13 | -1.58% | 8.12 | 8.40 | 49685 | 4100.70 | 2.01% |
| 2024-12-30 | 8.31 | 8.25 | -0.17 | -2.02% | 7.99 | 8.37 | 59163 | 4835.53 | 2.40% |
| 2024-12-27 | 8.08 | 8.42 | 0.28 | 3.44% | 8.08 | 8.60 | 58035 | 4876.09 | 2.35% |
| 2024-12-26 | 8.10 | 8.14 | 0.07 | 0.87% | 8.04 | 8.27 | 43054 | 3515.80 | 1.74% |
| 2024-12-25 | 8.29 | 8.07 | -0.22 | -2.65% | 7.99 | 8.34 | 49633 | 4026.13 | 2.01% |
| 2024-12-24 | 8.10 | 8.29 | 0.25 | 3.11% | 8.02 | 8.34 | 81679 | 6681.78 | 3.31% |
| 2024-12-23 | 8.56 | 8.04 | -0.58 | -6.73% | 8.03 | 8.61 | 91851 | 7528.57 | 3.72% |
| 2024-12-20 | 8.73 | 8.62 | -0.08 | -0.92% | 8.58 | 8.80 | 57275 | 4977.96 | 2.32% |
| 2024-12-19 | 8.55 | 8.70 | 0.01 | 0.12% | 8.43 | 8.74 | 68033 | 5850.39 | 2.76% |
| 2024-12-18 | 8.66 | 8.69 | 0.00 | 0.00% | 8.41 | 8.75 | 57978 | 5002.96 | 2.35% |
| 2024-12-17 | 9.42 | 8.69 | -0.67 | -7.16% | 8.63 | 9.42 | 106662 | 9469.45 | 4.32% |
| 2024-12-16 | 9.36 | 9.36 | 0.08 | 0.86% | 9.29 | 9.53 | 76668 | 7209.61 | 3.11% |
| 2024-12-13 | 9.58 | 9.28 | -0.34 | -3.53% | 9.26 | 9.60 | 78716 | 7401.28 | 3.19% |
| 2024-12-12 | 9.64 | 9.62 | 0.02 | 0.21% | 9.31 | 9.65 | 123325 | 11704.02 | 5.00% |
| 2024-12-11 | 9.10 | 9.60 | 0.53 | 5.84% | 9.03 | 9.95 | 187015 | 17788.55 | 7.58% |
| 2024-12-10 | 9.20 | 9.07 | 0.03 | 0.33% | 8.88 | 9.28 | 77933 | 7102.06 | 3.16% |
| 2024-12-09 | 9.11 | 9.04 | -0.11 | -1.20% | 8.93 | 9.20 | 56774 | 5147.40 | 2.30% |
| 2024-12-06 | 8.98 | 9.15 | 0.19 | 2.12% | 8.89 | 9.21 | 73329 | 6659.79 | 2.97% |
| 2024-12-05 | 8.90 | 8.96 | 0.03 | 0.34% | 8.80 | 8.97 | 57663 | 5136.01 | 2.34% |
| 2024-12-04 | 9.10 | 8.93 | -0.22 | -2.40% | 8.87 | 9.18 | 78830 | 7111.35 | 3.19% |
| 2024-12-03 | 9.20 | 9.15 | -0.04 | -0.44% | 8.96 | 9.24 | 77567 | 7068.70 | 3.14% |
| 2024-12-02 | 9.15 | 9.19 | 0.07 | 0.77% | 9.09 | 9.25 | 110391 | 10109.31 | 4.47% |
苏豪弘业(600128)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。
