| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.58 | 10.75 | 0.28 | 2.67% | 10.49 | 10.83 | 53379 | 5727.54 | 2.16% |
| 2026-03-24 | 10.09 | 10.47 | 0.55 | 5.54% | 9.97 | 10.47 | 72236 | 7382.39 | 2.93% |
| 2026-03-23 | 10.55 | 9.92 | -0.80 | -7.46% | 9.85 | 10.55 | 91115 | 9320.05 | 3.69% |
| 2026-03-20 | 11.11 | 10.72 | -0.38 | -3.42% | 10.70 | 11.22 | 58515 | 6351.61 | 2.37% |
| 2026-03-19 | 11.30 | 11.10 | -0.27 | -2.37% | 11.05 | 11.40 | 45941 | 5147.61 | 1.86% |
| 2026-03-18 | 11.21 | 11.37 | 0.14 | 1.25% | 11.10 | 11.38 | 44041 | 4956.62 | 1.78% |
| 2026-03-17 | 11.45 | 11.23 | -0.22 | -1.92% | 11.20 | 11.52 | 42964 | 4884.54 | 1.74% |
| 2026-03-16 | 11.38 | 11.45 | 0.07 | 0.62% | 11.36 | 11.56 | 44800 | 5126.26 | 1.82% |
| 2026-03-13 | 11.42 | 11.38 | -0.06 | -0.52% | 11.34 | 11.59 | 45415 | 5203.83 | 1.84% |
| 2026-03-12 | 11.50 | 11.44 | -0.07 | -0.61% | 11.42 | 11.69 | 55924 | 6442.73 | 2.27% |
| 2026-03-11 | 11.60 | 11.51 | -0.08 | -0.69% | 11.44 | 11.72 | 62149 | 7176.55 | 2.52% |
| 2026-03-10 | 11.40 | 11.59 | 0.25 | 2.20% | 11.40 | 11.64 | 45464 | 5245.90 | 1.84% |
| 2026-03-09 | 11.33 | 11.34 | -0.17 | -1.48% | 11.18 | 11.50 | 62561 | 7071.93 | 2.54% |
| 2026-03-06 | 11.10 | 11.51 | 0.42 | 3.79% | 11.05 | 11.54 | 76870 | 8761.71 | 3.12% |
| 2026-03-05 | 11.10 | 11.09 | 0.09 | 0.82% | 11.01 | 11.32 | 69661 | 7769.72 | 2.82% |
| 2026-03-04 | 11.00 | 11.00 | -0.12 | -1.08% | 10.86 | 11.17 | 79437 | 8728.02 | 3.22% |
| 2026-03-03 | 11.32 | 11.12 | -0.31 | -2.71% | 11.10 | 11.59 | 130149 | 14769.94 | 5.27% |
| 2026-03-02 | 11.80 | 11.43 | -0.92 | -7.45% | 11.38 | 12.07 | 151497 | 17627.35 | 6.14% |
| 2026-02-27 | 12.20 | 12.35 | 0.19 | 1.56% | 12.10 | 12.38 | 88377 | 10848.08 | 3.58% |
| 2026-02-26 | 12.47 | 12.16 | -0.20 | -1.62% | 12.13 | 12.55 | 111899 | 13776.81 | 4.53% |
| 2026-02-25 | 12.03 | 12.36 | 0.35 | 2.91% | 11.96 | 13.10 | 186902 | 23488.25 | 7.57% |
| 2026-02-24 | 11.62 | 12.01 | 0.41 | 3.53% | 11.62 | 12.08 | 97894 | 11651.37 | 3.97% |
| 2026-02-13 | 11.50 | 11.60 | 0.12 | 1.05% | 11.45 | 11.80 | 57925 | 6753.16 | 2.35% |
| 2026-02-12 | 11.79 | 11.48 | -0.26 | -2.21% | 11.46 | 11.79 | 59310 | 6856.56 | 2.40% |
| 2026-02-11 | 11.84 | 11.74 | -0.14 | -1.18% | 11.62 | 11.85 | 46347 | 5443.62 | 1.88% |
| 2026-02-10 | 11.81 | 11.88 | 0.11 | 0.93% | 11.68 | 12.01 | 56708 | 6708.99 | 2.30% |
| 2026-02-09 | 11.87 | 11.77 | 0.02 | 0.17% | 11.70 | 11.94 | 56082 | 6607.55 | 2.27% |
| 2026-02-06 | 11.68 | 11.75 | 0.02 | 0.17% | 11.56 | 11.89 | 58587 | 6879.99 | 2.37% |
| 2026-02-05 | 11.70 | 11.73 | 0.05 | 0.43% | 11.64 | 11.92 | 59914 | 7064.57 | 2.43% |
| 2026-02-04 | 11.62 | 11.68 | 0.09 | 0.78% | 11.48 | 11.78 | 60483 | 7063.06 | 2.45% |
| 2026-02-03 | 11.68 | 11.59 | 0.17 | 1.49% | 11.45 | 11.72 | 79849 | 9256.57 | 3.24% |
| 2026-02-02 | 11.65 | 11.42 | -0.45 | -3.79% | 11.38 | 11.83 | 90398 | 10491.05 | 3.66% |
| 2026-01-30 | 11.65 | 11.87 | 0.21 | 1.80% | 11.50 | 11.88 | 93515 | 10983.35 | 3.79% |
| 2026-01-29 | 11.60 | 11.66 | 0.02 | 0.17% | 11.52 | 12.02 | 106402 | 12537.41 | 4.31% |
| 2026-01-28 | 11.56 | 11.64 | -0.06 | -0.51% | 11.55 | 11.76 | 77929 | 9064.42 | 3.16% |
| 2026-01-27 | 11.66 | 11.70 | 0.05 | 0.43% | 11.33 | 11.87 | 77237 | 8925.82 | 3.13% |
| 2026-01-26 | 11.67 | 11.65 | -0.04 | -0.34% | 11.48 | 11.77 | 63123 | 7333.50 | 2.56% |
| 2026-01-23 | 11.81 | 11.69 | -0.14 | -1.18% | 11.60 | 11.84 | 75145 | 8781.13 | 3.05% |
| 2026-01-22 | 11.48 | 11.83 | 0.34 | 2.96% | 11.47 | 11.93 | 75156 | 8828.49 | 3.05% |
| 2026-01-21 | 11.45 | 11.49 | -0.05 | -0.43% | 11.33 | 11.53 | 47348 | 5429.79 | 1.92% |
| 2026-01-20 | 11.43 | 11.54 | 0.10 | 0.87% | 11.39 | 11.68 | 66147 | 7634.72 | 2.68% |
| 2026-01-19 | 11.16 | 11.44 | 0.26 | 2.33% | 11.09 | 11.44 | 63093 | 7149.06 | 2.56% |
| 2026-01-16 | 11.28 | 11.18 | -0.04 | -0.36% | 11.11 | 11.30 | 52141 | 5827.67 | 2.11% |
| 2026-01-15 | 11.17 | 11.22 | 0.00 | 0.00% | 11.16 | 11.29 | 59844 | 6723.53 | 2.43% |
| 2026-01-14 | 11.21 | 11.22 | 0.00 | 0.00% | 11.02 | 11.33 | 84159 | 9420.57 | 3.41% |
| 2026-01-13 | 11.34 | 11.22 | -0.06 | -0.53% | 11.18 | 11.48 | 81740 | 9257.30 | 3.31% |
| 2026-01-12 | 11.37 | 11.28 | -0.06 | -0.53% | 11.20 | 11.42 | 73641 | 8307.77 | 2.98% |
| 2026-01-09 | 11.17 | 11.34 | 0.20 | 1.80% | 11.12 | 11.36 | 78015 | 8768.37 | 3.16% |
| 2026-01-08 | 10.99 | 11.14 | 0.12 | 1.09% | 10.86 | 11.18 | 66778 | 7396.59 | 2.71% |
| 2026-01-07 | 11.02 | 11.02 | 0.00 | 0.00% | 10.97 | 11.14 | 52714 | 5824.08 | 2.14% |
| 2026-01-06 | 10.95 | 11.02 | 0.12 | 1.10% | 10.90 | 11.09 | 62240 | 6851.52 | 2.52% |
| 2026-01-05 | 11.03 | 10.90 | -0.09 | -0.82% | 10.88 | 11.03 | 61743 | 6758.52 | 2.50% |
| 2025-12-31 | 10.95 | 10.99 | 0.08 | 0.73% | 10.76 | 11.03 | 49618 | 5409.94 | 2.01% |
| 2025-12-30 | 11.05 | 10.91 | -0.22 | -1.98% | 10.83 | 11.09 | 54285 | 5940.60 | 2.20% |
| 2025-12-29 | 11.08 | 11.13 | 0.16 | 1.46% | 10.90 | 11.19 | 71169 | 7893.46 | 2.88% |
| 2025-12-26 | 11.04 | 10.97 | -0.02 | -0.18% | 10.91 | 11.14 | 55171 | 6077.73 | 2.24% |
| 2025-12-25 | 10.84 | 10.99 | 0.18 | 1.67% | 10.81 | 11.08 | 54617 | 5993.47 | 2.21% |
| 2025-12-24 | 10.80 | 10.81 | 0.03 | 0.28% | 10.71 | 10.90 | 44163 | 4767.83 | 1.79% |
| 2025-12-23 | 10.87 | 10.78 | -0.12 | -1.10% | 10.66 | 10.90 | 64977 | 6995.39 | 2.63% |
| 2025-12-22 | 10.88 | 10.90 | 0.03 | 0.28% | 10.81 | 11.02 | 86949 | 9510.23 | 3.52% |
| 2025-12-19 | 10.50 | 10.87 | 0.32 | 3.03% | 10.46 | 10.90 | 67093 | 7209.74 | 2.72% |
| 2025-12-18 | 10.28 | 10.55 | 0.24 | 2.33% | 10.25 | 10.61 | 61216 | 6430.77 | 2.48% |
| 2025-12-17 | 10.25 | 10.31 | 0.04 | 0.39% | 10.08 | 10.33 | 56235 | 5733.35 | 2.28% |
| 2025-12-16 | 10.37 | 10.27 | -0.10 | -0.96% | 10.23 | 10.49 | 46258 | 4775.69 | 1.87% |
| 2025-12-15 | 10.35 | 10.37 | 0.00 | 0.00% | 10.31 | 10.46 | 49885 | 5179.73 | 2.02% |
| 2025-12-12 | 10.54 | 10.37 | -0.15 | -1.43% | 10.34 | 10.57 | 61447 | 6417.10 | 2.49% |
| 2025-12-11 | 10.89 | 10.52 | -0.38 | -3.49% | 10.51 | 10.91 | 72003 | 7647.66 | 2.92% |
| 2025-12-10 | 11.02 | 10.90 | -0.16 | -1.45% | 10.86 | 11.12 | 45434 | 4983.11 | 1.84% |
| 2025-12-09 | 11.02 | 11.06 | 0.06 | 0.55% | 10.89 | 11.20 | 67014 | 7413.95 | 2.72% |
| 2025-12-08 | 11.05 | 11.00 | 0.06 | 0.55% | 10.95 | 11.10 | 62036 | 6839.80 | 2.51% |
| 2025-12-05 | 10.72 | 10.94 | 0.23 | 2.15% | 10.61 | 11.05 | 70296 | 7661.51 | 2.85% |
| 2025-12-04 | 10.97 | 10.71 | -0.33 | -2.99% | 10.70 | 11.01 | 64756 | 7011.93 | 2.62% |
| 2025-12-03 | 11.20 | 11.04 | -0.22 | -1.95% | 10.91 | 11.33 | 109137 | 12100.37 | 4.42% |
| 2025-12-02 | 10.85 | 11.26 | 0.31 | 2.83% | 10.83 | 11.29 | 142212 | 15847.85 | 5.76% |
| 2025-12-01 | 10.87 | 10.95 | 0.24 | 2.24% | 10.79 | 11.08 | 91746 | 10038.87 | 3.72% |
| 2025-11-28 | 10.43 | 10.71 | 0.29 | 2.78% | 10.35 | 10.71 | 47071 | 4972.84 | 1.91% |
| 2025-11-27 | 10.41 | 10.42 | 0.06 | 0.58% | 10.32 | 10.48 | 30709 | 3198.74 | 1.24% |
| 2025-11-26 | 10.48 | 10.36 | -0.10 | -0.96% | 10.32 | 10.60 | 37263 | 3899.62 | 1.51% |
| 2025-11-25 | 10.41 | 10.46 | 0.11 | 1.06% | 10.37 | 10.59 | 45102 | 4734.86 | 1.83% |
| 2025-11-24 | 10.36 | 10.35 | 0.10 | 0.98% | 10.26 | 10.47 | 59035 | 6115.58 | 2.39% |
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。
