| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.85 | 10.88 | 0.04 | 0.37% | 10.76 | 10.96 | 53095 | 5778.62 | 2.15% |
| 2025-10-24 | 11.01 | 10.84 | -0.16 | -1.45% | 10.84 | 11.06 | 51764 | 5664.80 | 2.10% |
| 2025-10-23 | 10.94 | 11.00 | 0.04 | 0.36% | 10.88 | 11.12 | 51906 | 5688.87 | 2.10% |
| 2025-10-22 | 10.84 | 10.96 | 0.06 | 0.55% | 10.81 | 11.01 | 58923 | 6451.20 | 2.39% |
| 2025-10-21 | 10.73 | 10.90 | 0.16 | 1.49% | 10.64 | 10.90 | 65235 | 7055.50 | 2.64% |
| 2025-10-20 | 10.55 | 10.74 | 0.27 | 2.58% | 10.50 | 10.74 | 48727 | 5177.90 | 1.97% |
| 2025-10-17 | 10.61 | 10.47 | -0.12 | -1.13% | 10.45 | 10.67 | 43969 | 4645.00 | 1.78% |
| 2025-10-16 | 10.70 | 10.59 | -0.10 | -0.94% | 10.50 | 10.71 | 42674 | 4517.88 | 1.73% |
| 2025-10-15 | 10.60 | 10.69 | 0.12 | 1.14% | 10.56 | 10.75 | 46607 | 4975.92 | 1.89% |
| 2025-10-14 | 10.53 | 10.57 | 0.05 | 0.48% | 10.52 | 10.73 | 59495 | 6320.71 | 2.41% |
| 2025-10-13 | 10.38 | 10.52 | -0.19 | -1.77% | 10.20 | 10.60 | 71491 | 7477.01 | 2.90% |
| 2025-10-10 | 10.40 | 10.71 | 0.26 | 2.49% | 10.40 | 10.85 | 85875 | 9161.45 | 3.48% |
| 2025-10-09 | 10.47 | 10.45 | 0.00 | 0.00% | 10.40 | 10.59 | 46563 | 4876.16 | 1.89% |
| 2025-09-30 | 10.35 | 10.45 | 0.10 | 0.97% | 10.32 | 10.48 | 38655 | 4029.03 | 1.57% |
| 2025-09-29 | 10.24 | 10.35 | 0.10 | 0.98% | 10.03 | 10.40 | 49619 | 5088.52 | 2.01% |
| 2025-09-26 | 10.16 | 10.25 | 0.09 | 0.89% | 10.10 | 10.40 | 46235 | 4756.94 | 1.87% |
| 2025-09-25 | 10.32 | 10.16 | -0.17 | -1.65% | 10.15 | 10.39 | 43435 | 4453.15 | 1.76% |
| 2025-09-24 | 10.24 | 10.33 | 0.09 | 0.88% | 10.13 | 10.38 | 50137 | 5167.64 | 2.03% |
| 2025-09-23 | 10.40 | 10.24 | -0.16 | -1.54% | 9.91 | 10.42 | 81938 | 8271.10 | 3.32% |
| 2025-09-22 | 10.55 | 10.40 | -0.13 | -1.23% | 10.33 | 10.57 | 59618 | 6211.75 | 2.42% |
| 2025-09-19 | 10.66 | 10.53 | -0.11 | -1.03% | 10.43 | 10.69 | 71617 | 7528.28 | 2.90% |
| 2025-09-18 | 10.96 | 10.64 | -0.30 | -2.74% | 10.54 | 10.99 | 90690 | 9768.58 | 3.68% |
| 2025-09-17 | 11.05 | 10.94 | -0.13 | -1.17% | 10.92 | 11.08 | 58845 | 6461.49 | 2.38% |
| 2025-09-16 | 11.00 | 11.07 | 0.11 | 1.00% | 10.94 | 11.12 | 57537 | 6334.79 | 2.33% |
| 2025-09-15 | 11.04 | 10.96 | -0.09 | -0.81% | 10.87 | 11.12 | 68653 | 7529.44 | 2.78% |
| 2025-09-12 | 11.12 | 11.05 | -0.10 | -0.90% | 11.04 | 11.22 | 92810 | 10318.67 | 3.76% |
| 2025-09-11 | 11.15 | 11.15 | -0.10 | -0.89% | 10.95 | 11.19 | 105379 | 11656.30 | 4.27% |
| 2025-09-10 | 11.19 | 11.25 | 0.07 | 0.63% | 11.07 | 11.44 | 123241 | 13873.61 | 4.99% |
| 2025-09-09 | 11.04 | 11.18 | 0.15 | 1.36% | 10.94 | 11.22 | 135363 | 15066.08 | 5.49% |
| 2025-09-08 | 10.98 | 11.03 | 0.10 | 0.91% | 10.93 | 11.10 | 97350 | 10722.37 | 3.95% |
| 2025-09-05 | 10.93 | 10.93 | 0.08 | 0.74% | 10.61 | 10.94 | 91259 | 9855.41 | 3.70% |
| 2025-09-04 | 10.60 | 10.85 | 0.32 | 3.04% | 10.50 | 11.04 | 121308 | 13119.19 | 4.92% |
| 2025-09-03 | 10.96 | 10.53 | -0.43 | -3.92% | 10.47 | 11.07 | 91755 | 9890.83 | 3.72% |
| 2025-09-02 | 11.10 | 10.96 | -0.10 | -0.90% | 10.83 | 11.12 | 101830 | 11138.70 | 4.13% |
| 2025-09-01 | 10.65 | 11.06 | 0.51 | 4.83% | 10.63 | 11.35 | 214911 | 23915.91 | 8.71% |
| 2025-08-29 | 10.63 | 10.55 | -0.09 | -0.85% | 10.51 | 10.69 | 64012 | 6777.34 | 2.59% |
| 2025-08-28 | 10.88 | 10.64 | -0.23 | -2.12% | 10.32 | 10.93 | 127332 | 13549.43 | 5.16% |
| 2025-08-27 | 10.91 | 10.87 | 0.01 | 0.09% | 10.81 | 11.22 | 177400 | 19549.72 | 7.19% |
| 2025-08-26 | 10.84 | 10.86 | 0.04 | 0.37% | 10.78 | 10.96 | 73709 | 8034.40 | 2.99% |
| 2025-08-25 | 10.90 | 10.82 | -0.08 | -0.73% | 10.80 | 10.94 | 75417 | 8187.64 | 3.06% |
| 2025-08-22 | 10.88 | 10.90 | 0.06 | 0.55% | 10.75 | 10.92 | 75176 | 8153.60 | 3.05% |
| 2025-08-21 | 10.98 | 10.84 | -0.08 | -0.73% | 10.83 | 10.98 | 68105 | 7418.46 | 2.76% |
| 2025-08-20 | 10.88 | 10.92 | 0.00 | 0.00% | 10.82 | 10.95 | 71324 | 7762.99 | 2.89% |
| 2025-08-19 | 10.87 | 10.92 | 0.05 | 0.46% | 10.81 | 10.98 | 86612 | 9450.44 | 3.51% |
| 2025-08-18 | 10.77 | 10.87 | 0.16 | 1.49% | 10.77 | 10.91 | 72761 | 7891.79 | 2.95% |
| 2025-08-15 | 10.51 | 10.71 | 0.17 | 1.61% | 10.51 | 10.80 | 63443 | 6787.27 | 2.57% |
| 2025-08-14 | 10.75 | 10.54 | -0.21 | -1.95% | 10.54 | 10.81 | 82510 | 8797.92 | 3.34% |
| 2025-08-13 | 10.89 | 10.75 | -0.09 | -0.83% | 10.73 | 10.92 | 94137 | 10177.70 | 3.81% |
| 2025-08-12 | 10.93 | 10.84 | -0.08 | -0.73% | 10.82 | 10.95 | 47998 | 5215.93 | 1.95% |
| 2025-08-11 | 10.80 | 10.92 | 0.13 | 1.20% | 10.72 | 10.94 | 78624 | 8535.00 | 3.19% |
| 2025-08-08 | 10.70 | 10.79 | 0.09 | 0.84% | 10.62 | 10.85 | 74961 | 8043.73 | 3.04% |
| 2025-08-07 | 10.67 | 10.70 | 0.06 | 0.56% | 10.57 | 10.81 | 99300 | 10641.92 | 4.02% |
| 2025-08-06 | 10.70 | 10.64 | -0.04 | -0.37% | 10.54 | 10.72 | 61109 | 6477.83 | 2.48% |
| 2025-08-05 | 10.65 | 10.68 | 0.06 | 0.56% | 10.61 | 10.74 | 65993 | 7049.27 | 2.67% |
| 2025-08-04 | 10.52 | 10.62 | 0.07 | 0.66% | 10.42 | 10.62 | 41585 | 4384.22 | 1.69% |
| 2025-08-01 | 10.50 | 10.55 | 0.06 | 0.57% | 10.47 | 10.59 | 41987 | 4421.99 | 1.70% |
| 2025-07-31 | 10.52 | 10.49 | -0.09 | -0.85% | 10.43 | 10.64 | 55946 | 5897.95 | 2.27% |
| 2025-07-30 | 10.76 | 10.58 | -0.17 | -1.58% | 10.50 | 10.80 | 80808 | 8575.49 | 3.27% |
| 2025-07-29 | 10.73 | 10.75 | 0.02 | 0.19% | 10.51 | 10.77 | 87096 | 9261.99 | 3.53% |
| 2025-07-28 | 10.78 | 10.73 | -0.10 | -0.92% | 10.65 | 10.84 | 84930 | 9124.25 | 3.44% |
| 2025-07-25 | 10.90 | 10.83 | -0.10 | -0.91% | 10.78 | 10.97 | 75200 | 8143.98 | 3.05% |
| 2025-07-24 | 10.80 | 10.93 | 0.18 | 1.67% | 10.75 | 10.94 | 82898 | 8997.61 | 3.36% |
| 2025-07-23 | 11.06 | 10.75 | -0.33 | -2.98% | 10.75 | 11.13 | 114560 | 12503.78 | 4.64% |
| 2025-07-22 | 11.04 | 11.08 | 0.03 | 0.27% | 10.72 | 11.28 | 180252 | 19790.90 | 7.30% |
| 2025-07-21 | 10.98 | 11.05 | 0.05 | 0.45% | 10.96 | 11.09 | 109414 | 12071.73 | 4.43% |
| 2025-07-18 | 11.09 | 11.00 | -0.10 | -0.90% | 10.86 | 11.09 | 135632 | 14840.64 | 5.50% |
| 2025-07-17 | 11.32 | 11.10 | -0.27 | -2.37% | 11.05 | 11.43 | 188031 | 20986.99 | 7.62% |
| 2025-07-16 | 11.06 | 11.37 | 0.29 | 2.62% | 11.00 | 11.57 | 252581 | 28565.99 | 10.24% |
| 2025-07-15 | 11.24 | 11.08 | -0.05 | -0.45% | 10.93 | 11.28 | 248216 | 27517.34 | 10.06% |
| 2025-07-14 | 11.44 | 11.13 | -0.43 | -3.72% | 11.05 | 11.69 | 304787 | 34224.09 | 12.35% |
| 2025-07-11 | 11.32 | 11.56 | 0.44 | 3.96% | 11.00 | 12.23 | 522673 | 61352.45 | 21.18% |
| 2025-07-10 | 11.00 | 11.12 | 0.13 | 1.18% | 10.80 | 11.46 | 235430 | 26399.31 | 9.54% |
| 2025-07-09 | 10.90 | 10.99 | 0.09 | 0.83% | 10.90 | 11.29 | 172508 | 19068.64 | 6.99% |
| 2025-07-08 | 10.75 | 10.90 | 0.10 | 0.93% | 10.74 | 11.10 | 141634 | 15393.29 | 5.74% |
| 2025-07-07 | 10.42 | 10.80 | 0.38 | 3.65% | 10.37 | 10.97 | 181158 | 19476.14 | 7.34% |
| 2025-07-04 | 10.61 | 10.42 | -0.15 | -1.42% | 10.32 | 10.62 | 97709 | 10203.32 | 3.96% |
| 2025-07-03 | 10.74 | 10.57 | -0.15 | -1.40% | 10.47 | 10.79 | 114275 | 12091.31 | 4.63% |
| 2025-07-02 | 10.61 | 10.72 | 0.10 | 0.94% | 10.50 | 11.00 | 206480 | 22192.67 | 8.37% |
| 2025-07-01 | 10.97 | 10.62 | -0.30 | -2.75% | 10.53 | 11.00 | 181982 | 19342.72 | 7.37% |
| 2025-06-30 | 10.92 | 10.92 | -0.10 | -0.91% | 10.83 | 11.20 | 213164 | 23369.57 | 8.64% |
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。
