| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 1.02 | 1.06 | 0.05 | 4.95% | 1.01 | 1.06 | 648853 | 6828.20 | 9.13% |
| 2025-10-23 | 0.97 | 1.01 | 0.05 | 5.21% | 0.96 | 1.01 | 444927 | 4436.46 | 6.26% |
| 2025-10-22 | 0.96 | 0.96 | -0.01 | -1.03% | 0.96 | 0.98 | 152341 | 1470.23 | 2.14% |
| 2025-10-21 | 0.96 | 0.97 | 0.00 | 0.00% | 0.95 | 0.98 | 201458 | 1943.83 | 2.83% |
| 2025-10-20 | 0.96 | 0.97 | 0.00 | 0.00% | 0.96 | 0.99 | 225002 | 2186.51 | 3.17% |
| 2025-10-17 | 0.99 | 0.97 | -0.03 | -3.00% | 0.97 | 1.00 | 248967 | 2433.84 | 3.50% |
| 2025-10-16 | 1.01 | 1.00 | -0.02 | -1.96% | 0.98 | 1.02 | 212197 | 2117.19 | 2.98% |
| 2025-10-15 | 0.98 | 1.02 | 0.03 | 3.03% | 0.98 | 1.04 | 331980 | 3381.58 | 4.67% |
| 2025-10-14 | 0.99 | 0.99 | -0.01 | -1.00% | 0.98 | 1.01 | 245851 | 2440.44 | 3.46% |
| 2025-10-13 | 0.97 | 1.00 | -0.01 | -0.99% | 0.96 | 1.03 | 307724 | 3074.06 | 4.33% |
| 2025-10-10 | 0.99 | 1.01 | 0.01 | 1.00% | 0.95 | 1.05 | 465092 | 4660.34 | 6.54% |
| 2025-10-09 | 0.90 | 1.00 | 0.05 | 5.26% | 0.90 | 1.00 | 483637 | 4553.49 | 6.80% |
| 2025-09-30 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.97 | 199883 | 1901.10 | 2.81% |
| 2025-09-29 | 1.10 | 1.00 | -0.05 | -4.76% | 1.00 | 1.10 | 815446 | 8408.71 | 11.47% |
| 2025-09-26 | 1.05 | 1.05 | 0.05 | 5.00% | 1.02 | 1.05 | 191994 | 2013.57 | 2.70% |
| 2025-09-25 | 1.00 | 1.00 | 0.05 | 5.26% | 0.98 | 1.00 | 174450 | 1740.56 | 2.45% |
| 2025-09-24 | 0.89 | 0.95 | 0.05 | 5.56% | 0.89 | 0.95 | 297232 | 2779.50 | 4.18% |
| 2025-09-23 | 0.92 | 0.90 | -0.01 | -1.10% | 0.88 | 0.93 | 242052 | 2165.99 | 3.40% |
| 2025-09-22 | 0.92 | 0.91 | -0.01 | -1.09% | 0.89 | 0.94 | 223396 | 2014.98 | 3.14% |
| 2025-09-19 | 0.94 | 0.92 | -0.03 | -3.16% | 0.91 | 0.95 | 257706 | 2369.97 | 3.63% |
| 2025-09-18 | 0.94 | 0.95 | 0.02 | 2.15% | 0.93 | 0.97 | 294400 | 2805.27 | 4.14% |
| 2025-09-17 | 0.94 | 0.93 | -0.01 | -1.06% | 0.92 | 0.95 | 207664 | 1931.51 | 2.92% |
| 2025-09-16 | 0.91 | 0.94 | -0.01 | -1.05% | 0.90 | 0.94 | 409911 | 3768.07 | 5.77% |
| 2025-09-15 | 0.99 | 0.95 | -0.05 | -5.00% | 0.95 | 1.00 | 392231 | 3798.51 | 5.52% |
| 2025-09-12 | 1.00 | 1.00 | 0.03 | 3.09% | 0.99 | 1.01 | 310711 | 3099.09 | 4.37% |
| 2025-09-11 | 0.98 | 0.97 | -0.02 | -2.02% | 0.95 | 0.99 | 272759 | 2627.24 | 3.84% |
| 2025-09-10 | 0.93 | 0.99 | 0.04 | 4.21% | 0.93 | 1.00 | 358545 | 3507.72 | 5.04% |
| 2025-09-09 | 0.97 | 0.95 | -0.05 | -5.00% | 0.95 | 0.99 | 460693 | 4414.72 | 6.48% |
| 2025-09-08 | 1.00 | 1.00 | -0.02 | -1.96% | 0.98 | 1.02 | 306247 | 3047.14 | 4.31% |
| 2025-09-05 | 1.03 | 1.02 | -0.02 | -1.92% | 1.00 | 1.04 | 350794 | 3554.65 | 4.93% |
| 2025-09-04 | 1.06 | 1.04 | -0.02 | -1.89% | 1.02 | 1.09 | 343662 | 3594.41 | 4.83% |
| 2025-09-03 | 1.05 | 1.06 | -0.03 | -2.75% | 1.04 | 1.13 | 538767 | 5851.38 | 7.58% |
| 2025-09-02 | 0.99 | 1.09 | 0.05 | 4.81% | 0.99 | 1.09 | 728257 | 7661.67 | 10.24% |
| 2025-09-01 | 1.04 | 1.04 | -0.05 | -4.59% | 1.04 | 1.07 | 242469 | 2537.47 | 3.41% |
| 2025-08-29 | 1.14 | 1.09 | -0.06 | -5.22% | 1.09 | 1.14 | 466818 | 5123.19 | 6.57% |
| 2025-08-28 | 1.11 | 1.15 | -0.02 | -1.71% | 1.11 | 1.17 | 996901 | 11253.13 | 14.02% |
| 2025-08-27 | 1.17 | 1.17 | 0.06 | 5.41% | 1.05 | 1.17 | 1487946 | 17120.71 | 20.93% |
| 2025-08-26 | 1.11 | 1.11 | 0.05 | 4.72% | 1.11 | 1.11 | 58753 | 652.16 | 0.83% |
| 2025-08-25 | 1.06 | 1.06 | 0.05 | 4.95% | 1.06 | 1.06 | 51946 | 550.63 | 0.73% |
| 2025-08-22 | 1.00 | 1.01 | 0.05 | 5.21% | 0.98 | 1.01 | 248007 | 2490.63 | 3.49% |
| 2025-08-21 | 0.91 | 0.96 | 0.05 | 5.49% | 0.91 | 0.96 | 436731 | 4141.60 | 6.14% |
| 2025-08-20 | 0.91 | 0.91 | -0.02 | -2.15% | 0.88 | 0.95 | 452220 | 4110.98 | 6.36% |
| 2025-08-19 | 0.95 | 0.93 | -0.05 | -5.10% | 0.93 | 0.97 | 539945 | 5064.13 | 7.60% |
| 2025-08-18 | 0.89 | 0.98 | 0.04 | 4.26% | 0.89 | 0.99 | 786125 | 7344.83 | 11.06% |
| 2025-08-15 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.96 | 231710 | 2184.84 | 3.26% |
| 2025-08-14 | 1.02 | 0.99 | -0.05 | -4.81% | 0.99 | 1.04 | 575609 | 5740.08 | 8.10% |
| 2025-08-13 | 1.07 | 1.04 | -0.04 | -3.70% | 1.03 | 1.08 | 766419 | 7945.58 | 10.78% |
| 2025-08-12 | 1.11 | 1.08 | 0.01 | 0.93% | 1.08 | 1.12 | 546042 | 5979.19 | 7.68% |
| 2025-08-11 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.10 | 831565 | 8954.19 | 11.70% |
| 2025-08-08 | 1.09 | 1.13 | 0.00 | 0.00% | 1.09 | 1.19 | 988366 | 11321.61 | 13.90% |
| 2025-08-07 | 1.07 | 1.13 | 0.05 | 4.63% | 1.06 | 1.13 | 809874 | 9014.77 | 11.39% |
| 2025-08-06 | 1.09 | 1.08 | -0.05 | -4.42% | 1.07 | 1.12 | 1084518 | 11758.43 | 15.26% |
| 2025-08-05 | 1.12 | 1.13 | -0.05 | -4.24% | 1.12 | 1.20 | 1362067 | 15581.82 | 19.16% |
| 2025-08-04 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 53439 | 630.58 | 0.75% |
| 2025-08-01 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.24 | 168802 | 2093.14 | 2.37% |
| 2025-07-31 | 1.19 | 1.31 | 0.06 | 4.80% | 1.19 | 1.31 | 1614625 | 19859.00 | 22.71% |
| 2025-07-30 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 11547 | 144.34 | 0.16% |
| 2025-07-29 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 9497 | 125.36 | 0.13% |
| 2025-07-28 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 10232 | 142.22 | 0.14% |
| 2025-07-25 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 15363 | 224.30 | 0.22% |
| 2025-07-24 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 21769 | 335.24 | 0.31% |
| 2025-07-23 | 1.62 | 1.62 | -0.08 | -4.71% | 1.62 | 1.62 | 33835 | 548.13 | 0.48% |
| 2025-07-22 | 1.70 | 1.70 | -0.09 | -5.03% | 1.70 | 1.70 | 28586 | 485.96 | 0.40% |
| 2025-07-21 | 1.79 | 1.79 | -0.09 | -4.79% | 1.79 | 1.79 | 13923 | 249.22 | 0.20% |
| 2025-07-18 | 1.88 | 1.88 | -0.10 | -5.05% | 1.88 | 1.88 | 15304 | 287.72 | 0.22% |
| 2025-07-17 | 1.98 | 1.98 | -0.10 | -4.81% | 1.98 | 1.98 | 15211 | 301.18 | 0.21% |
| 2025-07-16 | 2.08 | 2.08 | -0.11 | -5.02% | 2.08 | 2.08 | 9360 | 194.69 | 0.13% |
| 2025-07-15 | 2.19 | 2.19 | -0.11 | -4.78% | 2.19 | 2.19 | 13885 | 304.08 | 0.20% |
| 2025-07-14 | 2.30 | 2.30 | -0.12 | -4.96% | 2.30 | 2.30 | 43539 | 1001.40 | 0.61% |
| 2025-07-11 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.45 | 161931 | 3926.93 | 2.28% |
| 2025-07-10 | 2.45 | 2.43 | -0.03 | -1.22% | 2.39 | 2.45 | 189349 | 4591.79 | 2.66% |
| 2025-07-09 | 2.47 | 2.46 | 0.00 | 0.00% | 2.44 | 2.50 | 211964 | 5236.28 | 2.98% |
| 2025-07-08 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.47 | 159093 | 3901.02 | 2.24% |
| 2025-07-07 | 2.42 | 2.44 | 0.00 | 0.00% | 2.41 | 2.47 | 176829 | 4316.25 | 2.49% |
| 2025-07-04 | 2.49 | 2.44 | -0.08 | -3.17% | 2.44 | 2.54 | 334739 | 8277.82 | 4.71% |
| 2025-07-03 | 2.50 | 2.52 | -0.01 | -0.40% | 2.48 | 2.57 | 331361 | 8363.21 | 4.66% |
| 2025-07-02 | 2.50 | 2.53 | 0.03 | 1.20% | 2.46 | 2.56 | 319830 | 8072.18 | 4.50% |
| 2025-07-01 | 2.51 | 2.50 | -0.02 | -0.79% | 2.46 | 2.58 | 464872 | 11671.31 | 6.54% |
| 2025-06-30 | 2.38 | 2.52 | 0.12 | 5.00% | 2.37 | 2.52 | 503312 | 12456.97 | 7.08% |
| 2025-06-27 | 2.35 | 2.40 | 0.08 | 3.45% | 2.33 | 2.43 | 389250 | 9303.33 | 5.48% |
*ST苏吴(600200)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。
