| 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 | 5.33 | 5.51 | 0.22 | 4.16% | 5.33 | 5.64 | 437024 | 24008.99 | 6.15% |
| 2025-03-31 | 5.38 | 5.29 | -0.17 | -3.11% | 5.25 | 5.41 | 324711 | 17255.72 | 4.57% |
| 2025-03-28 | 5.61 | 5.46 | -0.05 | -0.91% | 5.46 | 5.66 | 298029 | 16521.70 | 4.19% |
| 2025-03-27 | 5.52 | 5.51 | -0.03 | -0.54% | 5.39 | 5.54 | 294966 | 16122.15 | 4.15% |
| 2025-03-26 | 5.50 | 5.54 | 0.01 | 0.18% | 5.49 | 5.58 | 275273 | 15260.62 | 3.87% |
| 2025-03-25 | 5.50 | 5.53 | -0.01 | -0.18% | 5.38 | 5.56 | 386108 | 21081.97 | 5.43% |
| 2025-03-24 | 5.80 | 5.54 | -0.28 | -4.81% | 5.44 | 5.80 | 654516 | 36579.94 | 9.21% |
| 2025-03-21 | 5.89 | 5.82 | -0.08 | -1.36% | 5.80 | 5.92 | 374749 | 21867.36 | 5.27% |
| 2025-03-20 | 6.02 | 5.90 | -0.18 | -2.96% | 5.83 | 6.07 | 644686 | 38143.27 | 9.07% |
| 2025-03-19 | 5.86 | 6.08 | 0.22 | 3.75% | 5.82 | 6.28 | 1083162 | 66128.77 | 15.24% |
| 2025-03-18 | 5.92 | 5.86 | -0.06 | -1.01% | 5.83 | 5.94 | 393161 | 23088.45 | 5.53% |
| 2025-03-17 | 5.79 | 5.92 | 0.09 | 1.54% | 5.76 | 5.95 | 655246 | 38421.32 | 9.22% |
| 2025-03-14 | 5.77 | 5.83 | 0.15 | 2.64% | 5.66 | 5.85 | 737417 | 42550.02 | 10.37% |
| 2025-03-13 | 6.00 | 5.68 | -0.37 | -6.12% | 5.62 | 6.02 | 1092422 | 62863.65 | 15.37% |
| 2025-03-12 | 6.11 | 6.05 | -0.06 | -0.98% | 6.04 | 6.11 | 564506 | 34283.26 | 7.94% |
| 2025-03-11 | 6.22 | 6.11 | -0.21 | -3.32% | 6.01 | 6.30 | 851970 | 52182.05 | 11.98% |
| 2025-03-10 | 6.13 | 6.32 | 0.11 | 1.77% | 6.12 | 6.50 | 826272 | 52151.62 | 11.62% |
| 2025-03-07 | 6.30 | 6.21 | -0.16 | -2.51% | 6.09 | 6.44 | 876705 | 54758.92 | 12.33% |
| 2025-03-06 | 6.41 | 6.37 | -0.09 | -1.39% | 6.23 | 6.46 | 860698 | 54648.41 | 12.11% |
| 2025-03-05 | 6.22 | 6.46 | 0.24 | 3.86% | 6.22 | 6.53 | 1059470 | 68052.08 | 14.90% |
| 2025-03-04 | 6.17 | 6.22 | -0.60 | -8.80% | 6.16 | 6.41 | 1517936 | 95114.07 | 21.35% |
| 2025-03-03 | 6.53 | 6.82 | -0.43 | -5.93% | 6.53 | 7.22 | 2052723 | 135204.64 | 28.88% |
| 2025-02-28 | 7.25 | 7.25 | -0.81 | -10.05% | 7.25 | 7.25 | 47721 | 3459.77 | 0.67% |
| 2025-02-27 | 8.06 | 8.06 | -0.90 | -10.04% | 8.06 | 8.06 | 74103 | 5972.70 | 1.04% |
| 2025-02-26 | 8.89 | 8.96 | 0.06 | 0.67% | 8.86 | 8.96 | 110210 | 9820.21 | 1.55% |
| 2025-02-25 | 9.01 | 8.90 | -0.19 | -2.09% | 8.88 | 9.06 | 123239 | 11049.19 | 1.73% |
| 2025-02-24 | 9.16 | 9.09 | -0.07 | -0.76% | 9.03 | 9.24 | 127119 | 11607.81 | 1.79% |
| 2025-02-21 | 9.24 | 9.16 | -0.05 | -0.54% | 9.05 | 9.27 | 142096 | 12953.02 | 2.00% |
| 2025-02-20 | 9.07 | 9.21 | 0.12 | 1.32% | 9.06 | 9.37 | 145255 | 13411.52 | 2.04% |
| 2025-02-19 | 8.99 | 9.09 | 0.10 | 1.11% | 8.85 | 9.09 | 111575 | 10019.95 | 1.57% |
| 2025-02-18 | 9.23 | 8.99 | -0.31 | -3.33% | 8.97 | 9.27 | 141349 | 12888.97 | 1.99% |
| 2025-02-17 | 9.34 | 9.30 | 0.04 | 0.43% | 9.21 | 9.41 | 138251 | 12851.74 | 1.94% |
| 2025-02-14 | 9.20 | 9.26 | 0.01 | 0.11% | 9.20 | 9.38 | 124859 | 11623.19 | 1.76% |
| 2025-02-13 | 9.23 | 9.25 | -0.01 | -0.11% | 9.17 | 9.40 | 159181 | 14784.42 | 2.24% |
| 2025-02-12 | 9.21 | 9.26 | 0.02 | 0.22% | 9.15 | 9.30 | 81636 | 7525.16 | 1.15% |
| 2025-02-11 | 9.37 | 9.24 | -0.20 | -2.12% | 9.22 | 9.41 | 100450 | 9320.47 | 1.41% |
| 2025-02-10 | 9.28 | 9.44 | 0.17 | 1.83% | 9.25 | 9.46 | 134821 | 12649.12 | 1.90% |
| 2025-02-07 | 9.11 | 9.27 | 0.14 | 1.53% | 9.10 | 9.34 | 159663 | 14755.26 | 2.25% |
| 2025-02-06 | 9.07 | 9.13 | 0.02 | 0.22% | 8.97 | 9.13 | 104227 | 9437.01 | 1.47% |
| 2025-02-05 | 8.95 | 9.11 | 0.23 | 2.59% | 8.93 | 9.12 | 112328 | 10129.17 | 1.58% |
| 2025-01-27 | 8.90 | 8.88 | 0.01 | 0.11% | 8.78 | 8.98 | 67438 | 5994.52 | 0.95% |
| 2025-01-24 | 8.80 | 8.87 | 0.07 | 0.80% | 8.74 | 8.91 | 80280 | 7098.73 | 1.13% |
| 2025-01-23 | 8.98 | 8.80 | -0.09 | -1.01% | 8.76 | 9.02 | 111384 | 9911.60 | 1.57% |
| 2025-01-22 | 9.10 | 8.89 | -0.19 | -2.09% | 8.88 | 9.12 | 71748 | 6430.17 | 1.01% |
| 2025-01-21 | 9.32 | 9.08 | -0.08 | -0.87% | 9.04 | 9.32 | 89105 | 8126.18 | 1.25% |
| 2025-01-20 | 9.16 | 9.16 | 0.08 | 0.88% | 9.12 | 9.23 | 75028 | 6883.56 | 1.06% |
| 2025-01-17 | 9.10 | 9.08 | -0.06 | -0.66% | 9.01 | 9.14 | 58715 | 5327.89 | 0.83% |
| 2025-01-16 | 8.97 | 9.14 | 0.22 | 2.47% | 8.94 | 9.16 | 95291 | 8651.46 | 1.34% |
| 2025-01-15 | 8.97 | 8.92 | -0.01 | -0.11% | 8.91 | 9.22 | 142462 | 12909.55 | 2.00% |
| 2025-01-14 | 8.55 | 8.93 | 0.42 | 4.94% | 8.53 | 8.93 | 129886 | 11441.33 | 1.83% |
| 2025-01-13 | 8.36 | 8.51 | 0.00 | 0.00% | 8.29 | 8.55 | 76398 | 6456.62 | 1.07% |
| 2025-01-10 | 8.78 | 8.51 | -0.27 | -3.08% | 8.50 | 8.83 | 89540 | 7747.29 | 1.26% |
| 2025-01-09 | 8.86 | 8.78 | -0.09 | -1.01% | 8.76 | 8.91 | 73944 | 6531.73 | 1.04% |
| 2025-01-08 | 9.01 | 8.87 | -0.13 | -1.44% | 8.65 | 9.04 | 108236 | 9582.58 | 1.52% |
| 2025-01-07 | 9.06 | 9.00 | -0.08 | -0.88% | 8.82 | 9.10 | 130793 | 11680.37 | 1.84% |
| 2025-01-06 | 9.00 | 9.08 | 0.09 | 1.00% | 8.93 | 9.24 | 131065 | 11911.92 | 1.84% |
| 2025-01-03 | 9.28 | 8.99 | -0.26 | -2.81% | 8.90 | 9.33 | 170171 | 15473.14 | 2.39% |
| 2025-01-02 | 9.30 | 9.25 | -0.07 | -0.75% | 9.21 | 9.74 | 186202 | 17585.12 | 2.62% |
| 2024-12-31 | 9.39 | 9.32 | -0.11 | -1.17% | 9.27 | 9.47 | 123891 | 11601.00 | 1.74% |
| 2024-12-30 | 9.49 | 9.43 | -0.07 | -0.74% | 9.32 | 9.49 | 97126 | 9118.82 | 1.37% |
| 2024-12-27 | 9.30 | 9.50 | 0.13 | 1.39% | 9.30 | 9.61 | 121029 | 11514.25 | 1.70% |
| 2024-12-26 | 9.29 | 9.37 | 0.06 | 0.64% | 9.23 | 9.42 | 77683 | 7270.52 | 1.09% |
| 2024-12-25 | 9.48 | 9.31 | -0.17 | -1.79% | 9.22 | 9.53 | 116260 | 10845.17 | 1.64% |
| 2024-12-24 | 9.36 | 9.48 | 0.14 | 1.50% | 9.26 | 9.52 | 136047 | 12793.68 | 1.91% |
| 2024-12-23 | 9.73 | 9.34 | -0.50 | -5.08% | 9.32 | 9.81 | 250844 | 23831.97 | 3.53% |
| 2024-12-20 | 9.84 | 9.84 | 0.01 | 0.10% | 9.75 | 9.94 | 105079 | 10355.64 | 1.48% |
| 2024-12-19 | 9.66 | 9.83 | 0.07 | 0.72% | 9.61 | 9.86 | 124615 | 12132.09 | 1.75% |
| 2024-12-18 | 9.86 | 9.76 | -0.10 | -1.01% | 9.73 | 9.97 | 147433 | 14514.97 | 2.07% |
| 2024-12-17 | 10.49 | 9.86 | -0.55 | -5.28% | 9.84 | 10.49 | 282264 | 28339.90 | 3.97% |
| 2024-12-16 | 10.42 | 10.41 | 0.05 | 0.48% | 10.30 | 10.66 | 244518 | 25668.43 | 3.44% |
| 2024-12-13 | 10.53 | 10.36 | -0.17 | -1.61% | 10.31 | 10.68 | 291452 | 30564.58 | 4.10% |
| 2024-12-12 | 10.25 | 10.53 | 0.27 | 2.63% | 10.16 | 10.58 | 334616 | 34880.61 | 4.71% |
| 2024-12-11 | 10.13 | 10.26 | 0.13 | 1.28% | 10.09 | 10.33 | 173936 | 17751.24 | 2.45% |
| 2024-12-10 | 10.22 | 10.13 | 0.17 | 1.71% | 10.00 | 10.38 | 338355 | 34628.81 | 4.76% |
| 2024-12-09 | 10.19 | 9.96 | -0.22 | -2.16% | 9.88 | 10.28 | 205805 | 20613.02 | 2.90% |
| 2024-12-06 | 10.15 | 10.18 | 0.04 | 0.39% | 9.96 | 10.19 | 163414 | 16519.00 | 2.30% |
| 2024-12-05 | 10.04 | 10.14 | 0.05 | 0.50% | 9.98 | 10.32 | 191317 | 19377.78 | 2.69% |
| 2024-12-04 | 10.22 | 10.09 | -0.21 | -2.04% | 10.06 | 10.35 | 175384 | 17888.59 | 2.47% |
| 2024-12-03 | 10.39 | 10.30 | -0.19 | -1.81% | 10.22 | 10.57 | 238349 | 24658.17 | 3.35% |
| 2024-12-02 | 9.91 | 10.49 | 0.58 | 5.85% | 9.89 | 10.78 | 489143 | 50920.46 | 6.88% |
江苏吴中(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。
