| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 2.26 | 2.31 | -0.07 | -2.94% | 2.26 | 2.38 | 939544 | 21607.55 | 13.22% |
| 2025-05-15 | 2.38 | 2.38 | -0.13 | -5.18% | 2.38 | 2.38 | 38930 | 926.53 | 0.55% |
| 2025-05-14 | 2.55 | 2.51 | -0.13 | -4.92% | 2.51 | 2.57 | 220366 | 5568.48 | 3.10% |
| 2025-05-13 | 2.78 | 2.64 | -0.14 | -5.04% | 2.64 | 2.79 | 852998 | 22994.98 | 12.00% |
| 2025-05-12 | 2.73 | 2.78 | 0.07 | 2.58% | 2.67 | 2.84 | 909665 | 25033.09 | 12.80% |
| 2025-05-09 | 2.68 | 2.71 | -0.04 | -1.45% | 2.62 | 2.76 | 1170618 | 31427.29 | 16.47% |
| 2025-05-08 | 2.75 | 2.75 | -0.14 | -4.84% | 2.75 | 2.87 | 1748094 | 48399.11 | 24.59% |
| 2025-05-07 | 2.89 | 2.89 | -0.15 | -4.93% | 2.89 | 2.89 | 14451 | 417.63 | 0.20% |
| 2025-05-06 | 3.04 | 3.04 | -0.16 | -5.00% | 3.04 | 3.04 | 14311 | 435.05 | 0.20% |
| 2025-04-29 | 3.20 | 3.20 | -0.36 | -10.11% | 3.20 | 3.20 | 70156 | 2244.99 | 0.99% |
| 2025-04-28 | 3.56 | 3.56 | -0.39 | -9.87% | 3.56 | 3.56 | 148416 | 5283.61 | 2.09% |
| 2025-04-25 | 3.95 | 3.95 | -0.44 | -10.02% | 3.95 | 3.95 | 116067 | 4584.65 | 1.63% |
| 2025-04-24 | 4.39 | 4.39 | -0.49 | -10.04% | 4.39 | 4.55 | 672036 | 29694.13 | 9.45% |
| 2025-04-23 | 4.46 | 4.88 | 0.44 | 9.91% | 4.46 | 4.88 | 345732 | 16457.20 | 4.86% |
| 2025-04-22 | 4.32 | 4.44 | -0.26 | -5.53% | 4.32 | 4.57 | 541348 | 24085.66 | 7.62% |
| 2025-04-21 | 4.66 | 4.70 | 0.04 | 0.86% | 4.61 | 4.71 | 180069 | 8433.74 | 2.53% |
| 2025-04-18 | 4.68 | 4.66 | -0.06 | -1.27% | 4.64 | 4.76 | 200069 | 9351.64 | 2.81% |
| 2025-04-17 | 4.69 | 4.72 | -0.01 | -0.21% | 4.61 | 4.80 | 244413 | 11586.99 | 3.44% |
| 2025-04-16 | 4.95 | 4.73 | -0.15 | -3.07% | 4.66 | 4.97 | 303854 | 14472.53 | 4.27% |
| 2025-04-15 | 4.96 | 4.88 | -0.04 | -0.81% | 4.82 | 4.97 | 227320 | 11086.86 | 3.20% |
| 2025-04-14 | 4.78 | 4.92 | 0.17 | 3.58% | 4.77 | 4.96 | 319036 | 15617.14 | 4.49% |
| 2025-04-11 | 4.75 | 4.75 | 0.01 | 0.21% | 4.71 | 4.86 | 294669 | 14097.82 | 4.15% |
| 2025-04-10 | 4.64 | 4.74 | 0.12 | 2.60% | 4.64 | 4.82 | 384509 | 18270.45 | 5.41% |
| 2025-04-09 | 4.45 | 4.62 | 0.05 | 1.09% | 4.14 | 4.64 | 567706 | 25122.42 | 7.99% |
| 2025-04-08 | 4.60 | 4.57 | -0.24 | -4.99% | 4.44 | 4.75 | 551753 | 25194.45 | 7.76% |
| 2025-04-07 | 5.00 | 4.81 | -0.53 | -9.93% | 4.81 | 5.06 | 225544 | 10998.14 | 3.17% |
| 2025-04-03 | 5.31 | 5.34 | -0.04 | -0.74% | 5.28 | 5.46 | 256303 | 13723.40 | 3.61% |
| 2025-04-02 | 5.50 | 5.38 | -0.13 | -2.36% | 5.37 | 5.52 | 266524 | 14464.29 | 3.75% |
| 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% |
*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。
