| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 2.31 | 2.32 | 0.01 | 0.43% | 2.31 | 2.39 | 254630 | 5971.29 | 3.58% |
| 2025-06-25 | 2.33 | 2.31 | -0.02 | -0.86% | 2.28 | 2.34 | 234223 | 5404.12 | 3.29% |
| 2025-06-24 | 2.28 | 2.33 | 0.03 | 1.30% | 2.28 | 2.34 | 228138 | 5303.05 | 3.21% |
| 2025-06-23 | 2.26 | 2.30 | -0.01 | -0.43% | 2.23 | 2.30 | 202695 | 4596.49 | 2.85% |
| 2025-06-20 | 2.38 | 2.31 | -0.12 | -4.94% | 2.31 | 2.39 | 379530 | 8813.75 | 5.34% |
| 2025-06-19 | 2.33 | 2.43 | 0.08 | 3.40% | 2.33 | 2.47 | 411591 | 10003.08 | 5.79% |
| 2025-06-18 | 2.40 | 2.35 | -0.07 | -2.89% | 2.32 | 2.41 | 236989 | 5582.33 | 3.33% |
| 2025-06-17 | 2.43 | 2.42 | -0.01 | -0.41% | 2.37 | 2.44 | 208415 | 5004.78 | 2.93% |
| 2025-06-16 | 2.33 | 2.43 | 0.03 | 1.25% | 2.33 | 2.47 | 248873 | 6021.09 | 3.50% |
| 2025-06-13 | 2.54 | 2.40 | -0.13 | -5.14% | 2.40 | 2.54 | 474656 | 11524.53 | 6.68% |
| 2025-06-12 | 2.62 | 2.53 | -0.10 | -3.80% | 2.51 | 2.64 | 452023 | 11537.79 | 6.36% |
| 2025-06-11 | 2.65 | 2.63 | -0.03 | -1.13% | 2.61 | 2.70 | 455761 | 12059.16 | 6.41% |
| 2025-06-10 | 2.55 | 2.66 | 0.13 | 5.14% | 2.54 | 2.66 | 587628 | 15512.48 | 8.27% |
| 2025-06-09 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 257395 | 6489.50 | 3.62% |
| 2025-06-06 | 2.53 | 2.52 | -0.01 | -0.40% | 2.51 | 2.55 | 218206 | 5510.92 | 3.07% |
| 2025-06-05 | 2.63 | 2.53 | -0.11 | -4.17% | 2.51 | 2.65 | 496876 | 12606.32 | 6.99% |
| 2025-06-04 | 2.58 | 2.64 | 0.05 | 1.93% | 2.58 | 2.68 | 293425 | 7752.71 | 4.13% |
| 2025-06-03 | 2.70 | 2.59 | -0.13 | -4.78% | 2.58 | 2.72 | 460259 | 12077.11 | 6.47% |
| 2025-05-30 | 2.75 | 2.72 | -0.14 | -4.90% | 2.72 | 2.79 | 633766 | 17385.02 | 8.92% |
| 2025-05-29 | 2.83 | 2.86 | 0.06 | 2.14% | 2.74 | 2.94 | 829972 | 23471.69 | 11.68% |
| 2025-05-28 | 2.70 | 2.80 | 0.13 | 4.87% | 2.69 | 2.80 | 594027 | 16448.99 | 8.36% |
| 2025-05-27 | 2.69 | 2.67 | 0.00 | 0.00% | 2.62 | 2.72 | 374636 | 9990.38 | 5.27% |
| 2025-05-26 | 2.57 | 2.67 | 0.00 | 0.00% | 2.57 | 2.74 | 474804 | 12630.58 | 6.68% |
| 2025-05-23 | 2.67 | 2.67 | -0.14 | -4.98% | 2.67 | 2.80 | 763019 | 20615.20 | 10.73% |
| 2025-05-22 | 2.72 | 2.81 | 0.13 | 4.85% | 2.65 | 2.81 | 836800 | 23284.58 | 11.77% |
| 2025-05-21 | 2.54 | 2.68 | 0.13 | 5.10% | 2.50 | 2.68 | 1034676 | 26952.85 | 14.55% |
| 2025-05-20 | 2.55 | 2.55 | 0.12 | 4.94% | 2.50 | 2.55 | 475173 | 12088.62 | 6.68% |
| 2025-05-19 | 2.31 | 2.43 | 0.12 | 5.19% | 2.31 | 2.43 | 362549 | 8681.81 | 5.10% |
| 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% |
*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。
