| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.93 | 5.95 | 0.03 | 0.51% | 5.91 | 6.02 | 66666 | 3968.36 | 1.53% |
| 2026-02-02 | 5.99 | 5.92 | -0.03 | -0.50% | 5.92 | 6.08 | 72761 | 4347.39 | 1.67% |
| 2026-01-30 | 5.89 | 5.95 | 0.06 | 1.02% | 5.83 | 5.97 | 64565 | 3819.93 | 1.48% |
| 2026-01-29 | 5.89 | 5.89 | 0.00 | 0.00% | 5.80 | 5.95 | 53250 | 3138.62 | 1.22% |
| 2026-01-28 | 5.91 | 5.89 | -0.04 | -0.67% | 5.86 | 5.99 | 47199 | 2789.22 | 1.08% |
| 2026-01-27 | 5.94 | 5.93 | -0.05 | -0.84% | 5.82 | 5.99 | 58072 | 3424.00 | 1.33% |
| 2026-01-26 | 5.96 | 5.98 | 0.08 | 1.36% | 5.85 | 6.00 | 73853 | 4381.60 | 1.69% |
| 2026-01-23 | 5.95 | 5.90 | -0.05 | -0.84% | 5.89 | 5.97 | 44038 | 2607.11 | 1.01% |
| 2026-01-22 | 5.85 | 5.95 | 0.10 | 1.71% | 5.83 | 5.97 | 47006 | 2774.52 | 1.08% |
| 2026-01-21 | 5.84 | 5.85 | 0.01 | 0.17% | 5.77 | 5.87 | 43155 | 2519.20 | 0.99% |
| 2026-01-20 | 5.79 | 5.84 | 0.05 | 0.86% | 5.77 | 5.88 | 49548 | 2887.73 | 1.13% |
| 2026-01-19 | 5.71 | 5.79 | 0.09 | 1.58% | 5.68 | 5.79 | 46851 | 2693.20 | 1.07% |
| 2026-01-16 | 5.75 | 5.70 | 0.00 | 0.00% | 5.65 | 5.75 | 40886 | 2330.85 | 0.94% |
| 2026-01-15 | 5.73 | 5.70 | -0.03 | -0.52% | 5.66 | 5.73 | 51510 | 2932.02 | 1.18% |
| 2026-01-14 | 5.69 | 5.73 | 0.04 | 0.70% | 5.64 | 5.78 | 74188 | 4238.00 | 1.70% |
| 2026-01-13 | 5.71 | 5.69 | 0.00 | 0.00% | 5.64 | 5.73 | 59462 | 3385.52 | 1.36% |
| 2026-01-12 | 5.68 | 5.69 | 0.04 | 0.71% | 5.66 | 5.71 | 59018 | 3350.14 | 1.35% |
| 2026-01-09 | 5.60 | 5.65 | 0.05 | 0.89% | 5.59 | 5.67 | 44597 | 2513.73 | 1.02% |
| 2026-01-08 | 5.55 | 5.60 | 0.05 | 0.90% | 5.51 | 5.63 | 56850 | 3167.97 | 1.30% |
| 2026-01-07 | 5.55 | 5.55 | 0.00 | 0.00% | 5.50 | 5.60 | 63538 | 3526.76 | 1.45% |
| 2026-01-06 | 5.49 | 5.55 | 0.07 | 1.28% | 5.46 | 5.58 | 54662 | 3020.57 | 1.25% |
| 2026-01-05 | 5.53 | 5.48 | 0.02 | 0.37% | 5.44 | 5.53 | 52852 | 2904.81 | 1.21% |
| 2025-12-31 | 5.48 | 5.46 | -0.02 | -0.36% | 5.40 | 5.54 | 53112 | 2891.79 | 1.22% |
| 2025-12-30 | 5.52 | 5.48 | -0.05 | -0.90% | 5.46 | 5.60 | 47795 | 2636.13 | 1.09% |
| 2025-12-29 | 5.63 | 5.53 | -0.08 | -1.43% | 5.50 | 5.63 | 59428 | 3288.39 | 1.36% |
| 2025-12-26 | 5.65 | 5.61 | -0.04 | -0.71% | 5.59 | 5.70 | 41719 | 2352.54 | 0.96% |
| 2025-12-25 | 5.64 | 5.65 | 0.03 | 0.53% | 5.59 | 5.67 | 40623 | 2287.71 | 0.93% |
| 2025-12-24 | 5.68 | 5.62 | -0.03 | -0.53% | 5.60 | 5.68 | 56771 | 3193.35 | 1.30% |
| 2025-12-23 | 5.71 | 5.65 | -0.08 | -1.40% | 5.60 | 5.75 | 52118 | 2951.31 | 1.19% |
| 2025-12-22 | 5.80 | 5.73 | -0.05 | -0.87% | 5.71 | 5.82 | 57532 | 3315.34 | 1.32% |
| 2025-12-19 | 5.60 | 5.78 | 0.18 | 3.21% | 5.54 | 5.79 | 100643 | 5714.70 | 2.30% |
| 2025-12-18 | 5.51 | 5.60 | 0.09 | 1.63% | 5.49 | 5.65 | 57074 | 3199.69 | 1.31% |
| 2025-12-17 | 5.59 | 5.51 | -0.13 | -2.30% | 5.43 | 5.63 | 75265 | 4150.22 | 1.72% |
| 2025-12-16 | 5.63 | 5.64 | 0.01 | 0.18% | 5.60 | 5.73 | 71537 | 4050.99 | 1.64% |
| 2025-12-15 | 5.52 | 5.63 | 0.11 | 1.99% | 5.51 | 5.66 | 58350 | 3279.92 | 1.34% |
| 2025-12-12 | 5.67 | 5.52 | -0.14 | -2.47% | 5.52 | 5.71 | 81495 | 4563.81 | 1.87% |
| 2025-12-11 | 5.90 | 5.66 | -0.28 | -4.71% | 5.63 | 5.92 | 110535 | 6330.24 | 2.53% |
| 2025-12-10 | 6.15 | 5.94 | -0.13 | -2.14% | 5.90 | 6.19 | 111299 | 6657.95 | 2.55% |
| 2025-12-09 | 6.31 | 6.07 | -0.03 | -0.49% | 5.96 | 6.35 | 150666 | 9225.23 | 3.45% |
| 2025-12-08 | 6.18 | 6.10 | 0.10 | 1.67% | 6.04 | 6.26 | 190688 | 11720.03 | 4.37% |
| 2025-12-05 | 5.80 | 6.00 | 0.22 | 3.81% | 5.80 | 6.33 | 159198 | 9609.88 | 3.64% |
| 2025-12-04 | 6.02 | 5.78 | -0.23 | -3.83% | 5.78 | 6.05 | 86237 | 5068.21 | 1.97% |
| 2025-12-03 | 6.18 | 6.01 | -0.08 | -1.31% | 5.96 | 6.24 | 157977 | 9598.75 | 3.62% |
| 2025-12-02 | 5.82 | 6.09 | 0.26 | 4.46% | 5.81 | 6.31 | 224610 | 13641.04 | 5.14% |
| 2025-12-01 | 5.82 | 5.83 | 0.00 | 0.00% | 5.80 | 5.92 | 65991 | 3865.40 | 1.51% |
| 2025-11-28 | 5.68 | 5.83 | 0.19 | 3.37% | 5.58 | 5.83 | 46772 | 2683.20 | 1.07% |
| 2025-11-27 | 5.62 | 5.64 | 0.02 | 0.36% | 5.59 | 5.68 | 34659 | 1952.00 | 0.79% |
| 2025-11-26 | 5.78 | 5.62 | -0.10 | -1.75% | 5.60 | 5.78 | 38399 | 2180.43 | 0.88% |
| 2025-11-25 | 5.65 | 5.72 | 0.07 | 1.24% | 5.65 | 5.79 | 44959 | 2583.19 | 1.03% |
| 2025-11-24 | 5.53 | 5.65 | 0.12 | 2.17% | 5.52 | 5.68 | 68589 | 3843.63 | 1.57% |
| 2025-11-21 | 5.79 | 5.53 | -0.28 | -4.82% | 5.45 | 5.83 | 69487 | 3912.20 | 1.59% |
| 2025-11-20 | 5.85 | 5.81 | -0.02 | -0.34% | 5.73 | 5.88 | 53890 | 3132.08 | 1.23% |
| 2025-11-19 | 5.99 | 5.83 | -0.12 | -2.02% | 5.82 | 5.99 | 43771 | 2575.98 | 1.00% |
| 2025-11-18 | 6.00 | 5.95 | -0.03 | -0.50% | 5.91 | 6.00 | 49664 | 2952.13 | 1.14% |
| 2025-11-17 | 6.03 | 5.98 | 0.01 | 0.17% | 5.92 | 6.06 | 47800 | 2850.53 | 1.09% |
| 2025-11-14 | 5.92 | 5.97 | 0.05 | 0.84% | 5.91 | 6.00 | 66481 | 3969.32 | 1.52% |
| 2025-11-13 | 5.87 | 5.92 | 0.03 | 0.51% | 5.82 | 5.94 | 50702 | 2986.02 | 1.16% |
| 2025-11-12 | 5.94 | 5.89 | -0.05 | -0.84% | 5.87 | 5.99 | 52578 | 3109.11 | 1.20% |
| 2025-11-11 | 5.86 | 5.94 | 0.11 | 1.89% | 5.81 | 5.95 | 55377 | 3269.90 | 1.27% |
| 2025-11-10 | 5.81 | 5.83 | 0.02 | 0.34% | 5.76 | 5.86 | 40266 | 2347.02 | 0.92% |
| 2025-11-07 | 5.83 | 5.81 | -0.02 | -0.34% | 5.78 | 5.86 | 36082 | 2098.66 | 0.83% |
| 2025-11-06 | 5.86 | 5.83 | 0.00 | 0.00% | 5.78 | 5.89 | 49125 | 2858.62 | 1.12% |
| 2025-11-05 | 5.76 | 5.83 | 0.08 | 1.39% | 5.70 | 5.89 | 87461 | 5110.49 | 2.00% |
| 2025-11-04 | 5.74 | 5.75 | 0.05 | 0.88% | 5.69 | 5.76 | 49289 | 2823.49 | 1.13% |
| 2025-11-03 | 5.68 | 5.70 | 0.06 | 1.06% | 5.62 | 5.76 | 65537 | 3737.11 | 1.50% |
| 2025-10-31 | 5.52 | 5.64 | 0.11 | 1.99% | 5.52 | 5.67 | 65395 | 3671.03 | 1.50% |
| 2025-10-30 | 5.55 | 5.53 | -0.02 | -0.36% | 5.51 | 5.59 | 33167 | 1838.89 | 0.76% |
| 2025-10-29 | 5.66 | 5.55 | -0.10 | -1.77% | 5.52 | 5.66 | 52198 | 2904.03 | 1.20% |
| 2025-10-28 | 5.65 | 5.65 | 0.00 | 0.00% | 5.61 | 5.70 | 48319 | 2730.43 | 1.11% |
| 2025-10-27 | 5.65 | 5.65 | 0.05 | 0.89% | 5.60 | 5.71 | 58523 | 3311.36 | 1.34% |
| 2025-10-24 | 5.69 | 5.60 | -0.10 | -1.75% | 5.60 | 5.71 | 42923 | 2421.97 | 0.98% |
| 2025-10-23 | 5.66 | 5.70 | 0.04 | 0.71% | 5.59 | 5.70 | 40415 | 2277.43 | 0.93% |
| 2025-10-22 | 5.62 | 5.66 | 0.02 | 0.35% | 5.59 | 5.68 | 37408 | 2113.48 | 0.86% |
| 2025-10-21 | 5.55 | 5.64 | 0.08 | 1.44% | 5.52 | 5.65 | 56594 | 3167.60 | 1.30% |
| 2025-10-20 | 5.50 | 5.56 | 0.10 | 1.83% | 5.43 | 5.56 | 60483 | 3318.65 | 1.38% |
| 2025-10-17 | 5.48 | 5.46 | 0.00 | 0.00% | 5.41 | 5.52 | 49580 | 2717.83 | 1.14% |
| 2025-10-16 | 5.51 | 5.46 | -0.05 | -0.91% | 5.42 | 5.54 | 44240 | 2424.28 | 1.01% |
| 2025-10-15 | 5.46 | 5.51 | 0.07 | 1.29% | 5.42 | 5.51 | 55752 | 3053.66 | 1.28% |
| 2025-10-14 | 5.44 | 5.44 | 0.02 | 0.37% | 5.40 | 5.50 | 52410 | 2855.74 | 1.20% |
| 2025-10-13 | 5.45 | 5.42 | -0.18 | -3.21% | 5.29 | 5.47 | 78243 | 4231.97 | 1.79% |
苏豪时尚(600287)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。
