| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 11.00 | 11.30 | 0.18 | 1.62% | 10.99 | 11.40 | 266701 | 30076.02 | 2.04% |
| 2025-10-30 | 10.57 | 11.12 | 0.54 | 5.10% | 10.55 | 11.20 | 384274 | 42253.07 | 2.94% |
| 2025-10-29 | 10.49 | 10.58 | 0.07 | 0.67% | 10.43 | 10.59 | 110368 | 11603.09 | 0.84% |
| 2025-10-28 | 10.57 | 10.51 | -0.11 | -1.04% | 10.46 | 10.63 | 139820 | 14730.38 | 1.07% |
| 2025-10-27 | 10.48 | 10.62 | 0.20 | 1.92% | 10.38 | 10.77 | 263786 | 27937.24 | 2.02% |
| 2025-10-24 | 10.50 | 10.42 | 0.25 | 2.46% | 10.25 | 10.75 | 345537 | 36126.76 | 2.64% |
| 2025-10-23 | 10.16 | 10.17 | -0.02 | -0.20% | 10.09 | 10.21 | 79781 | 8104.56 | 0.61% |
| 2025-10-22 | 10.30 | 10.19 | -0.11 | -1.07% | 10.15 | 10.37 | 88905 | 9090.56 | 0.68% |
| 2025-10-21 | 10.11 | 10.30 | 0.22 | 2.18% | 10.08 | 10.38 | 120408 | 12378.26 | 0.92% |
| 2025-10-20 | 10.08 | 10.08 | 0.06 | 0.60% | 10.00 | 10.16 | 105625 | 10638.52 | 0.81% |
| 2025-10-17 | 10.26 | 10.02 | -0.25 | -2.43% | 10.02 | 10.34 | 112494 | 11413.04 | 0.86% |
| 2025-10-16 | 10.43 | 10.27 | -0.16 | -1.53% | 10.18 | 10.50 | 182071 | 18748.05 | 1.39% |
| 2025-10-15 | 10.53 | 10.43 | -0.16 | -1.51% | 10.36 | 10.60 | 158759 | 16619.85 | 1.21% |
| 2025-10-14 | 10.25 | 10.59 | 0.30 | 2.92% | 10.25 | 10.76 | 290435 | 30671.35 | 2.22% |
| 2025-10-13 | 10.16 | 10.29 | -0.14 | -1.34% | 10.05 | 10.32 | 188644 | 19171.23 | 1.44% |
| 2025-10-10 | 10.30 | 10.43 | 0.08 | 0.77% | 10.27 | 10.50 | 140243 | 14606.83 | 1.07% |
| 2025-10-09 | 10.50 | 10.35 | -0.15 | -1.43% | 10.12 | 10.50 | 175192 | 18043.45 | 1.34% |
| 2025-09-30 | 10.32 | 10.50 | 0.08 | 0.77% | 10.25 | 10.55 | 253407 | 26380.63 | 1.94% |
| 2025-09-29 | 10.35 | 10.42 | 0.10 | 0.97% | 10.13 | 10.43 | 270256 | 27744.54 | 2.07% |
| 2025-09-26 | 9.81 | 10.32 | 0.51 | 5.20% | 9.77 | 10.45 | 380128 | 38826.75 | 2.91% |
| 2025-09-25 | 9.85 | 9.81 | -0.04 | -0.41% | 9.75 | 9.86 | 76071 | 7457.33 | 0.58% |
| 2025-09-24 | 9.70 | 9.85 | 0.14 | 1.44% | 9.67 | 9.88 | 102543 | 10051.76 | 0.78% |
| 2025-09-23 | 9.68 | 9.71 | 0.01 | 0.10% | 9.59 | 9.74 | 107062 | 10354.60 | 0.82% |
| 2025-09-22 | 9.80 | 9.70 | -0.09 | -0.92% | 9.61 | 9.80 | 84962 | 8219.18 | 0.65% |
| 2025-09-19 | 9.69 | 9.79 | 0.07 | 0.72% | 9.68 | 9.80 | 70194 | 6836.53 | 0.54% |
| 2025-09-18 | 10.08 | 9.72 | -0.36 | -3.57% | 9.67 | 10.08 | 188521 | 18572.89 | 1.44% |
| 2025-09-17 | 9.91 | 10.08 | 0.18 | 1.82% | 9.86 | 10.13 | 153241 | 15380.37 | 1.17% |
| 2025-09-16 | 9.87 | 9.90 | 0.03 | 0.30% | 9.82 | 9.95 | 92984 | 9197.55 | 0.71% |
| 2025-09-15 | 9.96 | 9.87 | -0.08 | -0.80% | 9.81 | 9.97 | 117135 | 11557.26 | 0.90% |
| 2025-09-12 | 10.12 | 9.95 | -0.17 | -1.68% | 9.91 | 10.15 | 164529 | 16493.08 | 1.26% |
| 2025-09-11 | 10.10 | 10.12 | 0.04 | 0.40% | 9.93 | 10.13 | 141599 | 14198.59 | 1.08% |
| 2025-09-10 | 10.10 | 10.08 | -0.02 | -0.20% | 10.06 | 10.20 | 98713 | 9980.31 | 0.76% |
| 2025-09-09 | 10.19 | 10.10 | -0.09 | -0.88% | 10.07 | 10.24 | 104754 | 10629.73 | 0.80% |
| 2025-09-08 | 10.22 | 10.19 | 0.00 | 0.00% | 10.07 | 10.23 | 165404 | 16784.15 | 1.27% |
| 2025-09-05 | 10.20 | 10.19 | 0.01 | 0.10% | 10.08 | 10.21 | 101115 | 10280.03 | 0.77% |
| 2025-09-04 | 10.15 | 10.18 | 0.00 | 0.00% | 10.03 | 10.22 | 135860 | 13800.28 | 1.04% |
| 2025-09-03 | 10.35 | 10.18 | -0.13 | -1.26% | 10.16 | 10.38 | 89448 | 9156.80 | 0.68% |
| 2025-09-02 | 10.35 | 10.31 | 0.00 | 0.00% | 10.23 | 10.40 | 155157 | 15998.44 | 1.19% |
| 2025-09-01 | 10.59 | 10.31 | -0.27 | -2.55% | 10.28 | 10.63 | 227305 | 23591.82 | 1.74% |
| 2025-08-29 | 10.78 | 10.58 | -0.19 | -1.76% | 10.57 | 10.82 | 159900 | 17083.56 | 1.22% |
| 2025-08-28 | 11.06 | 10.77 | -0.28 | -2.53% | 10.46 | 11.09 | 301793 | 32315.88 | 2.31% |
| 2025-08-27 | 11.08 | 11.05 | 0.00 | 0.00% | 11.02 | 11.29 | 177933 | 19829.59 | 1.36% |
| 2025-08-26 | 11.08 | 11.05 | -0.09 | -0.81% | 10.99 | 11.18 | 162797 | 18009.30 | 1.25% |
| 2025-08-25 | 11.11 | 11.14 | 0.03 | 0.27% | 11.06 | 11.19 | 142183 | 15806.35 | 1.09% |
| 2025-08-22 | 11.28 | 11.11 | -0.20 | -1.77% | 11.05 | 11.31 | 168095 | 18685.79 | 1.29% |
| 2025-08-21 | 11.85 | 11.31 | -0.11 | -0.96% | 11.16 | 11.85 | 215298 | 24375.10 | 1.65% |
| 2025-08-20 | 11.15 | 11.42 | 0.22 | 1.96% | 11.07 | 11.55 | 194327 | 22080.70 | 1.49% |
| 2025-08-19 | 10.99 | 11.20 | 0.23 | 2.10% | 10.99 | 11.50 | 218152 | 24616.34 | 1.67% |
| 2025-08-18 | 10.99 | 10.97 | 0.02 | 0.18% | 10.80 | 11.07 | 129466 | 14144.48 | 0.99% |
| 2025-08-15 | 10.94 | 10.95 | -0.03 | -0.27% | 10.90 | 11.05 | 105060 | 11525.72 | 0.80% |
| 2025-08-14 | 11.17 | 10.98 | -0.09 | -0.81% | 10.94 | 11.17 | 100764 | 11113.06 | 0.77% |
| 2025-08-13 | 10.91 | 11.07 | 0.16 | 1.47% | 10.85 | 11.17 | 129466 | 14257.15 | 0.99% |
| 2025-08-12 | 10.95 | 10.91 | -0.03 | -0.27% | 10.85 | 11.03 | 84732 | 9240.71 | 0.65% |
| 2025-08-11 | 10.90 | 10.94 | 0.05 | 0.46% | 10.76 | 10.99 | 133482 | 14536.78 | 1.02% |
| 2025-08-08 | 10.79 | 10.89 | 0.11 | 1.02% | 10.76 | 10.91 | 66035 | 7170.56 | 0.51% |
| 2025-08-07 | 10.85 | 10.78 | -0.07 | -0.65% | 10.75 | 10.87 | 71583 | 7722.67 | 0.55% |
| 2025-08-06 | 10.95 | 10.85 | -0.14 | -1.27% | 10.82 | 10.99 | 107530 | 11684.88 | 0.82% |
| 2025-08-05 | 10.92 | 10.99 | 0.09 | 0.83% | 10.86 | 11.00 | 116790 | 12775.93 | 0.89% |
| 2025-08-04 | 10.66 | 10.90 | 0.14 | 1.30% | 10.65 | 10.91 | 152459 | 16537.67 | 1.17% |
| 2025-08-01 | 10.49 | 10.76 | 0.27 | 2.57% | 10.48 | 10.91 | 233646 | 25144.62 | 1.79% |
| 2025-07-31 | 10.54 | 10.49 | -0.10 | -0.94% | 10.44 | 10.72 | 139787 | 14770.14 | 1.07% |
| 2025-07-30 | 10.78 | 10.59 | -0.06 | -0.56% | 10.53 | 10.94 | 134788 | 14398.45 | 1.03% |
| 2025-07-29 | 10.63 | 10.65 | 0.00 | 0.00% | 10.50 | 10.76 | 115636 | 12231.50 | 0.88% |
| 2025-07-28 | 10.71 | 10.65 | -0.07 | -0.65% | 10.60 | 10.77 | 113328 | 12092.09 | 0.87% |
| 2025-07-25 | 10.75 | 10.72 | 0.05 | 0.47% | 10.58 | 10.82 | 186113 | 19908.19 | 1.42% |
| 2025-07-24 | 10.54 | 10.67 | 0.13 | 1.23% | 10.51 | 10.69 | 146861 | 15586.45 | 1.12% |
| 2025-07-23 | 10.49 | 10.54 | -0.01 | -0.09% | 10.43 | 10.73 | 172386 | 18216.00 | 1.32% |
| 2025-07-22 | 10.54 | 10.55 | -0.02 | -0.19% | 10.44 | 10.67 | 174171 | 18384.43 | 1.33% |
| 2025-07-21 | 10.50 | 10.57 | 0.07 | 0.67% | 10.47 | 10.75 | 284767 | 30194.69 | 2.18% |
| 2025-07-18 | 10.33 | 10.50 | 0.47 | 4.69% | 10.33 | 10.84 | 438362 | 46123.13 | 3.35% |
| 2025-07-17 | 10.10 | 10.03 | -0.05 | -0.50% | 10.02 | 10.14 | 140949 | 14168.25 | 1.08% |
| 2025-07-16 | 9.85 | 10.08 | 0.28 | 2.86% | 9.85 | 10.28 | 295874 | 29921.31 | 2.26% |
| 2025-07-15 | 9.87 | 9.80 | -0.09 | -0.91% | 9.73 | 9.94 | 159380 | 15634.77 | 1.22% |
| 2025-07-14 | 9.90 | 9.89 | -0.11 | -1.10% | 9.89 | 10.03 | 164208 | 16319.12 | 1.26% |
| 2025-07-11 | 9.55 | 10.00 | 0.43 | 4.49% | 9.53 | 10.16 | 424838 | 42110.53 | 3.25% |
| 2025-07-10 | 9.58 | 9.57 | -0.02 | -0.21% | 9.49 | 9.59 | 99211 | 9457.26 | 0.76% |
| 2025-07-09 | 9.64 | 9.59 | -0.04 | -0.42% | 9.56 | 9.65 | 101698 | 9769.43 | 0.78% |
| 2025-07-08 | 9.59 | 9.63 | 0.04 | 0.42% | 9.55 | 9.67 | 119800 | 11530.25 | 0.92% |
| 2025-07-07 | 9.57 | 9.59 | 0.03 | 0.31% | 9.50 | 9.60 | 86394 | 8259.57 | 0.66% |
| 2025-07-04 | 9.71 | 9.56 | -0.16 | -1.65% | 9.53 | 9.72 | 142487 | 13652.75 | 1.09% |
苏美达(600710)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。
