| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.58 | 10.63 | 0.05 | 0.47% | 10.49 | 10.66 | 95218 | 10076.47 | 0.73% |
| 2025-12-16 | 10.52 | 10.58 | 0.06 | 0.57% | 10.35 | 10.61 | 118211 | 12408.28 | 0.90% |
| 2025-12-15 | 10.34 | 10.52 | 0.22 | 2.14% | 10.29 | 10.66 | 159462 | 16768.27 | 1.22% |
| 2025-12-12 | 10.29 | 10.30 | 0.03 | 0.29% | 10.24 | 10.47 | 175579 | 18168.69 | 1.34% |
| 2025-12-11 | 10.56 | 10.27 | -0.28 | -2.65% | 10.21 | 10.56 | 175818 | 18214.99 | 1.35% |
| 2025-12-10 | 10.57 | 10.55 | -0.04 | -0.38% | 10.46 | 10.64 | 127801 | 13478.87 | 0.98% |
| 2025-12-09 | 10.65 | 10.59 | -0.05 | -0.47% | 10.57 | 10.73 | 82044 | 8738.78 | 0.63% |
| 2025-12-08 | 10.85 | 10.64 | -0.19 | -1.75% | 10.62 | 10.85 | 146082 | 15592.78 | 1.12% |
| 2025-12-05 | 10.67 | 10.83 | 0.15 | 1.40% | 10.65 | 10.83 | 102294 | 11023.11 | 0.78% |
| 2025-12-04 | 10.65 | 10.68 | 0.03 | 0.28% | 10.55 | 10.73 | 68971 | 7347.30 | 0.53% |
| 2025-12-03 | 10.70 | 10.65 | -0.05 | -0.47% | 10.62 | 10.76 | 81367 | 8701.88 | 0.62% |
| 2025-12-02 | 10.67 | 10.70 | 0.00 | 0.00% | 10.63 | 10.72 | 85357 | 9118.01 | 0.65% |
| 2025-12-01 | 10.56 | 10.70 | 0.08 | 0.75% | 10.55 | 10.76 | 109156 | 11646.32 | 0.84% |
| 2025-11-28 | 10.40 | 10.62 | 0.20 | 1.92% | 10.38 | 10.64 | 101324 | 10682.20 | 0.78% |
| 2025-11-27 | 10.42 | 10.42 | 0.00 | 0.00% | 10.35 | 10.49 | 68588 | 7167.67 | 0.52% |
| 2025-11-26 | 10.51 | 10.42 | -0.06 | -0.57% | 10.40 | 10.54 | 88875 | 9305.73 | 0.68% |
| 2025-11-25 | 10.59 | 10.48 | -0.09 | -0.85% | 10.46 | 10.60 | 121098 | 12760.29 | 0.93% |
| 2025-11-24 | 10.45 | 10.57 | 0.17 | 1.63% | 10.42 | 10.65 | 134728 | 14240.19 | 1.03% |
| 2025-11-21 | 10.53 | 10.40 | -0.15 | -1.42% | 10.38 | 10.61 | 136654 | 14337.89 | 1.05% |
| 2025-11-20 | 10.71 | 10.55 | -0.13 | -1.22% | 10.55 | 10.76 | 117374 | 12490.17 | 0.90% |
| 2025-11-19 | 10.67 | 10.68 | 0.01 | 0.09% | 10.62 | 10.81 | 148702 | 15928.62 | 1.14% |
| 2025-11-18 | 10.62 | 10.67 | 0.05 | 0.47% | 10.49 | 10.74 | 205517 | 21789.88 | 1.57% |
| 2025-11-17 | 10.77 | 10.62 | -0.16 | -1.48% | 10.59 | 10.79 | 134434 | 14341.91 | 1.03% |
| 2025-11-14 | 10.94 | 10.78 | -0.16 | -1.46% | 10.77 | 10.94 | 127661 | 13830.21 | 0.98% |
| 2025-11-13 | 10.95 | 10.94 | 0.01 | 0.09% | 10.87 | 10.99 | 131614 | 14372.11 | 1.01% |
| 2025-11-12 | 11.10 | 10.93 | -0.15 | -1.35% | 10.88 | 11.15 | 128091 | 14080.03 | 0.98% |
| 2025-11-11 | 11.26 | 11.08 | -0.17 | -1.51% | 11.03 | 11.31 | 161457 | 17978.12 | 1.24% |
| 2025-11-10 | 11.60 | 11.25 | -0.33 | -2.85% | 11.18 | 11.60 | 239063 | 27141.40 | 1.83% |
| 2025-11-07 | 12.07 | 11.58 | -0.57 | -4.69% | 11.52 | 12.29 | 331285 | 38938.10 | 2.54% |
| 2025-11-06 | 11.78 | 12.15 | 0.36 | 3.05% | 11.65 | 12.30 | 263608 | 32033.42 | 2.02% |
| 2025-11-05 | 11.42 | 11.79 | 0.30 | 2.61% | 11.32 | 11.82 | 251234 | 29387.09 | 1.92% |
| 2025-11-04 | 11.42 | 11.49 | 0.06 | 0.52% | 11.27 | 11.57 | 194654 | 22260.15 | 1.49% |
| 2025-11-03 | 11.28 | 11.43 | 0.13 | 1.15% | 11.16 | 11.52 | 205961 | 23513.11 | 1.58% |
| 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% |
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。
