| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.70 | 12.71 | 0.01 | 0.08% | 12.41 | 12.94 | 205846 | 26238.84 | 1.58% |
| 2026-03-24 | 12.10 | 12.70 | 0.86 | 7.26% | 11.86 | 12.83 | 370727 | 45982.29 | 2.84% |
| 2026-03-23 | 12.35 | 11.84 | -0.74 | -5.88% | 11.71 | 12.42 | 226879 | 27293.34 | 1.74% |
| 2026-03-20 | 12.79 | 12.58 | -0.17 | -1.33% | 12.58 | 12.92 | 132632 | 16883.15 | 1.01% |
| 2026-03-19 | 13.10 | 12.75 | -0.50 | -3.77% | 12.66 | 13.26 | 196794 | 25344.52 | 1.51% |
| 2026-03-18 | 12.93 | 13.25 | 0.38 | 2.95% | 12.80 | 13.30 | 186760 | 24341.00 | 1.43% |
| 2026-03-17 | 13.12 | 12.87 | -0.18 | -1.38% | 12.84 | 13.34 | 192636 | 25161.15 | 1.47% |
| 2026-03-16 | 13.48 | 13.05 | -0.43 | -3.19% | 12.97 | 13.57 | 219044 | 28762.09 | 1.68% |
| 2026-03-13 | 13.72 | 13.48 | -0.37 | -2.67% | 13.41 | 13.85 | 212533 | 28879.21 | 1.63% |
| 2026-03-12 | 14.06 | 13.85 | -0.35 | -2.46% | 13.79 | 14.20 | 234622 | 32732.98 | 1.80% |
| 2026-03-11 | 14.60 | 14.20 | -0.37 | -2.54% | 14.08 | 14.70 | 282364 | 40235.97 | 2.16% |
| 2026-03-10 | 14.46 | 14.57 | 0.24 | 1.67% | 14.39 | 14.90 | 326474 | 47791.84 | 2.50% |
| 2026-03-09 | 14.58 | 14.33 | -0.67 | -4.47% | 14.22 | 14.85 | 477725 | 68904.82 | 3.66% |
| 2026-03-06 | 13.80 | 15.00 | 1.17 | 8.46% | 13.69 | 15.21 | 628256 | 93086.38 | 4.81% |
| 2026-03-05 | 13.26 | 13.83 | 0.71 | 5.41% | 13.14 | 13.93 | 323335 | 43850.39 | 2.47% |
| 2026-03-04 | 12.96 | 13.12 | 0.03 | 0.23% | 12.94 | 13.45 | 260897 | 34481.21 | 2.00% |
| 2026-03-03 | 13.75 | 13.09 | -0.73 | -5.28% | 13.00 | 13.88 | 374882 | 49977.74 | 2.87% |
| 2026-03-02 | 13.15 | 13.82 | 0.70 | 5.34% | 12.92 | 13.96 | 403633 | 54974.33 | 3.09% |
| 2026-02-27 | 13.16 | 13.12 | -0.06 | -0.46% | 13.03 | 13.48 | 227960 | 30008.03 | 1.74% |
| 2026-02-26 | 12.90 | 13.18 | 0.33 | 2.57% | 12.78 | 13.36 | 264991 | 34777.96 | 2.03% |
| 2026-02-25 | 12.83 | 12.85 | 0.04 | 0.31% | 12.72 | 13.08 | 202135 | 26015.76 | 1.55% |
| 2026-02-24 | 12.22 | 12.81 | 0.81 | 6.75% | 12.15 | 12.90 | 276675 | 34969.87 | 2.12% |
| 2026-02-13 | 12.46 | 12.00 | -0.48 | -3.85% | 11.99 | 12.48 | 182028 | 22112.31 | 1.39% |
| 2026-02-12 | 12.01 | 12.48 | 0.44 | 3.65% | 11.95 | 12.55 | 220101 | 27052.35 | 1.68% |
| 2026-02-11 | 11.69 | 12.04 | 0.34 | 2.91% | 11.62 | 12.21 | 259513 | 31167.09 | 1.99% |
| 2026-02-10 | 11.75 | 11.70 | -0.04 | -0.34% | 11.54 | 11.76 | 164804 | 19171.06 | 1.26% |
| 2026-02-09 | 11.80 | 11.74 | 0.00 | 0.00% | 11.64 | 11.80 | 200949 | 23518.87 | 1.54% |
| 2026-02-06 | 12.20 | 11.74 | -0.56 | -4.55% | 11.70 | 12.22 | 312238 | 37104.29 | 2.39% |
| 2026-02-05 | 12.50 | 12.30 | -0.17 | -1.36% | 12.26 | 12.67 | 301550 | 37385.86 | 2.31% |
| 2026-02-04 | 12.11 | 12.47 | 0.35 | 2.89% | 11.96 | 12.57 | 368965 | 45640.93 | 2.82% |
| 2026-02-03 | 11.44 | 12.12 | 0.76 | 6.69% | 11.44 | 12.18 | 412991 | 49132.22 | 3.16% |
| 2026-02-02 | 11.58 | 11.36 | -0.32 | -2.74% | 11.31 | 11.62 | 260295 | 29792.91 | 1.99% |
| 2026-01-30 | 11.30 | 11.68 | 0.53 | 4.75% | 11.28 | 11.75 | 344298 | 39863.60 | 2.63% |
| 2026-01-29 | 11.37 | 11.15 | -0.17 | -1.50% | 11.08 | 11.45 | 140139 | 15720.85 | 1.07% |
| 2026-01-28 | 11.24 | 11.32 | 0.05 | 0.44% | 11.15 | 11.38 | 114176 | 12879.48 | 0.87% |
| 2026-01-27 | 11.23 | 11.27 | 0.04 | 0.36% | 11.17 | 11.43 | 139734 | 15733.11 | 1.07% |
| 2026-01-26 | 11.38 | 11.23 | -0.17 | -1.49% | 11.14 | 11.38 | 169455 | 19051.43 | 1.30% |
| 2026-01-23 | 11.44 | 11.40 | 0.02 | 0.18% | 11.34 | 11.55 | 160814 | 18381.84 | 1.23% |
| 2026-01-22 | 11.27 | 11.38 | 0.16 | 1.43% | 11.20 | 11.45 | 135973 | 15414.53 | 1.04% |
| 2026-01-21 | 11.26 | 11.22 | -0.06 | -0.53% | 11.13 | 11.37 | 122010 | 13675.97 | 0.93% |
| 2026-01-20 | 11.14 | 11.28 | 0.14 | 1.26% | 11.11 | 11.28 | 157526 | 17681.69 | 1.21% |
| 2026-01-19 | 11.02 | 11.14 | 0.11 | 1.00% | 10.99 | 11.15 | 161668 | 17930.46 | 1.24% |
| 2026-01-16 | 10.93 | 11.03 | 0.15 | 1.38% | 10.86 | 11.09 | 179632 | 19758.48 | 1.37% |
| 2026-01-15 | 10.79 | 10.88 | 0.09 | 0.83% | 10.74 | 10.94 | 106962 | 11620.60 | 0.82% |
| 2026-01-14 | 10.85 | 10.79 | -0.05 | -0.46% | 10.74 | 10.95 | 158969 | 17276.50 | 1.22% |
| 2026-01-13 | 10.98 | 10.84 | -0.14 | -1.28% | 10.82 | 11.01 | 141121 | 15354.08 | 1.08% |
| 2026-01-12 | 11.05 | 10.98 | -0.05 | -0.45% | 10.86 | 11.06 | 194901 | 21274.91 | 1.49% |
| 2026-01-09 | 11.00 | 11.03 | 0.09 | 0.82% | 10.92 | 11.10 | 157668 | 17375.26 | 1.21% |
| 2026-01-08 | 10.88 | 10.94 | 0.15 | 1.39% | 10.82 | 11.00 | 137211 | 14983.41 | 1.05% |
| 2026-01-07 | 10.91 | 10.79 | -0.16 | -1.46% | 10.78 | 10.95 | 99300 | 10768.46 | 0.76% |
| 2026-01-06 | 10.76 | 10.95 | 0.18 | 1.67% | 10.75 | 11.00 | 142631 | 15572.71 | 1.09% |
| 2026-01-05 | 10.83 | 10.77 | -0.04 | -0.37% | 10.74 | 10.86 | 111985 | 12064.40 | 0.86% |
| 2025-12-31 | 10.87 | 10.81 | -0.09 | -0.83% | 10.73 | 10.90 | 85615 | 9262.51 | 0.66% |
| 2025-12-30 | 10.90 | 10.90 | -0.01 | -0.09% | 10.84 | 10.99 | 83385 | 9084.07 | 0.64% |
| 2025-12-29 | 10.81 | 10.91 | 0.12 | 1.11% | 10.71 | 11.04 | 131398 | 14386.66 | 1.01% |
| 2025-12-26 | 10.84 | 10.79 | -0.04 | -0.37% | 10.73 | 10.89 | 93916 | 10161.07 | 0.72% |
| 2025-12-25 | 10.81 | 10.83 | 0.00 | 0.00% | 10.78 | 10.91 | 70515 | 7641.73 | 0.54% |
| 2025-12-24 | 10.75 | 10.83 | 0.06 | 0.56% | 10.68 | 10.91 | 97674 | 10549.56 | 0.75% |
| 2025-12-23 | 10.73 | 10.77 | 0.06 | 0.56% | 10.69 | 10.93 | 104287 | 11250.35 | 0.80% |
| 2025-12-22 | 10.76 | 10.71 | -0.09 | -0.83% | 10.71 | 10.84 | 138553 | 14892.15 | 1.06% |
| 2025-12-19 | 10.75 | 10.80 | 0.04 | 0.37% | 10.71 | 10.86 | 92520 | 9996.73 | 0.71% |
| 2025-12-18 | 10.58 | 10.76 | 0.13 | 1.22% | 10.57 | 10.88 | 122442 | 13168.85 | 0.94% |
| 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% |
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。
