| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 9.48 | 9.55 | 0.07 | 0.74% | 9.44 | 9.56 | 72654 | 6922.33 | 0.56% |
| 2025-05-28 | 9.36 | 9.48 | 0.11 | 1.17% | 9.36 | 9.51 | 74087 | 7004.89 | 0.57% |
| 2025-05-27 | 9.41 | 9.37 | -0.07 | -0.74% | 9.35 | 9.43 | 55221 | 5178.16 | 0.42% |
| 2025-05-26 | 9.40 | 9.44 | 0.04 | 0.43% | 9.38 | 9.45 | 60912 | 5736.67 | 0.47% |
| 2025-05-23 | 9.46 | 9.40 | -0.08 | -0.84% | 9.38 | 9.55 | 76362 | 7228.75 | 0.58% |
| 2025-05-22 | 9.60 | 9.48 | -0.16 | -1.66% | 9.48 | 9.63 | 71425 | 6816.09 | 0.55% |
| 2025-05-21 | 9.63 | 9.64 | -0.01 | -0.10% | 9.57 | 9.71 | 74068 | 7132.35 | 0.57% |
| 2025-05-20 | 9.57 | 9.65 | 0.08 | 0.84% | 9.51 | 9.67 | 94604 | 9079.71 | 0.72% |
| 2025-05-19 | 9.67 | 9.57 | -0.06 | -0.62% | 9.56 | 9.69 | 67378 | 6457.16 | 0.52% |
| 2025-05-16 | 9.61 | 9.63 | -0.01 | -0.10% | 9.58 | 9.72 | 99899 | 9622.68 | 0.76% |
| 2025-05-15 | 9.90 | 9.64 | -0.28 | -2.82% | 9.61 | 9.96 | 146324 | 14270.31 | 1.12% |
| 2025-05-14 | 9.71 | 9.92 | 0.22 | 2.27% | 9.57 | 9.94 | 208521 | 20450.58 | 1.60% |
| 2025-05-13 | 9.85 | 9.70 | 0.02 | 0.21% | 9.69 | 9.96 | 131196 | 12828.02 | 1.00% |
| 2025-05-12 | 9.65 | 9.68 | 0.11 | 1.15% | 9.59 | 9.71 | 103744 | 10024.64 | 0.79% |
| 2025-05-09 | 9.67 | 9.57 | -0.11 | -1.14% | 9.54 | 9.69 | 96998 | 9313.85 | 0.74% |
| 2025-05-08 | 9.56 | 9.68 | 0.12 | 1.26% | 9.50 | 9.75 | 134403 | 12964.95 | 1.03% |
| 2025-05-07 | 9.55 | 9.56 | 0.06 | 0.63% | 9.51 | 9.65 | 128842 | 12316.28 | 0.99% |
| 2025-05-06 | 9.47 | 9.50 | 0.05 | 0.53% | 9.47 | 9.60 | 145127 | 13805.66 | 1.11% |
| 2025-04-30 | 9.58 | 9.45 | -0.15 | -1.56% | 9.40 | 9.60 | 140521 | 13308.42 | 1.08% |
| 2025-04-29 | 9.60 | 9.60 | -0.02 | -0.21% | 9.54 | 9.74 | 110133 | 10632.57 | 0.84% |
| 2025-04-28 | 9.57 | 9.62 | 0.10 | 1.05% | 9.46 | 9.66 | 142605 | 13661.84 | 1.09% |
| 2025-04-25 | 9.42 | 9.52 | 0.07 | 0.74% | 9.38 | 9.63 | 155155 | 14778.41 | 1.19% |
| 2025-04-24 | 9.38 | 9.45 | 0.04 | 0.43% | 9.32 | 9.50 | 172779 | 16287.67 | 1.32% |
| 2025-04-23 | 9.18 | 9.41 | 0.33 | 3.63% | 9.18 | 9.50 | 288245 | 27024.62 | 2.21% |
| 2025-04-22 | 9.03 | 9.08 | 0.05 | 0.55% | 9.01 | 9.18 | 138360 | 12575.19 | 1.06% |
| 2025-04-21 | 8.90 | 9.03 | 0.13 | 1.46% | 8.82 | 9.06 | 141416 | 12691.51 | 1.08% |
| 2025-04-18 | 8.98 | 8.90 | 0.03 | 0.34% | 8.80 | 8.99 | 94923 | 8430.64 | 0.73% |
| 2025-04-17 | 8.98 | 8.87 | -0.01 | -0.11% | 8.85 | 9.04 | 121148 | 10785.64 | 0.93% |
| 2025-04-16 | 8.96 | 8.88 | -0.09 | -1.00% | 8.70 | 8.98 | 171383 | 15138.32 | 1.31% |
| 2025-04-15 | 9.03 | 8.97 | -0.10 | -1.10% | 8.93 | 9.07 | 159422 | 14314.59 | 1.22% |
| 2025-04-14 | 9.02 | 9.07 | 0.07 | 0.78% | 8.91 | 9.20 | 301901 | 27312.16 | 2.31% |
| 2025-04-11 | 9.04 | 9.00 | 0.14 | 1.58% | 8.89 | 9.50 | 372973 | 33760.73 | 2.85% |
| 2025-04-10 | 8.82 | 8.86 | 0.38 | 4.48% | 8.70 | 9.02 | 277182 | 24617.31 | 2.12% |
| 2025-04-09 | 8.16 | 8.48 | 0.10 | 1.19% | 7.85 | 8.59 | 286512 | 23765.24 | 2.19% |
| 2025-04-08 | 8.95 | 8.38 | -0.58 | -6.47% | 8.14 | 8.95 | 400526 | 33492.72 | 3.07% |
| 2025-04-07 | 9.06 | 8.96 | -0.99 | -9.95% | 8.96 | 9.37 | 124482 | 11234.79 | 0.95% |
| 2025-04-03 | 10.02 | 9.95 | -0.17 | -1.68% | 9.92 | 10.11 | 133756 | 13370.46 | 1.02% |
| 2025-04-02 | 10.01 | 10.12 | 0.09 | 0.90% | 9.93 | 10.15 | 132749 | 13412.72 | 1.02% |
| 2025-04-01 | 10.29 | 10.03 | -0.21 | -2.05% | 10.00 | 10.31 | 224691 | 22719.78 | 1.72% |
| 2025-03-31 | 10.22 | 10.24 | -0.05 | -0.49% | 10.00 | 10.33 | 168949 | 17194.68 | 1.29% |
| 2025-03-28 | 10.39 | 10.29 | -0.05 | -0.48% | 10.21 | 10.48 | 148729 | 15352.27 | 1.14% |
| 2025-03-27 | 10.43 | 10.34 | -0.06 | -0.58% | 10.27 | 10.43 | 159693 | 16498.96 | 1.22% |
| 2025-03-26 | 10.51 | 10.40 | -0.16 | -1.52% | 10.38 | 10.60 | 207376 | 21691.90 | 1.59% |
| 2025-03-25 | 10.60 | 10.56 | -0.04 | -0.38% | 10.49 | 10.67 | 304228 | 32224.99 | 2.33% |
| 2025-03-24 | 10.55 | 10.60 | 0.05 | 0.47% | 10.32 | 10.63 | 325457 | 34104.65 | 2.49% |
| 2025-03-21 | 10.59 | 10.55 | -0.05 | -0.47% | 10.46 | 10.84 | 344494 | 36590.41 | 2.64% |
| 2025-03-20 | 10.64 | 10.60 | -0.07 | -0.66% | 10.50 | 10.75 | 262062 | 27883.58 | 2.01% |
| 2025-03-19 | 10.87 | 10.67 | -0.14 | -1.30% | 10.58 | 10.87 | 293610 | 31418.34 | 2.25% |
| 2025-03-18 | 10.92 | 10.81 | -0.15 | -1.37% | 10.74 | 11.06 | 330263 | 35838.44 | 2.53% |
| 2025-03-17 | 11.09 | 10.96 | -0.24 | -2.14% | 10.93 | 11.39 | 462318 | 51162.76 | 3.54% |
| 2025-03-14 | 11.38 | 11.20 | -0.18 | -1.58% | 10.80 | 11.49 | 595640 | 66271.30 | 4.56% |
| 2025-03-13 | 10.97 | 11.38 | 0.40 | 3.64% | 10.93 | 11.80 | 831000 | 94646.98 | 6.36% |
| 2025-03-12 | 10.50 | 10.98 | 0.57 | 5.48% | 10.49 | 11.26 | 710852 | 77747.22 | 5.44% |
| 2025-03-11 | 10.02 | 10.41 | 0.43 | 4.31% | 9.89 | 10.60 | 395353 | 40673.09 | 3.03% |
| 2025-03-10 | 10.69 | 9.98 | -0.67 | -6.29% | 9.91 | 10.75 | 514531 | 52197.78 | 3.94% |
| 2025-03-07 | 10.44 | 10.65 | 0.21 | 2.01% | 10.30 | 10.84 | 375347 | 39786.75 | 2.87% |
| 2025-03-06 | 10.10 | 10.44 | 0.45 | 4.50% | 10.06 | 10.54 | 367629 | 38230.75 | 2.81% |
| 2025-03-05 | 9.95 | 9.99 | 0.02 | 0.20% | 9.95 | 10.14 | 176663 | 17707.58 | 1.35% |
| 2025-03-04 | 9.86 | 9.97 | 0.14 | 1.42% | 9.67 | 10.11 | 251515 | 25059.02 | 1.92% |
| 2025-03-03 | 10.12 | 9.83 | -0.26 | -2.58% | 9.76 | 10.20 | 266640 | 26456.29 | 2.04% |
| 2025-02-28 | 10.50 | 10.09 | -0.49 | -4.63% | 10.02 | 10.57 | 398333 | 40746.49 | 3.05% |
| 2025-02-27 | 11.30 | 10.58 | -0.72 | -6.37% | 10.42 | 11.40 | 643939 | 69632.62 | 4.93% |
| 2025-02-26 | 10.29 | 11.30 | 1.03 | 10.03% | 10.29 | 11.30 | 581184 | 64252.00 | 4.45% |
| 2025-02-25 | 10.38 | 10.27 | -0.23 | -2.19% | 10.12 | 10.51 | 467511 | 48175.36 | 3.58% |
| 2025-02-24 | 9.92 | 10.50 | 0.58 | 5.85% | 9.85 | 10.88 | 1044402 | 109348.69 | 7.99% |
| 2025-02-21 | 9.50 | 9.92 | 0.90 | 9.98% | 9.41 | 9.92 | 439131 | 42823.85 | 3.36% |
| 2025-02-20 | 8.99 | 9.02 | 0.00 | 0.00% | 8.93 | 9.08 | 112947 | 10162.06 | 0.86% |
| 2025-02-19 | 8.92 | 9.02 | 0.13 | 1.46% | 8.86 | 9.04 | 117173 | 10513.87 | 0.90% |
| 2025-02-18 | 9.02 | 8.89 | -0.13 | -1.44% | 8.84 | 9.03 | 133177 | 11903.90 | 1.02% |
| 2025-02-17 | 9.05 | 9.02 | -0.06 | -0.66% | 8.94 | 9.10 | 135442 | 12192.92 | 1.04% |
| 2025-02-14 | 9.13 | 9.08 | -0.07 | -0.77% | 9.04 | 9.17 | 103136 | 9380.88 | 0.79% |
| 2025-02-13 | 9.28 | 9.15 | -0.11 | -1.19% | 9.13 | 9.36 | 141415 | 13029.22 | 1.08% |
| 2025-02-12 | 9.18 | 9.26 | 0.03 | 0.33% | 9.15 | 9.29 | 117743 | 10867.21 | 0.90% |
| 2025-02-11 | 9.12 | 9.23 | 0.09 | 0.98% | 9.12 | 9.35 | 162775 | 14988.10 | 1.25% |
| 2025-02-10 | 9.14 | 9.14 | 0.01 | 0.11% | 9.11 | 9.33 | 185152 | 17045.31 | 1.42% |
| 2025-02-07 | 9.05 | 9.13 | 0.06 | 0.66% | 8.96 | 9.18 | 163867 | 14909.79 | 1.25% |
| 2025-02-06 | 9.00 | 9.07 | 0.06 | 0.67% | 8.93 | 9.09 | 185917 | 16784.43 | 1.42% |
| 2025-02-05 | 9.60 | 9.01 | -0.52 | -5.46% | 8.96 | 9.63 | 314611 | 28683.81 | 2.41% |
| 2025-01-27 | 9.68 | 9.53 | -0.08 | -0.83% | 9.52 | 9.71 | 147281 | 14130.85 | 1.13% |
| 2025-01-24 | 9.58 | 9.61 | 0.01 | 0.10% | 9.53 | 9.68 | 142283 | 13666.94 | 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。
