| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.43 | 5.47 | 0.03 | 0.55% | 5.43 | 5.48 | 88447 | 4826.70 | 0.77% |
| 2025-07-31 | 5.53 | 5.44 | -0.09 | -1.63% | 5.41 | 5.55 | 160117 | 8757.16 | 1.39% |
| 2025-07-30 | 5.55 | 5.53 | -0.04 | -0.72% | 5.53 | 5.60 | 143903 | 8014.62 | 1.25% |
| 2025-07-29 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.59 | 134790 | 7481.37 | 1.17% |
| 2025-07-28 | 5.58 | 5.58 | 0.00 | 0.00% | 5.53 | 5.59 | 121400 | 6753.59 | 1.05% |
| 2025-07-25 | 5.57 | 5.58 | 0.02 | 0.36% | 5.54 | 5.59 | 170618 | 9503.54 | 1.48% |
| 2025-07-24 | 5.51 | 5.56 | 0.05 | 0.91% | 5.50 | 5.59 | 164084 | 9115.27 | 1.43% |
| 2025-07-23 | 5.59 | 5.51 | -0.06 | -1.08% | 5.51 | 5.60 | 163570 | 9099.59 | 1.42% |
| 2025-07-22 | 5.56 | 5.57 | 0.02 | 0.36% | 5.48 | 5.57 | 159670 | 8830.09 | 1.39% |
| 2025-07-21 | 5.50 | 5.55 | 0.06 | 1.09% | 5.49 | 5.55 | 141964 | 7854.62 | 1.23% |
| 2025-07-18 | 5.54 | 5.49 | -0.03 | -0.54% | 5.47 | 5.54 | 111790 | 6136.62 | 0.97% |
| 2025-07-17 | 5.55 | 5.52 | -0.02 | -0.36% | 5.48 | 5.56 | 145311 | 8012.45 | 1.26% |
| 2025-07-16 | 5.53 | 5.54 | 0.02 | 0.36% | 5.49 | 5.64 | 237236 | 13186.02 | 2.06% |
| 2025-07-15 | 5.47 | 5.52 | 0.04 | 0.73% | 5.38 | 5.52 | 178338 | 9720.78 | 1.55% |
| 2025-07-14 | 5.50 | 5.48 | -0.03 | -0.54% | 5.45 | 5.53 | 132047 | 7238.52 | 1.15% |
| 2025-07-11 | 5.53 | 5.51 | 0.01 | 0.18% | 5.49 | 5.58 | 194268 | 10707.77 | 1.69% |
| 2025-07-10 | 5.42 | 5.52 | 0.09 | 1.66% | 5.42 | 5.54 | 198201 | 10885.41 | 1.72% |
| 2025-07-09 | 5.43 | 5.43 | -0.02 | -0.37% | 5.42 | 5.47 | 118313 | 6437.99 | 1.03% |
| 2025-07-08 | 5.40 | 5.45 | 0.06 | 1.11% | 5.39 | 5.45 | 152255 | 8263.72 | 1.32% |
| 2025-07-07 | 5.33 | 5.39 | 0.07 | 1.32% | 5.32 | 5.41 | 140582 | 7567.86 | 1.22% |
| 2025-07-04 | 5.37 | 5.32 | -0.04 | -0.75% | 5.32 | 5.37 | 84669 | 4522.27 | 0.74% |
| 2025-07-03 | 5.36 | 5.36 | 0.01 | 0.19% | 5.34 | 5.38 | 85996 | 4606.98 | 0.75% |
| 2025-07-02 | 5.35 | 5.35 | 0.00 | 0.00% | 5.32 | 5.37 | 87552 | 4677.12 | 0.76% |
| 2025-07-01 | 5.36 | 5.35 | 0.00 | 0.00% | 5.31 | 5.37 | 78707 | 4197.64 | 0.68% |
| 2025-06-30 | 5.33 | 5.35 | 0.04 | 0.75% | 5.30 | 5.37 | 123677 | 6600.52 | 1.07% |
| 2025-06-27 | 5.32 | 5.31 | 0.00 | 0.00% | 5.29 | 5.36 | 104101 | 5548.18 | 0.90% |
| 2025-06-26 | 5.31 | 5.31 | -0.01 | -0.19% | 5.28 | 5.34 | 92376 | 4907.66 | 0.80% |
| 2025-06-25 | 5.28 | 5.32 | 0.06 | 1.14% | 5.24 | 5.33 | 126146 | 6675.00 | 1.10% |
| 2025-06-24 | 5.17 | 5.26 | 0.09 | 1.74% | 5.16 | 5.26 | 79613 | 4165.71 | 0.69% |
| 2025-06-23 | 5.11 | 5.17 | 0.05 | 0.98% | 5.07 | 5.18 | 65425 | 3357.63 | 0.57% |
| 2025-06-20 | 5.15 | 5.12 | -0.02 | -0.39% | 5.12 | 5.17 | 55233 | 2841.22 | 0.48% |
| 2025-06-19 | 5.25 | 5.14 | -0.11 | -2.10% | 5.13 | 5.25 | 95119 | 4931.60 | 0.83% |
| 2025-06-18 | 5.30 | 5.25 | -0.06 | -1.13% | 5.23 | 5.31 | 81369 | 4275.66 | 0.71% |
| 2025-06-17 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.33 | 61150 | 3243.96 | 0.53% |
| 2025-06-16 | 5.25 | 5.31 | 0.04 | 0.76% | 5.25 | 5.35 | 76286 | 4051.39 | 0.66% |
| 2025-06-13 | 5.33 | 5.27 | -0.09 | -1.68% | 5.26 | 5.35 | 108516 | 5744.53 | 0.94% |
| 2025-06-12 | 5.39 | 5.36 | -0.04 | -0.74% | 5.33 | 5.39 | 95183 | 5099.00 | 0.83% |
| 2025-06-11 | 5.37 | 5.40 | 0.02 | 0.37% | 5.37 | 5.43 | 83755 | 4526.09 | 0.73% |
| 2025-06-10 | 5.47 | 5.38 | -0.08 | -1.47% | 5.34 | 5.48 | 140046 | 7576.40 | 1.22% |
| 2025-06-09 | 5.43 | 5.46 | 0.02 | 0.37% | 5.42 | 5.46 | 98727 | 5376.79 | 0.86% |
| 2025-06-06 | 5.45 | 5.44 | 0.00 | 0.00% | 5.42 | 5.48 | 85393 | 4644.16 | 0.74% |
| 2025-06-05 | 5.46 | 5.44 | 0.00 | 0.00% | 5.42 | 5.47 | 94606 | 5149.26 | 0.82% |
| 2025-06-04 | 5.38 | 5.44 | 0.07 | 1.30% | 5.36 | 5.53 | 149436 | 8119.26 | 1.30% |
| 2025-06-03 | 5.35 | 5.37 | 0.00 | 0.00% | 5.34 | 5.40 | 57225 | 3070.81 | 0.50% |
| 2025-05-30 | 5.42 | 5.37 | -0.06 | -1.10% | 5.36 | 5.42 | 70829 | 3814.32 | 0.62% |
| 2025-05-29 | 5.39 | 5.43 | 0.06 | 1.12% | 5.35 | 5.44 | 85809 | 4646.46 | 0.75% |
| 2025-05-28 | 5.40 | 5.37 | -0.05 | -0.92% | 5.34 | 5.42 | 77464 | 4164.86 | 0.67% |
| 2025-05-27 | 5.38 | 5.42 | 0.04 | 0.74% | 5.36 | 5.43 | 84990 | 4589.21 | 0.74% |
| 2025-05-26 | 5.35 | 5.38 | 0.01 | 0.19% | 5.35 | 5.40 | 82005 | 4408.53 | 0.71% |
| 2025-05-23 | 5.45 | 5.37 | -0.06 | -1.10% | 5.36 | 5.45 | 98869 | 5346.66 | 0.86% |
| 2025-05-22 | 5.52 | 5.43 | -0.08 | -1.45% | 5.42 | 5.52 | 114363 | 6246.75 | 0.99% |
| 2025-05-21 | 5.55 | 5.51 | -0.04 | -0.72% | 5.50 | 5.56 | 93802 | 5179.83 | 0.81% |
| 2025-05-20 | 5.54 | 5.55 | 0.00 | 0.00% | 5.50 | 5.57 | 112495 | 6224.05 | 0.98% |
| 2025-05-19 | 5.47 | 5.55 | 0.07 | 1.28% | 5.47 | 5.60 | 153195 | 8503.48 | 1.33% |
| 2025-05-16 | 5.51 | 5.48 | -0.01 | -0.18% | 5.44 | 5.51 | 99534 | 5445.37 | 0.86% |
| 2025-05-15 | 5.55 | 5.49 | -0.04 | -0.72% | 5.47 | 5.60 | 146546 | 8107.95 | 1.27% |
| 2025-05-14 | 5.49 | 5.53 | 0.04 | 0.73% | 5.47 | 5.55 | 138432 | 7636.54 | 1.20% |
| 2025-05-13 | 5.55 | 5.49 | -0.01 | -0.18% | 5.47 | 5.56 | 136174 | 7504.30 | 1.18% |
| 2025-05-12 | 5.48 | 5.50 | 0.04 | 0.73% | 5.34 | 5.50 | 188527 | 10231.80 | 1.64% |
| 2025-05-09 | 5.62 | 5.46 | -0.16 | -2.85% | 5.45 | 5.62 | 204926 | 11270.39 | 1.78% |
| 2025-05-08 | 5.49 | 5.62 | 0.15 | 2.74% | 5.43 | 5.64 | 235293 | 13031.77 | 2.04% |
| 2025-05-07 | 5.46 | 5.47 | 0.06 | 1.11% | 5.44 | 5.60 | 169544 | 9325.06 | 1.47% |
| 2025-05-06 | 5.30 | 5.41 | 0.12 | 2.27% | 5.30 | 5.41 | 134257 | 7209.60 | 1.17% |
| 2025-04-30 | 5.30 | 5.29 | 0.01 | 0.19% | 5.28 | 5.36 | 120690 | 6415.32 | 1.05% |
| 2025-04-29 | 5.25 | 5.28 | 0.08 | 1.54% | 5.24 | 5.31 | 167969 | 8869.15 | 1.46% |
| 2025-04-28 | 5.35 | 5.20 | -0.34 | -6.14% | 5.17 | 5.38 | 263677 | 13791.82 | 2.29% |
| 2025-04-25 | 5.52 | 5.54 | 0.00 | 0.00% | 5.52 | 5.70 | 226205 | 12709.56 | 1.96% |
| 2025-04-24 | 5.52 | 5.54 | 0.00 | 0.00% | 5.50 | 5.63 | 157545 | 8763.83 | 1.37% |
| 2025-04-23 | 5.63 | 5.54 | -0.10 | -1.77% | 5.51 | 5.66 | 218700 | 12181.09 | 1.90% |
| 2025-04-22 | 5.54 | 5.64 | 0.07 | 1.26% | 5.45 | 5.71 | 307904 | 17211.81 | 2.67% |
| 2025-04-21 | 5.41 | 5.57 | 0.13 | 2.39% | 5.37 | 5.58 | 247812 | 13616.21 | 2.15% |
| 2025-04-18 | 5.38 | 5.44 | 0.03 | 0.55% | 5.34 | 5.44 | 133954 | 7233.68 | 1.16% |
| 2025-04-17 | 5.26 | 5.41 | 0.11 | 2.08% | 5.25 | 5.47 | 157886 | 8544.75 | 1.37% |
| 2025-04-16 | 5.35 | 5.30 | -0.08 | -1.49% | 5.21 | 5.41 | 118934 | 6307.32 | 1.03% |
| 2025-04-15 | 5.40 | 5.38 | -0.01 | -0.19% | 5.33 | 5.42 | 88139 | 4732.40 | 0.77% |
| 2025-04-14 | 5.41 | 5.39 | 0.04 | 0.75% | 5.36 | 5.44 | 143200 | 7735.09 | 1.24% |
| 2025-04-11 | 5.25 | 5.35 | 0.05 | 0.94% | 5.23 | 5.37 | 137693 | 7335.47 | 1.20% |
| 2025-04-10 | 5.23 | 5.30 | 0.10 | 1.92% | 5.21 | 5.38 | 204289 | 10860.00 | 1.77% |
| 2025-04-09 | 4.96 | 5.20 | 0.15 | 2.97% | 4.82 | 5.27 | 227016 | 11518.07 | 1.97% |
| 2025-04-08 | 5.03 | 5.05 | -0.04 | -0.79% | 4.91 | 5.13 | 204838 | 10275.50 | 1.78% |
苏州高新(600736)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。
