| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 5.31 | 5.09 | -0.56 | -9.91% | 5.09 | 5.35 | 204053 | 10502.32 | 1.77% |
| 2025-04-03 | 5.57 | 5.65 | -0.01 | -0.18% | 5.56 | 5.72 | 73157 | 4136.04 | 0.64% |
| 2025-04-02 | 5.67 | 5.66 | -0.01 | -0.18% | 5.64 | 5.69 | 62347 | 3535.28 | 0.54% |
| 2025-04-01 | 5.67 | 5.67 | -0.01 | -0.18% | 5.65 | 5.73 | 101757 | 5790.86 | 0.88% |
| 2025-03-31 | 5.75 | 5.68 | -0.11 | -1.90% | 5.61 | 5.75 | 133531 | 7564.03 | 1.16% |
| 2025-03-28 | 5.85 | 5.79 | -0.08 | -1.36% | 5.76 | 5.87 | 119982 | 6964.11 | 1.04% |
| 2025-03-27 | 5.90 | 5.87 | -0.01 | -0.17% | 5.86 | 5.97 | 110643 | 6546.79 | 0.96% |
| 2025-03-26 | 5.86 | 5.88 | 0.03 | 0.51% | 5.85 | 5.91 | 77935 | 4587.29 | 0.68% |
| 2025-03-25 | 5.88 | 5.85 | -0.03 | -0.51% | 5.79 | 5.92 | 105017 | 6167.40 | 0.91% |
| 2025-03-24 | 6.05 | 5.88 | -0.20 | -3.29% | 5.80 | 6.07 | 211607 | 12520.94 | 1.84% |
| 2025-03-21 | 6.05 | 6.08 | 0.05 | 0.83% | 5.91 | 6.15 | 288652 | 17360.96 | 2.51% |
| 2025-03-20 | 6.06 | 6.03 | -0.04 | -0.66% | 6.03 | 6.10 | 166794 | 10108.98 | 1.45% |
| 2025-03-19 | 6.10 | 6.07 | -0.10 | -1.62% | 6.06 | 6.13 | 238364 | 14515.98 | 2.07% |
| 2025-03-18 | 6.12 | 6.17 | 0.03 | 0.49% | 6.07 | 6.41 | 420957 | 26116.73 | 3.66% |
| 2025-03-17 | 6.09 | 6.14 | 0.06 | 0.99% | 6.06 | 6.20 | 302356 | 18498.16 | 2.63% |
| 2025-03-14 | 6.03 | 6.08 | 0.04 | 0.66% | 5.98 | 6.08 | 259903 | 15725.34 | 2.26% |
| 2025-03-13 | 6.14 | 6.04 | -0.15 | -2.42% | 5.94 | 6.14 | 377817 | 22731.58 | 3.28% |
| 2025-03-12 | 6.10 | 6.19 | 0.02 | 0.32% | 6.10 | 6.24 | 496472 | 30619.28 | 4.31% |
| 2025-03-11 | 6.28 | 6.17 | 0.22 | 3.70% | 6.11 | 6.54 | 898846 | 56222.12 | 7.81% |
| 2025-03-10 | 6.08 | 5.95 | -0.14 | -2.30% | 5.93 | 6.10 | 211246 | 12639.98 | 1.83% |
| 2025-03-07 | 6.05 | 6.09 | -0.03 | -0.49% | 5.93 | 6.16 | 445154 | 27037.75 | 3.87% |
| 2025-03-06 | 5.88 | 6.12 | 0.29 | 4.97% | 5.83 | 6.20 | 520394 | 31329.97 | 4.52% |
| 2025-03-05 | 5.92 | 5.83 | -0.07 | -1.19% | 5.74 | 5.93 | 207535 | 12051.13 | 1.80% |
| 2025-03-04 | 5.86 | 5.90 | 0.03 | 0.51% | 5.85 | 5.98 | 169765 | 9995.53 | 1.47% |
| 2025-03-03 | 5.90 | 5.87 | 0.00 | 0.00% | 5.83 | 5.98 | 219135 | 12973.09 | 1.90% |
| 2025-02-28 | 6.02 | 5.87 | -0.18 | -2.98% | 5.84 | 6.04 | 276828 | 16455.10 | 2.40% |
| 2025-02-27 | 6.06 | 6.05 | -0.05 | -0.82% | 5.97 | 6.12 | 322738 | 19455.54 | 2.80% |
| 2025-02-26 | 6.11 | 6.10 | -0.03 | -0.49% | 6.04 | 6.18 | 400209 | 24402.37 | 3.48% |
| 2025-02-25 | 6.00 | 6.13 | 0.12 | 2.00% | 5.90 | 6.31 | 638114 | 39191.61 | 5.54% |
| 2025-02-24 | 5.78 | 6.01 | 0.29 | 5.07% | 5.74 | 6.05 | 581268 | 34564.09 | 5.05% |
| 2025-02-21 | 5.59 | 5.72 | 0.14 | 2.51% | 5.51 | 5.72 | 261282 | 14719.16 | 2.27% |
| 2025-02-20 | 5.56 | 5.58 | 0.02 | 0.36% | 5.49 | 5.60 | 182362 | 10139.87 | 1.58% |
| 2025-02-19 | 5.53 | 5.56 | 0.05 | 0.91% | 5.48 | 5.58 | 185121 | 10253.04 | 1.61% |
| 2025-02-18 | 5.72 | 5.51 | -0.22 | -3.84% | 5.49 | 5.72 | 266667 | 14908.77 | 2.32% |
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。
