| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.86 | 6.96 | -0.07 | -1.00% | 6.81 | 7.07 | 293455 | 20372.57 | 2.55% |
| 2026-02-05 | 7.05 | 7.03 | -0.02 | -0.28% | 7.00 | 7.23 | 371166 | 26363.91 | 3.22% |
| 2026-02-04 | 6.96 | 7.05 | 0.05 | 0.71% | 6.89 | 7.07 | 283258 | 19802.21 | 2.46% |
| 2026-02-03 | 6.91 | 7.00 | 0.19 | 2.79% | 6.88 | 7.03 | 292295 | 20347.22 | 2.54% |
| 2026-02-02 | 6.82 | 6.81 | -0.14 | -2.01% | 6.80 | 7.01 | 274762 | 18968.58 | 2.39% |
| 2026-01-30 | 7.04 | 6.95 | -0.14 | -1.97% | 6.80 | 7.13 | 428155 | 29758.17 | 3.72% |
| 2026-01-29 | 7.21 | 7.09 | -0.23 | -3.14% | 7.04 | 7.33 | 542100 | 38911.36 | 4.71% |
| 2026-01-28 | 7.51 | 7.32 | -0.21 | -2.79% | 7.27 | 7.77 | 759740 | 56743.46 | 6.60% |
| 2026-01-27 | 8.00 | 7.53 | -0.35 | -4.44% | 7.34 | 8.00 | 1152765 | 87412.91 | 10.01% |
| 2026-01-26 | 7.88 | 7.88 | 0.72 | 10.06% | 7.60 | 7.88 | 528174 | 41388.71 | 4.59% |
| 2026-01-23 | 7.13 | 7.16 | 0.11 | 1.56% | 7.02 | 7.19 | 440951 | 31330.37 | 3.83% |
| 2026-01-22 | 6.84 | 7.05 | 0.23 | 3.37% | 6.84 | 7.05 | 433578 | 30283.08 | 3.77% |
| 2026-01-21 | 6.82 | 6.82 | -0.06 | -0.87% | 6.75 | 6.90 | 220909 | 15092.44 | 1.92% |
| 2026-01-20 | 6.90 | 6.88 | -0.04 | -0.58% | 6.81 | 6.93 | 290271 | 19927.53 | 2.52% |
| 2026-01-19 | 6.98 | 6.92 | -0.04 | -0.57% | 6.85 | 6.98 | 343585 | 23739.70 | 2.98% |
| 2026-01-16 | 6.88 | 6.96 | 0.12 | 1.75% | 6.73 | 7.04 | 654900 | 45079.85 | 5.69% |
| 2026-01-15 | 7.00 | 6.84 | -0.20 | -2.84% | 6.78 | 7.00 | 422663 | 28927.06 | 3.67% |
| 2026-01-14 | 7.18 | 7.04 | -0.16 | -2.22% | 6.93 | 7.31 | 720207 | 51293.80 | 6.26% |
| 2026-01-13 | 7.69 | 7.20 | -0.51 | -6.61% | 7.15 | 7.71 | 845574 | 61583.24 | 7.34% |
| 2026-01-12 | 7.78 | 7.71 | 0.21 | 2.80% | 7.66 | 8.04 | 1016903 | 79245.98 | 8.83% |
| 2026-01-09 | 7.20 | 7.50 | 0.25 | 3.45% | 7.20 | 7.64 | 1026620 | 76298.60 | 8.92% |
| 2026-01-08 | 6.92 | 7.25 | 0.27 | 3.87% | 6.92 | 7.50 | 975229 | 71061.72 | 8.47% |
| 2026-01-07 | 6.83 | 6.98 | 0.11 | 1.60% | 6.72 | 7.15 | 686880 | 47842.47 | 5.97% |
| 2026-01-06 | 6.89 | 6.87 | -0.10 | -1.43% | 6.79 | 6.97 | 839430 | 57550.07 | 7.29% |
| 2026-01-05 | 6.90 | 6.97 | 0.21 | 3.11% | 6.81 | 7.14 | 1122094 | 78235.33 | 9.75% |
| 2025-12-31 | 6.83 | 6.76 | 0.01 | 0.15% | 6.62 | 7.10 | 1300414 | 89493.55 | 11.30% |
| 2025-12-30 | 7.20 | 6.75 | -0.52 | -7.15% | 6.63 | 7.20 | 1640050 | 112620.41 | 14.25% |
| 2025-12-29 | 6.84 | 7.27 | 0.66 | 9.98% | 6.71 | 7.27 | 1423644 | 101117.44 | 12.37% |
| 2025-12-26 | 6.02 | 6.61 | 0.60 | 9.98% | 6.02 | 6.61 | 844252 | 55281.73 | 7.33% |
| 2025-12-25 | 5.93 | 6.01 | 0.09 | 1.52% | 5.76 | 6.01 | 275297 | 16364.85 | 2.39% |
| 2025-12-24 | 5.87 | 5.92 | 0.06 | 1.02% | 5.84 | 5.98 | 240097 | 14201.07 | 2.09% |
| 2025-12-23 | 5.82 | 5.86 | 0.04 | 0.69% | 5.78 | 5.92 | 212871 | 12469.82 | 1.85% |
| 2025-12-22 | 5.85 | 5.82 | -0.01 | -0.17% | 5.80 | 5.88 | 181238 | 10574.15 | 1.57% |
| 2025-12-19 | 5.69 | 5.83 | 0.12 | 2.10% | 5.67 | 5.87 | 281366 | 16307.07 | 2.44% |
| 2025-12-18 | 5.58 | 5.71 | 0.10 | 1.78% | 5.56 | 5.84 | 219657 | 12552.87 | 1.91% |
| 2025-12-17 | 5.58 | 5.61 | 0.02 | 0.36% | 5.51 | 5.63 | 153985 | 8585.60 | 1.34% |
| 2025-12-16 | 5.80 | 5.59 | -0.20 | -3.45% | 5.59 | 5.80 | 228376 | 12914.21 | 1.98% |
| 2025-12-15 | 5.88 | 5.79 | -0.16 | -2.69% | 5.69 | 5.93 | 355345 | 20573.42 | 3.09% |
| 2025-12-12 | 6.00 | 5.95 | 0.12 | 2.06% | 5.88 | 6.11 | 473392 | 28256.42 | 4.11% |
| 2025-12-11 | 5.88 | 5.83 | -0.11 | -1.85% | 5.81 | 6.09 | 350741 | 20796.82 | 3.05% |
| 2025-12-10 | 5.84 | 5.94 | 0.07 | 1.19% | 5.80 | 5.95 | 278814 | 16395.34 | 2.42% |
| 2025-12-09 | 5.83 | 5.87 | 0.00 | 0.00% | 5.78 | 5.97 | 261851 | 15342.34 | 2.27% |
| 2025-12-08 | 5.74 | 5.87 | 0.16 | 2.80% | 5.72 | 5.90 | 292857 | 17094.70 | 2.54% |
| 2025-12-05 | 5.67 | 5.71 | 0.04 | 0.71% | 5.61 | 5.73 | 170200 | 9667.42 | 1.48% |
| 2025-12-04 | 5.72 | 5.67 | -0.06 | -1.05% | 5.65 | 5.76 | 130634 | 7445.25 | 1.13% |
| 2025-12-03 | 5.80 | 5.73 | -0.04 | -0.69% | 5.68 | 5.86 | 203900 | 11717.51 | 1.77% |
| 2025-12-02 | 5.72 | 5.77 | 0.01 | 0.17% | 5.64 | 5.84 | 252724 | 14505.89 | 2.20% |
| 2025-12-01 | 5.58 | 5.76 | 0.16 | 2.86% | 5.56 | 5.82 | 314853 | 17892.12 | 2.73% |
| 2025-11-28 | 5.55 | 5.60 | 0.01 | 0.18% | 5.51 | 5.61 | 207355 | 11502.12 | 1.80% |
| 2025-11-27 | 5.68 | 5.59 | -0.20 | -3.45% | 5.51 | 5.68 | 377099 | 21018.96 | 3.28% |
| 2025-11-26 | 5.99 | 5.79 | 0.21 | 3.76% | 5.75 | 5.99 | 590035 | 34513.48 | 5.12% |
| 2025-11-25 | 5.59 | 5.58 | 0.02 | 0.36% | 5.55 | 5.63 | 113542 | 6355.21 | 0.99% |
| 2025-11-24 | 5.57 | 5.56 | 0.03 | 0.54% | 5.50 | 5.61 | 144045 | 8018.95 | 1.25% |
| 2025-11-21 | 5.77 | 5.53 | -0.25 | -4.33% | 5.53 | 5.77 | 223585 | 12594.99 | 1.94% |
| 2025-11-20 | 5.84 | 5.78 | -0.02 | -0.34% | 5.74 | 5.86 | 139609 | 8093.64 | 1.21% |
| 2025-11-19 | 5.93 | 5.80 | -0.17 | -2.85% | 5.78 | 6.00 | 219099 | 12813.04 | 1.90% |
| 2025-11-18 | 6.15 | 5.97 | -0.16 | -2.61% | 5.91 | 6.16 | 245832 | 14704.75 | 2.14% |
| 2025-11-17 | 6.08 | 6.13 | 0.00 | 0.00% | 6.04 | 6.14 | 187242 | 11412.34 | 1.63% |
| 2025-11-14 | 6.10 | 6.13 | 0.01 | 0.16% | 6.08 | 6.26 | 287786 | 17734.74 | 2.50% |
| 2025-11-13 | 6.04 | 6.12 | 0.05 | 0.82% | 5.98 | 6.13 | 231844 | 14107.37 | 2.01% |
| 2025-11-12 | 6.08 | 6.07 | -0.01 | -0.16% | 5.97 | 6.11 | 193121 | 11652.01 | 1.68% |
| 2025-11-11 | 6.01 | 6.08 | 0.06 | 1.00% | 5.99 | 6.09 | 215599 | 13040.45 | 1.87% |
| 2025-11-10 | 5.98 | 6.02 | 0.05 | 0.84% | 5.94 | 6.02 | 161360 | 9671.20 | 1.40% |
| 2025-11-07 | 5.97 | 5.97 | -0.02 | -0.33% | 5.96 | 6.05 | 175159 | 10506.63 | 1.52% |
| 2025-11-06 | 5.98 | 5.99 | -0.01 | -0.17% | 5.94 | 6.02 | 155926 | 9332.95 | 1.35% |
| 2025-11-05 | 5.90 | 6.00 | 0.06 | 1.01% | 5.85 | 6.04 | 202708 | 12124.12 | 1.76% |
| 2025-11-04 | 5.98 | 5.94 | -0.07 | -1.16% | 5.92 | 6.01 | 178680 | 10651.68 | 1.55% |
| 2025-11-03 | 5.93 | 6.01 | 0.07 | 1.18% | 5.89 | 6.05 | 255610 | 15260.54 | 2.22% |
| 2025-10-31 | 5.87 | 5.94 | 0.09 | 1.54% | 5.87 | 5.98 | 220628 | 13108.29 | 1.92% |
| 2025-10-30 | 5.96 | 5.85 | -0.11 | -1.85% | 5.81 | 5.96 | 215335 | 12645.58 | 1.87% |
| 2025-10-29 | 5.99 | 5.96 | -0.03 | -0.50% | 5.94 | 6.08 | 248843 | 14882.23 | 2.16% |
| 2025-10-28 | 5.97 | 5.99 | 0.02 | 0.34% | 5.94 | 6.11 | 276716 | 16597.13 | 2.40% |
| 2025-10-27 | 5.99 | 5.97 | -0.01 | -0.17% | 5.95 | 6.02 | 195278 | 11675.41 | 1.70% |
| 2025-10-24 | 6.16 | 5.98 | -0.11 | -1.81% | 5.97 | 6.16 | 239105 | 14401.92 | 2.08% |
| 2025-10-23 | 6.14 | 6.09 | -0.04 | -0.65% | 5.99 | 6.17 | 280308 | 16973.10 | 2.43% |
| 2025-10-22 | 5.99 | 6.13 | 0.13 | 2.17% | 5.97 | 6.28 | 502239 | 30894.94 | 4.36% |
| 2025-10-21 | 5.80 | 6.00 | 0.18 | 3.09% | 5.80 | 6.01 | 318023 | 18941.63 | 2.76% |
| 2025-10-20 | 5.77 | 5.82 | 0.10 | 1.75% | 5.74 | 5.83 | 131819 | 7641.44 | 1.14% |
| 2025-10-17 | 5.83 | 5.72 | -0.15 | -2.56% | 5.70 | 5.89 | 193969 | 11232.92 | 1.68% |
| 2025-10-16 | 5.95 | 5.87 | -0.09 | -1.51% | 5.83 | 5.95 | 173151 | 10180.27 | 1.50% |
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。
