| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 5.95 | 5.96 | -0.01 | -0.17% | 5.90 | 6.02 | 217508 | 12931.31 | 1.89% |
| 2025-10-14 | 6.03 | 5.97 | -0.03 | -0.50% | 5.93 | 6.14 | 315326 | 18933.26 | 2.74% |
| 2025-10-13 | 5.83 | 6.00 | -0.04 | -0.66% | 5.82 | 6.02 | 277555 | 16407.19 | 2.41% |
| 2025-10-10 | 6.01 | 6.04 | 0.03 | 0.50% | 5.95 | 6.07 | 399353 | 24068.89 | 3.47% |
| 2025-10-09 | 5.85 | 6.01 | 0.16 | 2.74% | 5.79 | 6.06 | 417184 | 24729.12 | 3.62% |
| 2025-09-30 | 5.89 | 5.85 | -0.07 | -1.18% | 5.83 | 5.93 | 251576 | 14786.39 | 2.19% |
| 2025-09-29 | 5.82 | 5.92 | 0.09 | 1.54% | 5.75 | 5.95 | 291503 | 17136.19 | 2.53% |
| 2025-09-26 | 5.66 | 5.83 | 0.14 | 2.46% | 5.63 | 5.98 | 432864 | 25432.07 | 3.76% |
| 2025-09-25 | 5.79 | 5.69 | -0.14 | -2.40% | 5.69 | 5.84 | 256769 | 14736.60 | 2.23% |
| 2025-09-24 | 5.55 | 5.83 | 0.27 | 4.86% | 5.51 | 5.89 | 434777 | 25183.14 | 3.78% |
| 2025-09-23 | 5.68 | 5.56 | -0.13 | -2.28% | 5.39 | 5.69 | 278219 | 15270.87 | 2.42% |
| 2025-09-22 | 5.77 | 5.69 | -0.10 | -1.73% | 5.66 | 5.77 | 141555 | 8051.16 | 1.23% |
| 2025-09-19 | 5.78 | 5.79 | 0.04 | 0.70% | 5.66 | 5.82 | 217042 | 12438.81 | 1.89% |
| 2025-09-18 | 5.93 | 5.75 | -0.17 | -2.87% | 5.71 | 5.93 | 339269 | 19789.34 | 2.95% |
| 2025-09-17 | 5.91 | 5.92 | 0.02 | 0.34% | 5.83 | 5.95 | 287252 | 16944.13 | 2.50% |
| 2025-09-16 | 5.75 | 5.90 | 0.13 | 2.25% | 5.74 | 5.96 | 381928 | 22387.43 | 3.32% |
| 2025-09-15 | 5.81 | 5.77 | -0.02 | -0.35% | 5.66 | 5.81 | 275638 | 15796.09 | 2.39% |
| 2025-09-12 | 5.65 | 5.79 | 0.18 | 3.21% | 5.64 | 5.89 | 469608 | 27177.83 | 4.08% |
| 2025-09-11 | 5.54 | 5.61 | 0.06 | 1.08% | 5.49 | 5.61 | 139787 | 7762.93 | 1.21% |
| 2025-09-10 | 5.56 | 5.55 | -0.01 | -0.18% | 5.52 | 5.58 | 87344 | 4843.62 | 0.76% |
| 2025-09-09 | 5.57 | 5.56 | -0.01 | -0.18% | 5.54 | 5.63 | 143637 | 8013.37 | 1.25% |
| 2025-09-08 | 5.53 | 5.57 | 0.04 | 0.72% | 5.52 | 5.59 | 150100 | 8347.54 | 1.30% |
| 2025-09-05 | 5.52 | 5.53 | 0.02 | 0.36% | 5.45 | 5.54 | 172778 | 9489.82 | 1.50% |
| 2025-09-04 | 5.49 | 5.51 | 0.04 | 0.73% | 5.45 | 5.54 | 147715 | 8122.40 | 1.28% |
| 2025-09-03 | 5.57 | 5.47 | -0.10 | -1.80% | 5.45 | 5.58 | 171092 | 9426.45 | 1.49% |
| 2025-09-02 | 5.61 | 5.57 | -0.04 | -0.71% | 5.52 | 5.62 | 164354 | 9138.66 | 1.43% |
| 2025-09-01 | 5.62 | 5.61 | -0.02 | -0.36% | 5.56 | 5.66 | 146581 | 8214.51 | 1.27% |
| 2025-08-29 | 5.75 | 5.63 | -0.06 | -1.05% | 5.62 | 5.75 | 154143 | 8742.27 | 1.34% |
| 2025-08-28 | 5.63 | 5.69 | 0.03 | 0.53% | 5.57 | 5.72 | 231586 | 13075.98 | 2.01% |
| 2025-08-27 | 5.82 | 5.66 | -0.13 | -2.25% | 5.63 | 5.83 | 213461 | 12241.41 | 1.85% |
| 2025-08-26 | 5.82 | 5.79 | -0.06 | -1.03% | 5.78 | 5.84 | 180429 | 10465.29 | 1.57% |
| 2025-08-25 | 5.83 | 5.85 | 0.04 | 0.69% | 5.79 | 5.89 | 282489 | 16496.93 | 2.45% |
| 2025-08-22 | 5.84 | 5.81 | 0.04 | 0.69% | 5.76 | 5.90 | 233230 | 13556.83 | 2.03% |
| 2025-08-21 | 5.81 | 5.77 | -0.06 | -1.03% | 5.75 | 5.84 | 219784 | 12736.86 | 1.91% |
| 2025-08-20 | 5.79 | 5.83 | 0.11 | 1.92% | 5.74 | 5.84 | 284787 | 16510.95 | 2.47% |
| 2025-08-19 | 5.74 | 5.72 | -0.04 | -0.69% | 5.68 | 5.76 | 205808 | 11772.79 | 1.79% |
| 2025-08-18 | 5.64 | 5.76 | 0.12 | 2.13% | 5.61 | 5.82 | 315171 | 18013.13 | 2.74% |
| 2025-08-15 | 5.59 | 5.64 | 0.06 | 1.08% | 5.57 | 5.65 | 136425 | 7664.18 | 1.18% |
| 2025-08-14 | 5.68 | 5.58 | -0.08 | -1.41% | 5.57 | 5.71 | 156270 | 8805.15 | 1.36% |
| 2025-08-13 | 5.71 | 5.66 | -0.03 | -0.53% | 5.63 | 5.71 | 150085 | 8500.51 | 1.30% |
| 2025-08-12 | 5.62 | 5.69 | 0.06 | 1.07% | 5.61 | 5.72 | 205358 | 11642.52 | 1.78% |
| 2025-08-11 | 5.59 | 5.63 | 0.05 | 0.90% | 5.58 | 5.65 | 179300 | 10093.52 | 1.56% |
| 2025-08-08 | 5.57 | 5.58 | 0.02 | 0.36% | 5.54 | 5.60 | 127561 | 7106.62 | 1.11% |
| 2025-08-07 | 5.53 | 5.56 | 0.04 | 0.72% | 5.51 | 5.65 | 198978 | 11087.23 | 1.73% |
| 2025-08-06 | 5.47 | 5.52 | 0.04 | 0.73% | 5.44 | 5.56 | 120884 | 6648.37 | 1.05% |
| 2025-08-05 | 5.45 | 5.48 | 0.03 | 0.55% | 5.45 | 5.50 | 84437 | 4622.51 | 0.73% |
| 2025-08-04 | 5.41 | 5.45 | -0.02 | -0.37% | 5.41 | 5.46 | 99521 | 5408.58 | 0.86% |
| 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% |
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。
