| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 5.69 | 5.73 | 0.03 | 0.53% | 5.67 | 5.83 | 273080 | 15728.59 | 2.37% |
| 2025-02-14 | 5.70 | 5.70 | -0.04 | -0.70% | 5.63 | 5.83 | 295359 | 16778.28 | 2.57% |
| 2025-02-13 | 5.82 | 5.74 | -0.05 | -0.86% | 5.73 | 5.86 | 289323 | 16764.16 | 2.51% |
| 2025-02-12 | 5.73 | 5.79 | 0.02 | 0.35% | 5.68 | 5.79 | 301984 | 17328.87 | 2.62% |
| 2025-02-11 | 5.59 | 5.77 | 0.20 | 3.59% | 5.45 | 5.94 | 492565 | 27989.48 | 4.28% |
| 2025-02-10 | 5.47 | 5.57 | 0.11 | 2.01% | 5.46 | 5.58 | 271280 | 15013.75 | 2.36% |
| 2025-02-07 | 5.39 | 5.46 | 0.07 | 1.30% | 5.35 | 5.53 | 330924 | 18050.35 | 2.87% |
| 2025-02-06 | 5.26 | 5.39 | 0.11 | 2.08% | 5.20 | 5.41 | 289821 | 15404.30 | 2.52% |
| 2025-02-05 | 5.22 | 5.28 | 0.11 | 2.13% | 5.16 | 5.29 | 181766 | 9532.91 | 1.58% |
| 2025-01-27 | 5.25 | 5.17 | -0.07 | -1.34% | 5.16 | 5.32 | 167300 | 8765.38 | 1.45% |
| 2025-01-24 | 5.23 | 5.24 | -0.01 | -0.19% | 5.19 | 5.28 | 173940 | 9114.03 | 1.51% |
| 2025-01-23 | 5.25 | 5.25 | 0.05 | 0.96% | 5.23 | 5.36 | 230944 | 12248.82 | 2.01% |
| 2025-01-22 | 5.31 | 5.20 | -0.12 | -2.26% | 5.18 | 5.31 | 182517 | 9545.43 | 1.59% |
| 2025-01-21 | 5.36 | 5.32 | 0.00 | 0.00% | 5.25 | 5.43 | 275671 | 14736.46 | 2.39% |
| 2025-01-20 | 5.33 | 5.32 | 0.05 | 0.95% | 5.22 | 5.39 | 217876 | 11606.40 | 1.89% |
| 2025-01-17 | 5.24 | 5.27 | 0.00 | 0.00% | 5.18 | 5.32 | 179579 | 9460.65 | 1.56% |
| 2025-01-16 | 5.28 | 5.27 | 0.00 | 0.00% | 5.22 | 5.38 | 189828 | 10062.64 | 1.65% |
| 2025-01-15 | 5.28 | 5.27 | -0.02 | -0.38% | 5.23 | 5.33 | 182421 | 9620.36 | 1.58% |
| 2025-01-14 | 5.09 | 5.29 | 0.19 | 3.73% | 5.09 | 5.31 | 283436 | 14830.60 | 2.46% |
| 2025-01-13 | 5.00 | 5.10 | 0.00 | 0.00% | 4.93 | 5.12 | 165416 | 8344.66 | 1.44% |
| 2025-01-10 | 5.28 | 5.10 | -0.18 | -3.41% | 5.09 | 5.31 | 214009 | 11131.01 | 1.86% |
| 2025-01-09 | 5.24 | 5.28 | 0.00 | 0.00% | 5.22 | 5.33 | 193684 | 10239.99 | 1.68% |
| 2025-01-08 | 5.38 | 5.28 | -0.11 | -2.04% | 5.13 | 5.38 | 263444 | 13851.51 | 2.29% |
| 2025-01-07 | 5.30 | 5.39 | 0.09 | 1.70% | 5.24 | 5.40 | 261956 | 13914.94 | 2.28% |
| 2025-01-06 | 5.45 | 5.30 | -0.16 | -2.93% | 5.20 | 5.45 | 301186 | 15942.07 | 2.62% |
| 2025-01-03 | 5.94 | 5.46 | -0.51 | -8.54% | 5.43 | 5.97 | 464447 | 26168.94 | 4.03% |
| 2025-01-02 | 6.11 | 5.97 | -0.24 | -3.86% | 5.84 | 6.26 | 450290 | 27277.50 | 3.91% |
| 2024-12-31 | 6.60 | 6.21 | -0.42 | -6.33% | 6.20 | 6.67 | 526273 | 33545.48 | 4.57% |
| 2024-12-30 | 6.64 | 6.63 | -0.08 | -1.19% | 6.50 | 6.87 | 579467 | 38530.06 | 5.03% |
| 2024-12-27 | 6.81 | 6.71 | -0.10 | -1.47% | 6.70 | 6.94 | 627813 | 42773.73 | 5.45% |
| 2024-12-26 | 6.75 | 6.81 | 0.06 | 0.89% | 6.67 | 6.92 | 740441 | 50332.50 | 6.43% |
| 2024-12-25 | 6.65 | 6.75 | 0.05 | 0.75% | 6.45 | 7.03 | 1203840 | 81783.88 | 10.46% |
| 2024-12-24 | 6.11 | 6.70 | 0.61 | 10.02% | 6.11 | 6.70 | 725828 | 47214.24 | 6.30% |
| 2024-12-23 | 6.55 | 6.09 | -0.52 | -7.87% | 6.08 | 6.55 | 487089 | 30581.86 | 4.23% |
| 2024-12-20 | 6.40 | 6.61 | 0.21 | 3.28% | 6.35 | 6.99 | 825316 | 54908.75 | 7.17% |
| 2024-12-19 | 6.16 | 6.40 | 0.16 | 2.56% | 5.96 | 6.47 | 592328 | 36551.62 | 5.14% |
| 2024-12-18 | 6.26 | 6.24 | 0.01 | 0.16% | 6.15 | 6.35 | 334299 | 20854.53 | 2.90% |
| 2024-12-17 | 6.61 | 6.23 | -0.41 | -6.17% | 6.20 | 6.62 | 505903 | 32144.21 | 4.39% |
| 2024-12-16 | 6.71 | 6.64 | -0.10 | -1.48% | 6.55 | 6.89 | 578100 | 38651.19 | 5.02% |
| 2024-12-13 | 6.60 | 6.74 | 0.06 | 0.90% | 6.46 | 6.92 | 892438 | 60091.07 | 7.75% |
| 2024-12-12 | 6.33 | 6.68 | 0.33 | 5.20% | 6.29 | 6.85 | 868413 | 57369.32 | 7.54% |
| 2024-12-11 | 6.28 | 6.35 | 0.04 | 0.63% | 6.21 | 6.42 | 375316 | 23799.60 | 3.26% |
| 2024-12-10 | 6.55 | 6.31 | 0.01 | 0.16% | 6.30 | 6.59 | 492169 | 31603.48 | 4.27% |
| 2024-12-09 | 6.49 | 6.30 | -0.19 | -2.93% | 6.25 | 6.50 | 413799 | 26222.46 | 3.59% |
| 2024-12-06 | 6.57 | 6.49 | -0.13 | -1.96% | 6.42 | 6.64 | 498175 | 32368.58 | 4.33% |
| 2024-12-05 | 6.51 | 6.62 | -0.05 | -0.75% | 6.47 | 6.63 | 571480 | 37356.88 | 4.96% |
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。
