| 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 | 8.03 | 8.81 | 0.32 | 3.77% | 7.87 | 9.15 | 742074 | 63746.12 | 6.36% |
| 2025-04-03 | 8.20 | 8.49 | 0.11 | 1.31% | 8.10 | 8.55 | 366942 | 30503.05 | 3.15% |
| 2025-04-02 | 8.50 | 8.38 | -0.20 | -2.33% | 8.34 | 8.88 | 425107 | 36433.40 | 3.65% |
| 2025-04-01 | 8.10 | 8.58 | 0.53 | 6.58% | 7.96 | 8.59 | 480856 | 39958.61 | 4.12% |
| 2025-03-31 | 8.27 | 8.05 | -0.60 | -6.94% | 8.00 | 8.84 | 426198 | 35191.95 | 3.65% |
| 2025-03-28 | 9.00 | 8.65 | 0.00 | 0.00% | 8.50 | 9.52 | 709287 | 63756.91 | 6.08% |
| 2025-03-27 | 7.83 | 8.65 | 0.79 | 10.05% | 7.79 | 8.65 | 131859 | 11214.98 | 1.13% |
| 2025-03-26 | 7.63 | 7.86 | 0.17 | 2.21% | 7.62 | 7.90 | 181346 | 14203.75 | 1.56% |
| 2025-03-25 | 7.36 | 7.69 | 0.30 | 4.06% | 7.36 | 7.77 | 169363 | 12904.06 | 1.45% |
| 2025-03-24 | 7.31 | 7.39 | 0.04 | 0.54% | 7.28 | 7.42 | 46524 | 3422.43 | 0.40% |
| 2025-03-21 | 7.36 | 7.35 | -0.04 | -0.54% | 7.33 | 7.46 | 37383 | 2762.37 | 0.32% |
| 2025-03-20 | 7.44 | 7.39 | -0.05 | -0.67% | 7.38 | 7.49 | 33384 | 2479.71 | 0.29% |
| 2025-03-19 | 7.50 | 7.44 | -0.06 | -0.80% | 7.42 | 7.51 | 32939 | 2457.73 | 0.28% |
| 2025-03-18 | 7.50 | 7.50 | 0.02 | 0.27% | 7.46 | 7.52 | 36071 | 2697.76 | 0.31% |
| 2025-03-17 | 7.50 | 7.48 | 0.00 | 0.00% | 7.46 | 7.54 | 43060 | 3230.10 | 0.37% |
| 2025-03-14 | 7.43 | 7.48 | 0.07 | 0.94% | 7.37 | 7.48 | 46368 | 3447.49 | 0.40% |
| 2025-03-13 | 7.44 | 7.41 | -0.03 | -0.40% | 7.31 | 7.50 | 48568 | 3581.64 | 0.42% |
| 2025-03-12 | 7.54 | 7.44 | -0.04 | -0.53% | 7.41 | 7.56 | 45687 | 3403.83 | 0.39% |
| 2025-03-11 | 7.35 | 7.48 | 0.07 | 0.94% | 7.33 | 7.48 | 55126 | 4092.57 | 0.47% |
| 2025-03-10 | 7.36 | 7.41 | 0.08 | 1.09% | 7.34 | 7.48 | 61416 | 4549.09 | 0.53% |
| 2025-03-07 | 7.32 | 7.33 | 0.00 | 0.00% | 7.29 | 7.37 | 46338 | 3400.91 | 0.40% |
| 2025-03-06 | 7.34 | 7.33 | 0.01 | 0.14% | 7.26 | 7.37 | 54888 | 4021.41 | 0.47% |
| 2025-03-05 | 7.31 | 7.32 | 0.02 | 0.27% | 7.20 | 7.33 | 48213 | 3501.15 | 0.41% |
| 2025-03-04 | 7.27 | 7.30 | -0.03 | -0.41% | 7.25 | 7.33 | 46288 | 3372.02 | 0.40% |
| 2025-03-03 | 7.22 | 7.33 | 0.12 | 1.66% | 7.20 | 7.38 | 54296 | 3975.66 | 0.47% |
| 2025-02-28 | 7.22 | 7.21 | -0.04 | -0.55% | 7.21 | 7.35 | 53880 | 3920.61 | 0.46% |
| 2025-02-27 | 7.23 | 7.25 | 0.01 | 0.14% | 7.20 | 7.31 | 43691 | 3166.95 | 0.37% |
| 2025-02-26 | 7.11 | 7.24 | 0.13 | 1.83% | 7.09 | 7.24 | 42574 | 3068.42 | 0.37% |
| 2025-02-25 | 7.18 | 7.11 | -0.12 | -1.66% | 7.08 | 7.20 | 36932 | 2637.05 | 0.32% |
| 2025-02-24 | 7.20 | 7.23 | 0.03 | 0.42% | 7.17 | 7.27 | 34391 | 2480.51 | 0.29% |
| 2025-02-21 | 7.33 | 7.20 | -0.07 | -0.96% | 7.19 | 7.35 | 43598 | 3153.35 | 0.37% |
| 2025-02-20 | 7.16 | 7.27 | 0.09 | 1.25% | 7.14 | 7.27 | 39138 | 2825.08 | 0.34% |
| 2025-02-19 | 7.16 | 7.18 | 0.06 | 0.84% | 7.11 | 7.19 | 33720 | 2413.39 | 0.29% |
| 2025-02-18 | 7.25 | 7.12 | -0.11 | -1.52% | 7.09 | 7.25 | 32618 | 2339.79 | 0.28% |
| 2025-02-17 | 7.20 | 7.23 | 0.03 | 0.42% | 7.13 | 7.26 | 42406 | 3050.36 | 0.36% |
| 2025-02-14 | 7.21 | 7.20 | -0.04 | -0.55% | 7.16 | 7.27 | 40980 | 2952.73 | 0.35% |
| 2025-02-13 | 7.35 | 7.24 | -0.14 | -1.90% | 7.22 | 7.41 | 58711 | 4280.25 | 0.50% |
| 2025-02-12 | 7.40 | 7.38 | -0.09 | -1.20% | 7.30 | 7.62 | 96617 | 7162.71 | 0.83% |
| 2025-02-11 | 7.23 | 7.47 | 0.30 | 4.18% | 7.15 | 7.50 | 116885 | 8584.79 | 1.00% |
| 2025-02-10 | 7.17 | 7.17 | 0.05 | 0.70% | 7.12 | 7.20 | 46311 | 3318.40 | 0.40% |
| 2025-02-07 | 7.11 | 7.12 | 0.05 | 0.71% | 7.06 | 7.16 | 52313 | 3722.54 | 0.45% |
| 2025-02-06 | 7.02 | 7.07 | 0.02 | 0.28% | 7.01 | 7.08 | 33355 | 2350.22 | 0.29% |
| 2025-02-05 | 7.05 | 7.05 | -0.08 | -1.12% | 7.02 | 7.18 | 47311 | 3349.29 | 0.41% |
| 2025-01-27 | 7.04 | 7.13 | 0.09 | 1.28% | 7.03 | 7.19 | 66698 | 4760.25 | 0.57% |
| 2025-01-24 | 7.02 | 7.04 | -0.09 | -1.26% | 6.90 | 7.06 | 80049 | 5564.44 | 0.69% |
| 2025-01-23 | 7.02 | 7.13 | 0.21 | 3.03% | 6.98 | 7.24 | 113241 | 8024.35 | 0.97% |
| 2025-01-22 | 6.90 | 6.92 | 0.00 | 0.00% | 6.86 | 6.94 | 24527 | 1692.74 | 0.21% |
| 2025-01-21 | 6.95 | 6.92 | -0.02 | -0.29% | 6.85 | 6.96 | 22768 | 1570.50 | 0.20% |
| 2025-01-20 | 6.98 | 6.94 | -0.02 | -0.29% | 6.89 | 7.02 | 24696 | 1712.56 | 0.21% |
| 2025-01-17 | 6.76 | 6.96 | 0.17 | 2.50% | 6.64 | 6.97 | 41320 | 2851.34 | 0.35% |
| 2025-01-16 | 6.72 | 6.79 | 0.09 | 1.34% | 6.71 | 6.86 | 34846 | 2370.28 | 0.30% |
| 2025-01-15 | 6.75 | 6.70 | -0.03 | -0.45% | 6.65 | 6.75 | 26281 | 1759.12 | 0.23% |
| 2025-01-14 | 6.60 | 6.73 | 0.14 | 2.12% | 6.50 | 6.74 | 37083 | 2478.92 | 0.32% |
| 2025-01-13 | 6.47 | 6.59 | 0.04 | 0.61% | 6.45 | 6.61 | 21688 | 1419.76 | 0.19% |
| 2025-01-10 | 6.62 | 6.55 | -0.06 | -0.91% | 6.54 | 6.69 | 28077 | 1859.24 | 0.24% |
| 2025-01-09 | 6.70 | 6.61 | -0.14 | -2.07% | 6.60 | 6.71 | 38352 | 2549.54 | 0.33% |
| 2025-01-08 | 6.91 | 6.75 | -0.16 | -2.32% | 6.63 | 6.91 | 36362 | 2453.11 | 0.31% |
| 2025-01-07 | 6.87 | 6.91 | 0.04 | 0.58% | 6.79 | 6.95 | 26326 | 1807.77 | 0.23% |
| 2025-01-06 | 6.74 | 6.87 | 0.11 | 1.63% | 6.63 | 6.91 | 39362 | 2683.85 | 0.34% |
| 2025-01-03 | 6.94 | 6.76 | -0.15 | -2.17% | 6.74 | 7.02 | 46937 | 3224.43 | 0.40% |
| 2025-01-02 | 7.03 | 6.91 | -0.10 | -1.43% | 6.86 | 7.16 | 51181 | 3589.85 | 0.44% |
| 2024-12-31 | 7.19 | 7.01 | -0.20 | -2.77% | 7.01 | 7.23 | 35081 | 2496.95 | 0.30% |
| 2024-12-30 | 7.24 | 7.21 | 0.00 | 0.00% | 7.16 | 7.31 | 23629 | 1701.17 | 0.20% |
| 2024-12-27 | 7.14 | 7.21 | 0.07 | 0.98% | 7.10 | 7.25 | 25555 | 1840.58 | 0.22% |
| 2024-12-26 | 7.11 | 7.14 | 0.03 | 0.42% | 7.11 | 7.20 | 23944 | 1714.62 | 0.21% |
| 2024-12-25 | 7.27 | 7.11 | -0.16 | -2.20% | 7.07 | 7.27 | 37930 | 2703.49 | 0.33% |
| 2024-12-24 | 7.21 | 7.27 | 0.09 | 1.25% | 7.18 | 7.35 | 30679 | 2227.98 | 0.26% |
| 2024-12-23 | 7.40 | 7.18 | -0.25 | -3.36% | 7.16 | 7.42 | 40390 | 2938.61 | 0.35% |
| 2024-12-20 | 7.37 | 7.43 | 0.05 | 0.68% | 7.34 | 7.48 | 36089 | 2674.00 | 0.31% |
| 2024-12-19 | 7.40 | 7.38 | -0.02 | -0.27% | 7.24 | 7.41 | 42091 | 3080.46 | 0.36% |
| 2024-12-18 | 7.40 | 7.40 | 0.00 | 0.00% | 7.37 | 7.51 | 34643 | 2579.65 | 0.30% |
| 2024-12-17 | 7.53 | 7.40 | -0.12 | -1.60% | 7.34 | 7.55 | 49737 | 3693.24 | 0.43% |
| 2024-12-16 | 7.60 | 7.52 | -0.01 | -0.13% | 7.46 | 7.61 | 43420 | 3271.61 | 0.37% |
| 2024-12-13 | 7.72 | 7.53 | -0.18 | -2.33% | 7.51 | 7.73 | 74007 | 5622.42 | 0.63% |
| 2024-12-12 | 7.62 | 7.71 | 0.10 | 1.31% | 7.56 | 7.73 | 85824 | 6591.18 | 0.74% |
| 2024-12-11 | 7.67 | 7.61 | -0.05 | -0.65% | 7.55 | 7.68 | 75667 | 5759.79 | 0.65% |
| 2024-12-10 | 7.75 | 7.66 | 0.04 | 0.52% | 7.61 | 7.81 | 165155 | 12730.00 | 1.42% |
| 2024-12-09 | 7.37 | 7.62 | 0.26 | 3.53% | 7.33 | 7.93 | 193832 | 14844.87 | 1.66% |
| 2024-12-06 | 7.28 | 7.36 | 0.11 | 1.52% | 7.19 | 7.36 | 42401 | 3095.47 | 0.36% |
| 2024-12-05 | 7.18 | 7.25 | 0.07 | 0.97% | 7.16 | 7.28 | 30670 | 2216.38 | 0.26% |
江苏索普(600746)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。
