| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.50 | 7.63 | 0.15 | 2.01% | 7.50 | 7.71 | 95089 | 7261.43 | 0.82% |
| 2026-02-02 | 7.87 | 7.48 | -0.44 | -5.56% | 7.47 | 7.88 | 159007 | 12085.73 | 1.36% |
| 2026-01-30 | 7.66 | 7.92 | 0.20 | 2.59% | 7.64 | 7.96 | 161392 | 12625.21 | 1.38% |
| 2026-01-29 | 7.78 | 7.72 | -0.07 | -0.90% | 7.68 | 7.86 | 96678 | 7504.65 | 0.83% |
| 2026-01-28 | 7.68 | 7.79 | 0.13 | 1.70% | 7.64 | 7.85 | 113936 | 8858.51 | 0.98% |
| 2026-01-27 | 7.73 | 7.66 | -0.09 | -1.16% | 7.56 | 7.82 | 105773 | 8106.68 | 0.91% |
| 2026-01-26 | 7.73 | 7.75 | 0.05 | 0.65% | 7.63 | 7.80 | 156951 | 12125.89 | 1.35% |
| 2026-01-23 | 7.50 | 7.70 | 0.21 | 2.80% | 7.49 | 7.78 | 205501 | 15748.24 | 1.76% |
| 2026-01-22 | 7.42 | 7.49 | 0.07 | 0.94% | 7.37 | 7.50 | 83139 | 6194.90 | 0.71% |
| 2026-01-21 | 7.39 | 7.42 | 0.02 | 0.27% | 7.30 | 7.49 | 124002 | 9181.92 | 1.06% |
| 2026-01-20 | 7.27 | 7.40 | 0.15 | 2.07% | 7.21 | 7.42 | 98877 | 7237.11 | 0.85% |
| 2026-01-19 | 7.05 | 7.25 | 0.14 | 1.97% | 7.03 | 7.26 | 95524 | 6879.49 | 0.82% |
| 2026-01-16 | 7.21 | 7.11 | -0.10 | -1.39% | 7.08 | 7.24 | 61667 | 4403.06 | 0.53% |
| 2026-01-15 | 7.13 | 7.21 | 0.07 | 0.98% | 7.08 | 7.30 | 72940 | 5263.59 | 0.63% |
| 2026-01-14 | 7.15 | 7.14 | 0.01 | 0.14% | 7.06 | 7.23 | 89101 | 6377.11 | 0.76% |
| 2026-01-13 | 7.10 | 7.13 | 0.01 | 0.14% | 7.05 | 7.27 | 75782 | 5416.52 | 0.65% |
| 2026-01-12 | 7.11 | 7.12 | 0.03 | 0.42% | 7.08 | 7.15 | 60300 | 4284.40 | 0.52% |
| 2026-01-09 | 7.06 | 7.09 | 0.00 | 0.00% | 7.01 | 7.09 | 61340 | 4332.24 | 0.53% |
| 2026-01-08 | 7.07 | 7.09 | 0.00 | 0.00% | 7.05 | 7.14 | 48404 | 3432.51 | 0.42% |
| 2026-01-07 | 7.17 | 7.09 | -0.08 | -1.12% | 7.07 | 7.20 | 67504 | 4805.48 | 0.58% |
| 2026-01-06 | 6.98 | 7.17 | 0.23 | 3.31% | 6.94 | 7.21 | 99044 | 7051.30 | 0.85% |
| 2026-01-05 | 6.88 | 6.94 | 0.06 | 0.87% | 6.86 | 6.96 | 37743 | 2610.82 | 0.32% |
| 2025-12-31 | 7.02 | 6.88 | -0.14 | -1.99% | 6.82 | 7.02 | 46124 | 3180.49 | 0.40% |
| 2025-12-30 | 6.98 | 7.02 | 0.04 | 0.57% | 6.88 | 7.09 | 55489 | 3889.17 | 0.48% |
| 2025-12-29 | 7.00 | 6.98 | -0.05 | -0.71% | 6.94 | 7.10 | 62929 | 4399.77 | 0.54% |
| 2025-12-26 | 6.92 | 7.03 | 0.13 | 1.88% | 6.90 | 7.25 | 124344 | 8796.04 | 1.07% |
| 2025-12-25 | 6.82 | 6.90 | 0.07 | 1.02% | 6.78 | 6.94 | 36492 | 2509.13 | 0.31% |
| 2025-12-24 | 6.82 | 6.83 | 0.03 | 0.44% | 6.74 | 6.85 | 27480 | 1870.98 | 0.24% |
| 2025-12-23 | 6.81 | 6.80 | -0.05 | -0.73% | 6.78 | 6.89 | 34856 | 2372.48 | 0.30% |
| 2025-12-22 | 6.91 | 6.85 | -0.05 | -0.72% | 6.75 | 6.94 | 37512 | 2581.67 | 0.32% |
| 2025-12-19 | 6.82 | 6.90 | 0.08 | 1.17% | 6.79 | 6.93 | 36020 | 2476.64 | 0.31% |
| 2025-12-18 | 6.75 | 6.82 | 0.04 | 0.59% | 6.74 | 6.87 | 33789 | 2305.42 | 0.29% |
| 2025-12-17 | 6.75 | 6.78 | 0.00 | 0.00% | 6.64 | 6.79 | 39473 | 2653.33 | 0.34% |
| 2025-12-16 | 6.80 | 6.78 | -0.01 | -0.15% | 6.68 | 6.81 | 34922 | 2352.21 | 0.30% |
| 2025-12-15 | 6.67 | 6.79 | 0.12 | 1.80% | 6.64 | 6.81 | 39787 | 2688.62 | 0.34% |
| 2025-12-12 | 6.74 | 6.67 | -0.08 | -1.19% | 6.67 | 6.78 | 41982 | 2820.57 | 0.36% |
| 2025-12-11 | 6.80 | 6.75 | -0.05 | -0.74% | 6.73 | 6.84 | 33462 | 2266.73 | 0.29% |
| 2025-12-10 | 6.85 | 6.80 | -0.04 | -0.58% | 6.76 | 6.87 | 38789 | 2635.63 | 0.33% |
| 2025-12-09 | 6.94 | 6.84 | -0.12 | -1.72% | 6.84 | 6.96 | 40307 | 2769.89 | 0.35% |
| 2025-12-08 | 7.03 | 6.96 | -0.05 | -0.71% | 6.92 | 7.04 | 50245 | 3497.89 | 0.43% |
| 2025-12-05 | 6.83 | 7.01 | 0.17 | 2.49% | 6.81 | 7.01 | 48915 | 3387.63 | 0.42% |
| 2025-12-04 | 7.06 | 6.84 | -0.25 | -3.53% | 6.84 | 7.08 | 88861 | 6146.60 | 0.76% |
| 2025-12-03 | 7.13 | 7.09 | -0.04 | -0.56% | 7.06 | 7.14 | 26699 | 1891.88 | 0.23% |
| 2025-12-02 | 7.12 | 7.13 | 0.02 | 0.28% | 7.05 | 7.15 | 34184 | 2428.08 | 0.29% |
| 2025-12-01 | 7.12 | 7.11 | 0.01 | 0.14% | 7.08 | 7.16 | 37654 | 2679.19 | 0.32% |
| 2025-11-28 | 7.04 | 7.10 | 0.04 | 0.57% | 7.03 | 7.12 | 34403 | 2434.89 | 0.30% |
| 2025-11-27 | 6.98 | 7.06 | 0.05 | 0.71% | 6.97 | 7.11 | 42023 | 2961.79 | 0.36% |
| 2025-11-26 | 7.05 | 7.01 | -0.04 | -0.57% | 7.00 | 7.09 | 52119 | 3666.59 | 0.45% |
| 2025-11-25 | 7.07 | 7.05 | -0.01 | -0.14% | 7.02 | 7.14 | 61338 | 4333.09 | 0.53% |
| 2025-11-24 | 7.11 | 7.06 | -0.03 | -0.42% | 7.03 | 7.18 | 56038 | 3978.72 | 0.48% |
| 2025-11-21 | 7.43 | 7.09 | -0.38 | -5.09% | 7.09 | 7.50 | 101683 | 7358.38 | 0.87% |
| 2025-11-20 | 7.56 | 7.47 | -0.09 | -1.19% | 7.43 | 7.62 | 57829 | 4345.30 | 0.50% |
| 2025-11-19 | 7.51 | 7.56 | 0.04 | 0.53% | 7.48 | 7.61 | 52366 | 3947.87 | 0.45% |
| 2025-11-18 | 7.64 | 7.52 | -0.13 | -1.70% | 7.47 | 7.69 | 67775 | 5106.93 | 0.58% |
| 2025-11-17 | 7.62 | 7.65 | 0.03 | 0.39% | 7.58 | 7.71 | 73205 | 5594.01 | 0.63% |
| 2025-11-14 | 7.70 | 7.62 | -0.12 | -1.55% | 7.61 | 7.80 | 79529 | 6110.12 | 0.68% |
| 2025-11-13 | 7.65 | 7.74 | 0.13 | 1.71% | 7.58 | 7.85 | 127950 | 9882.93 | 1.10% |
| 2025-11-12 | 7.67 | 7.61 | -0.09 | -1.17% | 7.59 | 7.71 | 69674 | 5309.86 | 0.60% |
| 2025-11-11 | 7.59 | 7.70 | 0.10 | 1.32% | 7.54 | 7.71 | 95827 | 7340.25 | 0.82% |
| 2025-11-10 | 7.55 | 7.60 | 0.09 | 1.20% | 7.49 | 7.63 | 83865 | 6361.08 | 0.72% |
| 2025-11-07 | 7.48 | 7.51 | 0.03 | 0.40% | 7.47 | 7.63 | 146269 | 11048.91 | 1.25% |
| 2025-11-06 | 7.42 | 7.48 | 0.06 | 0.81% | 7.37 | 7.52 | 59147 | 4415.64 | 0.51% |
| 2025-11-05 | 7.36 | 7.42 | 0.06 | 0.82% | 7.31 | 7.48 | 58062 | 4312.13 | 0.50% |
| 2025-11-04 | 7.32 | 7.36 | 0.03 | 0.41% | 7.31 | 7.44 | 74657 | 5511.75 | 0.64% |
| 2025-11-03 | 7.23 | 7.33 | 0.09 | 1.24% | 7.15 | 7.38 | 73055 | 5347.03 | 0.63% |
| 2025-10-31 | 7.13 | 7.24 | 0.11 | 1.54% | 7.12 | 7.24 | 50336 | 3631.16 | 0.43% |
| 2025-10-30 | 7.17 | 7.13 | -0.04 | -0.56% | 7.11 | 7.19 | 41332 | 2952.89 | 0.35% |
| 2025-10-29 | 7.18 | 7.17 | 0.00 | 0.00% | 7.13 | 7.20 | 37175 | 2661.07 | 0.32% |
| 2025-10-28 | 7.30 | 7.17 | -0.13 | -1.78% | 7.17 | 7.31 | 58214 | 4200.78 | 0.50% |
| 2025-10-27 | 7.34 | 7.30 | -0.04 | -0.54% | 7.28 | 7.36 | 43337 | 3167.99 | 0.37% |
| 2025-10-24 | 7.37 | 7.34 | -0.03 | -0.41% | 7.29 | 7.38 | 55034 | 4035.26 | 0.47% |
| 2025-10-23 | 7.24 | 7.37 | 0.13 | 1.80% | 7.20 | 7.39 | 76171 | 5567.47 | 0.65% |
| 2025-10-22 | 7.23 | 7.24 | 0.01 | 0.14% | 7.14 | 7.26 | 40004 | 2891.00 | 0.34% |
| 2025-10-21 | 7.18 | 7.23 | 0.07 | 0.98% | 7.13 | 7.24 | 39117 | 2818.82 | 0.34% |
| 2025-10-20 | 7.11 | 7.16 | 0.06 | 0.85% | 7.08 | 7.16 | 39612 | 2819.49 | 0.34% |
| 2025-10-17 | 7.18 | 7.10 | -0.07 | -0.98% | 7.09 | 7.22 | 43038 | 3072.82 | 0.37% |
| 2025-10-16 | 7.20 | 7.17 | -0.03 | -0.42% | 7.12 | 7.20 | 35368 | 2532.29 | 0.30% |
| 2025-10-15 | 7.20 | 7.20 | 0.02 | 0.28% | 7.17 | 7.25 | 34992 | 2523.59 | 0.30% |
| 2025-10-14 | 7.23 | 7.18 | -0.04 | -0.55% | 7.15 | 7.26 | 50779 | 3654.71 | 0.44% |
| 2025-10-13 | 7.16 | 7.22 | -0.05 | -0.69% | 7.11 | 7.24 | 40134 | 2883.63 | 0.34% |
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。
