| 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 | 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% |
| 2025-10-10 | 7.18 | 7.27 | 0.07 | 0.97% | 7.15 | 7.28 | 47038 | 3405.30 | 0.40% |
| 2025-10-09 | 7.20 | 7.20 | 0.02 | 0.28% | 7.13 | 7.22 | 45094 | 3236.63 | 0.39% |
| 2025-09-30 | 7.16 | 7.18 | 0.00 | 0.00% | 7.14 | 7.20 | 26669 | 1913.57 | 0.23% |
| 2025-09-29 | 7.12 | 7.18 | 0.06 | 0.84% | 7.04 | 7.18 | 35715 | 2548.53 | 0.31% |
| 2025-09-26 | 7.13 | 7.12 | 0.01 | 0.14% | 7.07 | 7.17 | 31677 | 2257.78 | 0.27% |
| 2025-09-25 | 7.22 | 7.11 | -0.08 | -1.11% | 7.08 | 7.23 | 36833 | 2627.52 | 0.32% |
| 2025-09-24 | 7.06 | 7.19 | 0.12 | 1.70% | 7.04 | 7.20 | 41599 | 2974.57 | 0.36% |
| 2025-09-23 | 7.14 | 7.07 | -0.09 | -1.26% | 6.94 | 7.14 | 68192 | 4786.19 | 0.58% |
| 2025-09-22 | 7.24 | 7.16 | -0.07 | -0.97% | 7.13 | 7.24 | 48890 | 3497.61 | 0.42% |
| 2025-09-19 | 7.29 | 7.23 | -0.06 | -0.82% | 7.16 | 7.32 | 53258 | 3851.10 | 0.46% |
| 2025-09-18 | 7.45 | 7.29 | -0.16 | -2.15% | 7.24 | 7.46 | 78278 | 5761.38 | 0.67% |
| 2025-09-17 | 7.45 | 7.45 | -0.02 | -0.27% | 7.42 | 7.49 | 34387 | 2564.06 | 0.29% |
| 2025-09-16 | 7.44 | 7.47 | 0.03 | 0.40% | 7.39 | 7.48 | 42750 | 3177.21 | 0.37% |
| 2025-09-15 | 7.52 | 7.44 | -0.06 | -0.80% | 7.44 | 7.52 | 37608 | 2807.70 | 0.32% |
| 2025-09-12 | 7.56 | 7.50 | -0.07 | -0.92% | 7.46 | 7.58 | 50764 | 3814.28 | 0.44% |
| 2025-09-11 | 7.53 | 7.57 | 0.05 | 0.66% | 7.48 | 7.58 | 42864 | 3226.59 | 0.37% |
| 2025-09-10 | 7.54 | 7.52 | -0.05 | -0.66% | 7.46 | 7.56 | 41828 | 3139.12 | 0.36% |
| 2025-09-09 | 7.59 | 7.57 | -0.01 | -0.13% | 7.50 | 7.61 | 47023 | 3552.88 | 0.40% |
| 2025-09-08 | 7.53 | 7.58 | 0.05 | 0.66% | 7.47 | 7.60 | 60590 | 4575.06 | 0.52% |
| 2025-09-05 | 7.46 | 7.53 | 0.08 | 1.07% | 7.42 | 7.54 | 42884 | 3214.56 | 0.37% |
| 2025-09-04 | 7.40 | 7.45 | 0.03 | 0.40% | 7.39 | 7.50 | 55461 | 4128.60 | 0.48% |
| 2025-09-03 | 7.57 | 7.42 | -0.14 | -1.85% | 7.41 | 7.59 | 62037 | 4628.66 | 0.53% |
| 2025-09-02 | 7.63 | 7.56 | -0.07 | -0.92% | 7.50 | 7.65 | 68307 | 5156.78 | 0.59% |
| 2025-09-01 | 7.66 | 7.63 | -0.04 | -0.52% | 7.60 | 7.66 | 52867 | 4032.88 | 0.45% |
| 2025-08-29 | 7.69 | 7.67 | -0.04 | -0.52% | 7.62 | 7.72 | 51193 | 3924.74 | 0.44% |
| 2025-08-28 | 7.85 | 7.71 | 0.05 | 0.65% | 7.57 | 7.85 | 84554 | 6500.62 | 0.73% |
| 2025-08-27 | 7.78 | 7.66 | -0.11 | -1.42% | 7.66 | 7.79 | 99313 | 7668.12 | 0.85% |
| 2025-08-26 | 7.72 | 7.77 | 0.00 | 0.00% | 7.72 | 7.89 | 87305 | 6805.81 | 0.75% |
| 2025-08-25 | 7.82 | 7.77 | -0.02 | -0.26% | 7.73 | 7.84 | 102382 | 7951.48 | 0.88% |
| 2025-08-22 | 7.81 | 7.79 | -0.06 | -0.76% | 7.71 | 7.83 | 93721 | 7263.67 | 0.80% |
| 2025-08-21 | 7.68 | 7.85 | 0.17 | 2.21% | 7.68 | 7.92 | 175534 | 13671.51 | 1.51% |
| 2025-08-20 | 7.63 | 7.68 | 0.04 | 0.52% | 7.60 | 7.68 | 80055 | 6127.06 | 0.69% |
| 2025-08-19 | 7.69 | 7.64 | -0.04 | -0.52% | 7.61 | 7.70 | 86639 | 6627.40 | 0.74% |
| 2025-08-18 | 7.69 | 7.68 | 0.00 | 0.00% | 7.65 | 7.72 | 112395 | 8629.50 | 0.96% |
| 2025-08-15 | 7.61 | 7.68 | 0.08 | 1.05% | 7.59 | 7.70 | 86532 | 6634.61 | 0.74% |
| 2025-08-14 | 7.79 | 7.60 | -0.21 | -2.69% | 7.60 | 7.81 | 167291 | 12868.82 | 1.43% |
| 2025-08-13 | 8.07 | 7.81 | -0.38 | -4.64% | 7.56 | 8.07 | 294389 | 22864.45 | 2.52% |
| 2025-08-12 | 8.28 | 8.19 | -0.09 | -1.09% | 8.18 | 8.30 | 65462 | 5381.55 | 0.56% |
| 2025-08-11 | 8.24 | 8.28 | 0.04 | 0.49% | 8.16 | 8.30 | 68178 | 5624.55 | 0.58% |
| 2025-08-08 | 8.22 | 8.24 | 0.04 | 0.49% | 8.14 | 8.27 | 53375 | 4372.96 | 0.46% |
| 2025-08-07 | 8.15 | 8.20 | 0.04 | 0.49% | 8.14 | 8.30 | 72652 | 5975.32 | 0.62% |
| 2025-08-06 | 8.10 | 8.16 | 0.05 | 0.62% | 8.08 | 8.18 | 60686 | 4943.46 | 0.52% |
| 2025-08-05 | 8.18 | 8.11 | -0.07 | -0.86% | 8.08 | 8.23 | 50112 | 4070.12 | 0.43% |
| 2025-08-04 | 8.06 | 8.18 | 0.08 | 0.99% | 8.00 | 8.18 | 57691 | 4672.80 | 0.49% |
| 2025-08-01 | 8.09 | 8.10 | 0.00 | 0.00% | 8.08 | 8.19 | 50222 | 4083.34 | 0.43% |
| 2025-07-31 | 8.26 | 8.10 | -0.19 | -2.29% | 8.09 | 8.29 | 82935 | 6747.89 | 0.71% |
| 2025-07-30 | 8.27 | 8.29 | 0.02 | 0.24% | 8.18 | 8.38 | 109016 | 9036.88 | 0.93% |
| 2025-07-29 | 8.19 | 8.27 | 0.10 | 1.22% | 8.06 | 8.28 | 88274 | 7210.28 | 0.76% |
| 2025-07-28 | 8.23 | 8.17 | -0.06 | -0.73% | 8.14 | 8.25 | 78345 | 6416.58 | 0.67% |
| 2025-07-25 | 8.23 | 8.23 | -0.01 | -0.12% | 8.22 | 8.33 | 79990 | 6619.36 | 0.69% |
| 2025-07-24 | 8.15 | 8.24 | 0.09 | 1.10% | 8.14 | 8.25 | 82647 | 6768.56 | 0.71% |
| 2025-07-23 | 8.25 | 8.15 | -0.09 | -1.09% | 8.14 | 8.30 | 73570 | 6045.39 | 0.63% |
| 2025-07-22 | 8.20 | 8.24 | 0.04 | 0.49% | 8.10 | 8.25 | 84929 | 6951.06 | 0.73% |
| 2025-07-21 | 8.12 | 8.20 | 0.11 | 1.36% | 8.08 | 8.24 | 100301 | 8219.52 | 0.86% |
| 2025-07-18 | 7.96 | 8.09 | 0.12 | 1.51% | 7.96 | 8.09 | 64132 | 5153.21 | 0.55% |
| 2025-07-17 | 7.97 | 7.97 | 0.03 | 0.38% | 7.93 | 7.98 | 36398 | 2894.94 | 0.31% |
| 2025-07-16 | 7.98 | 7.94 | -0.01 | -0.13% | 7.92 | 7.98 | 45400 | 3606.79 | 0.39% |
| 2025-07-15 | 8.14 | 8.00 | -0.16 | -1.96% | 7.97 | 8.16 | 79302 | 6365.45 | 0.68% |
| 2025-07-14 | 8.13 | 8.16 | 0.05 | 0.62% | 8.07 | 8.18 | 64233 | 5230.79 | 0.55% |
| 2025-07-11 | 8.16 | 8.11 | -0.04 | -0.49% | 8.06 | 8.16 | 67316 | 5454.18 | 0.58% |
| 2025-07-10 | 8.06 | 8.15 | 0.11 | 1.37% | 8.04 | 8.17 | 74084 | 6018.11 | 0.64% |
| 2025-07-09 | 8.13 | 8.04 | -0.08 | -0.99% | 8.02 | 8.14 | 67489 | 5443.13 | 0.58% |
| 2025-07-08 | 7.93 | 8.12 | 0.18 | 2.27% | 7.91 | 8.19 | 112988 | 9111.54 | 0.97% |
| 2025-07-07 | 7.87 | 7.94 | 0.08 | 1.02% | 7.84 | 7.95 | 49774 | 3936.60 | 0.43% |
| 2025-07-04 | 7.92 | 7.86 | -0.08 | -1.01% | 7.84 | 7.95 | 55140 | 4346.78 | 0.47% |
| 2025-07-03 | 7.99 | 7.94 | -0.05 | -0.63% | 7.91 | 8.00 | 52100 | 4134.05 | 0.45% |
| 2025-07-02 | 7.93 | 7.99 | 0.07 | 0.88% | 7.90 | 8.03 | 89127 | 7090.06 | 0.76% |
| 2025-07-01 | 7.80 | 7.92 | 0.11 | 1.41% | 7.77 | 7.92 | 83680 | 6566.29 | 0.72% |
| 2025-06-30 | 7.81 | 7.81 | 0.04 | 0.51% | 7.74 | 7.82 | 61563 | 4789.00 | 0.53% |
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。
