| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.70 | 4.69 | -0.05 | -1.05% | 4.68 | 4.72 | 101911 | 4792.89 | 0.63% |
| 2026-02-05 | 4.71 | 4.74 | -0.05 | -1.04% | 4.66 | 4.75 | 230488 | 10833.74 | 1.44% |
| 2026-02-04 | 4.62 | 4.79 | 0.17 | 3.68% | 4.61 | 4.80 | 338294 | 16031.72 | 2.11% |
| 2026-02-03 | 4.62 | 4.62 | 0.00 | 0.00% | 4.59 | 4.65 | 89582 | 4129.44 | 0.56% |
| 2026-02-02 | 4.73 | 4.62 | -0.13 | -2.74% | 4.61 | 4.73 | 149216 | 6946.31 | 0.93% |
| 2026-01-30 | 4.72 | 4.75 | 0.01 | 0.21% | 4.71 | 4.83 | 172043 | 8194.18 | 1.07% |
| 2026-01-29 | 4.75 | 4.74 | -0.01 | -0.21% | 4.70 | 4.78 | 147204 | 6963.37 | 0.92% |
| 2026-01-28 | 4.65 | 4.75 | 0.11 | 2.37% | 4.64 | 4.76 | 213241 | 10052.86 | 1.33% |
| 2026-01-27 | 4.69 | 4.64 | -0.05 | -1.07% | 4.61 | 4.69 | 84327 | 3916.23 | 0.53% |
| 2026-01-26 | 4.70 | 4.69 | 0.01 | 0.21% | 4.66 | 4.71 | 105484 | 4944.88 | 0.66% |
| 2026-01-23 | 4.67 | 4.68 | 0.01 | 0.21% | 4.66 | 4.69 | 72257 | 3376.95 | 0.45% |
| 2026-01-22 | 4.63 | 4.67 | 0.02 | 0.43% | 4.63 | 4.69 | 109835 | 5125.74 | 0.68% |
| 2026-01-21 | 4.63 | 4.65 | 0.00 | 0.00% | 4.62 | 4.65 | 62288 | 2886.90 | 0.39% |
| 2026-01-20 | 4.61 | 4.65 | 0.03 | 0.65% | 4.60 | 4.65 | 102029 | 4714.46 | 0.64% |
| 2026-01-19 | 4.60 | 4.62 | 0.02 | 0.43% | 4.59 | 4.62 | 71922 | 3314.17 | 0.45% |
| 2026-01-16 | 4.59 | 4.60 | 0.01 | 0.22% | 4.59 | 4.62 | 66822 | 3078.20 | 0.42% |
| 2026-01-15 | 4.61 | 4.59 | -0.02 | -0.43% | 4.58 | 4.62 | 63575 | 2919.98 | 0.40% |
| 2026-01-14 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.64 | 85960 | 3972.00 | 0.54% |
| 2026-01-13 | 4.66 | 4.62 | -0.04 | -0.86% | 4.62 | 4.66 | 98115 | 4545.05 | 0.61% |
| 2026-01-12 | 4.68 | 4.66 | -0.01 | -0.21% | 4.63 | 4.68 | 114626 | 5326.96 | 0.71% |
| 2026-01-09 | 4.62 | 4.67 | 0.05 | 1.08% | 4.61 | 4.68 | 148280 | 6910.49 | 0.92% |
| 2026-01-08 | 4.61 | 4.62 | -0.01 | -0.22% | 4.60 | 4.64 | 102181 | 4725.40 | 0.64% |
| 2026-01-07 | 4.59 | 4.63 | 0.06 | 1.31% | 4.57 | 4.64 | 145943 | 6719.59 | 0.91% |
| 2026-01-06 | 4.55 | 4.57 | 0.02 | 0.44% | 4.55 | 4.58 | 71202 | 3250.93 | 0.44% |
| 2026-01-05 | 4.55 | 4.55 | 0.01 | 0.22% | 4.54 | 4.56 | 57089 | 2598.40 | 0.36% |
| 2025-12-31 | 4.51 | 4.54 | 0.02 | 0.44% | 4.51 | 4.55 | 50872 | 2306.78 | 0.32% |
| 2025-12-30 | 4.53 | 4.52 | -0.01 | -0.22% | 4.51 | 4.54 | 46853 | 2116.88 | 0.29% |
| 2025-12-29 | 4.60 | 4.53 | -0.06 | -1.31% | 4.53 | 4.60 | 100750 | 4591.65 | 0.63% |
| 2025-12-26 | 4.58 | 4.59 | 0.00 | 0.00% | 4.57 | 4.60 | 55998 | 2568.20 | 0.35% |
| 2025-12-25 | 4.58 | 4.59 | 0.01 | 0.22% | 4.56 | 4.59 | 48822 | 2236.77 | 0.30% |
| 2025-12-24 | 4.55 | 4.58 | 0.01 | 0.22% | 4.55 | 4.58 | 59770 | 2726.28 | 0.37% |
| 2025-12-23 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.60 | 45702 | 2090.36 | 0.28% |
| 2025-12-22 | 4.60 | 4.58 | -0.01 | -0.22% | 4.58 | 4.61 | 51878 | 2382.74 | 0.32% |
| 2025-12-19 | 4.57 | 4.59 | 0.00 | 0.00% | 4.57 | 4.60 | 77643 | 3561.23 | 0.48% |
| 2025-12-18 | 4.57 | 4.59 | 0.03 | 0.66% | 4.56 | 4.59 | 68689 | 3143.56 | 0.43% |
| 2025-12-17 | 4.53 | 4.56 | 0.02 | 0.44% | 4.53 | 4.59 | 67915 | 3093.17 | 0.42% |
| 2025-12-16 | 4.58 | 4.54 | -0.04 | -0.87% | 4.54 | 4.59 | 65145 | 2964.14 | 0.41% |
| 2025-12-15 | 4.58 | 4.58 | 0.01 | 0.22% | 4.57 | 4.61 | 123112 | 5646.04 | 0.77% |
| 2025-12-12 | 4.69 | 4.57 | -0.11 | -2.35% | 4.57 | 4.69 | 239565 | 11104.37 | 1.49% |
| 2025-12-11 | 4.72 | 4.68 | -0.03 | -0.64% | 4.66 | 4.72 | 111718 | 5234.48 | 0.70% |
| 2025-12-10 | 4.71 | 4.71 | 0.00 | 0.00% | 4.70 | 4.73 | 62099 | 2926.31 | 0.39% |
| 2025-12-09 | 4.73 | 4.71 | -0.02 | -0.42% | 4.71 | 4.74 | 68479 | 3235.69 | 0.43% |
| 2025-12-08 | 4.76 | 4.73 | -0.03 | -0.63% | 4.72 | 4.76 | 81894 | 3882.68 | 0.51% |
| 2025-12-05 | 4.74 | 4.76 | 0.01 | 0.21% | 4.72 | 4.76 | 78653 | 3727.57 | 0.49% |
| 2025-12-04 | 4.77 | 4.75 | -0.01 | -0.21% | 4.74 | 4.77 | 63619 | 3020.82 | 0.40% |
| 2025-12-03 | 4.77 | 4.76 | -0.01 | -0.21% | 4.76 | 4.79 | 94038 | 4486.74 | 0.59% |
| 2025-12-02 | 4.76 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 77608 | 3694.95 | 0.48% |
| 2025-12-01 | 4.75 | 4.76 | 0.01 | 0.21% | 4.74 | 4.77 | 84363 | 4014.98 | 0.53% |
| 2025-11-28 | 4.75 | 4.75 | 0.00 | 0.00% | 4.73 | 4.76 | 83346 | 3952.63 | 0.52% |
| 2025-11-27 | 4.74 | 4.75 | 0.01 | 0.21% | 4.73 | 4.77 | 63697 | 3028.05 | 0.40% |
| 2025-11-26 | 4.76 | 4.74 | -0.02 | -0.42% | 4.74 | 4.78 | 82478 | 3924.87 | 0.51% |
| 2025-11-25 | 4.76 | 4.76 | -0.01 | -0.21% | 4.75 | 4.79 | 126209 | 6024.45 | 0.79% |
| 2025-11-24 | 4.76 | 4.77 | 0.01 | 0.21% | 4.72 | 4.79 | 164436 | 7795.97 | 1.02% |
| 2025-11-21 | 4.85 | 4.76 | -0.09 | -1.86% | 4.75 | 4.86 | 185361 | 8887.24 | 1.15% |
| 2025-11-20 | 4.86 | 4.85 | -0.01 | -0.21% | 4.85 | 4.88 | 99617 | 4842.57 | 0.62% |
| 2025-11-19 | 4.90 | 4.86 | -0.03 | -0.61% | 4.86 | 4.91 | 123306 | 6007.30 | 0.77% |
| 2025-11-18 | 4.99 | 4.89 | -0.10 | -2.00% | 4.89 | 4.99 | 197929 | 9734.43 | 1.23% |
| 2025-11-17 | 4.97 | 4.99 | 0.03 | 0.60% | 4.94 | 5.01 | 190050 | 9466.32 | 1.18% |
| 2025-11-14 | 4.96 | 4.96 | -0.02 | -0.40% | 4.96 | 5.00 | 111237 | 5541.36 | 0.69% |
| 2025-11-13 | 4.98 | 4.98 | -0.01 | -0.20% | 4.94 | 4.99 | 168106 | 8344.41 | 1.05% |
| 2025-11-12 | 4.97 | 4.99 | 0.00 | 0.00% | 4.97 | 5.01 | 145735 | 7275.21 | 0.91% |
| 2025-11-11 | 5.00 | 4.99 | -0.01 | -0.20% | 4.96 | 5.02 | 141116 | 7042.96 | 0.88% |
| 2025-11-10 | 4.99 | 5.00 | 0.02 | 0.40% | 4.98 | 5.01 | 141768 | 7087.26 | 0.88% |
| 2025-11-07 | 4.96 | 4.98 | 0.02 | 0.40% | 4.95 | 5.00 | 148763 | 7411.33 | 0.93% |
| 2025-11-06 | 4.96 | 4.96 | 0.01 | 0.20% | 4.94 | 4.98 | 127792 | 6348.72 | 0.80% |
| 2025-11-05 | 4.92 | 4.95 | 0.02 | 0.41% | 4.91 | 4.98 | 162515 | 8056.89 | 1.01% |
| 2025-11-04 | 4.92 | 4.93 | 0.01 | 0.20% | 4.91 | 4.96 | 118931 | 5875.26 | 0.74% |
| 2025-11-03 | 4.89 | 4.92 | 0.03 | 0.61% | 4.89 | 4.93 | 128954 | 6334.11 | 0.80% |
| 2025-10-31 | 4.91 | 4.89 | -0.01 | -0.20% | 4.88 | 4.92 | 148577 | 7265.47 | 0.93% |
| 2025-10-30 | 4.96 | 4.90 | -0.06 | -1.21% | 4.90 | 4.96 | 158891 | 7829.19 | 0.99% |
| 2025-10-29 | 4.93 | 4.96 | 0.02 | 0.40% | 4.91 | 4.98 | 155670 | 7707.24 | 0.97% |
| 2025-10-28 | 4.93 | 4.94 | 0.01 | 0.20% | 4.91 | 4.95 | 140557 | 6936.36 | 0.88% |
| 2025-10-27 | 4.93 | 4.93 | 0.00 | 0.00% | 4.89 | 4.97 | 185923 | 9169.27 | 1.16% |
| 2025-10-24 | 4.98 | 4.93 | -0.07 | -1.40% | 4.92 | 4.98 | 269229 | 13288.59 | 1.68% |
| 2025-10-23 | 4.91 | 5.00 | 0.10 | 2.04% | 4.90 | 5.01 | 396174 | 19689.05 | 2.47% |
| 2025-10-22 | 4.93 | 4.90 | -0.04 | -0.81% | 4.90 | 4.94 | 145466 | 7155.77 | 0.91% |
| 2025-10-21 | 4.97 | 4.94 | -0.02 | -0.40% | 4.91 | 4.98 | 246275 | 12152.76 | 1.53% |
| 2025-10-20 | 4.88 | 4.96 | 0.10 | 2.06% | 4.86 | 4.97 | 330722 | 16278.55 | 2.06% |
| 2025-10-17 | 4.91 | 4.86 | -0.06 | -1.22% | 4.85 | 4.93 | 174190 | 8526.99 | 1.08% |
| 2025-10-16 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.93 | 194883 | 9554.18 | 1.21% |
苏能股份(600925)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。
