| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.81 | 4.98 | 0.10 | 2.05% | 4.77 | 5.02 | 498047 | 24586.74 | 3.10% |
| 2026-03-24 | 4.70 | 4.88 | 0.14 | 2.95% | 4.70 | 4.92 | 350756 | 16890.14 | 2.18% |
| 2026-03-23 | 4.82 | 4.74 | -0.04 | -0.84% | 4.72 | 4.87 | 341601 | 16401.84 | 2.13% |
| 2026-03-20 | 4.80 | 4.78 | -0.05 | -1.04% | 4.75 | 4.87 | 198275 | 9534.82 | 1.23% |
| 2026-03-19 | 4.83 | 4.83 | 0.01 | 0.21% | 4.80 | 4.88 | 171594 | 8315.18 | 1.07% |
| 2026-03-18 | 4.87 | 4.82 | -0.05 | -1.03% | 4.79 | 4.89 | 159872 | 7719.42 | 1.00% |
| 2026-03-17 | 4.85 | 4.87 | 0.01 | 0.21% | 4.84 | 4.92 | 191856 | 9368.08 | 1.19% |
| 2026-03-16 | 4.93 | 4.86 | -0.06 | -1.22% | 4.84 | 4.98 | 271021 | 13271.71 | 1.69% |
| 2026-03-13 | 4.92 | 4.92 | -0.01 | -0.20% | 4.91 | 4.98 | 347633 | 17190.41 | 2.16% |
| 2026-03-12 | 4.87 | 4.93 | 0.07 | 1.44% | 4.84 | 4.97 | 346261 | 17032.39 | 2.16% |
| 2026-03-11 | 4.80 | 4.86 | 0.07 | 1.46% | 4.76 | 4.87 | 194081 | 9333.98 | 1.21% |
| 2026-03-10 | 4.80 | 4.79 | -0.06 | -1.24% | 4.77 | 4.83 | 202154 | 9701.56 | 1.26% |
| 2026-03-09 | 4.92 | 4.85 | 0.02 | 0.41% | 4.83 | 4.96 | 352122 | 17254.36 | 2.19% |
| 2026-03-06 | 4.81 | 4.83 | 0.00 | 0.00% | 4.77 | 4.85 | 152998 | 7342.33 | 0.95% |
| 2026-03-05 | 4.83 | 4.83 | 0.01 | 0.21% | 4.75 | 4.85 | 178915 | 8589.29 | 1.11% |
| 2026-03-04 | 4.82 | 4.82 | -0.03 | -0.62% | 4.75 | 4.85 | 249630 | 11992.73 | 1.55% |
| 2026-03-03 | 4.79 | 4.85 | 0.05 | 1.04% | 4.78 | 4.91 | 426911 | 20720.81 | 2.66% |
| 2026-03-02 | 4.82 | 4.80 | 0.03 | 0.63% | 4.76 | 4.82 | 240015 | 11513.53 | 1.49% |
| 2026-02-27 | 4.70 | 4.77 | 0.06 | 1.27% | 4.69 | 4.78 | 146465 | 6953.93 | 0.91% |
| 2026-02-26 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.74 | 78201 | 3682.82 | 0.49% |
| 2026-02-25 | 4.70 | 4.72 | 0.01 | 0.21% | 4.69 | 4.75 | 106240 | 5015.61 | 0.66% |
| 2026-02-24 | 4.66 | 4.71 | 0.06 | 1.29% | 4.65 | 4.71 | 91712 | 4298.82 | 0.57% |
| 2026-02-13 | 4.68 | 4.65 | -0.04 | -0.85% | 4.64 | 4.70 | 98093 | 4582.26 | 0.61% |
| 2026-02-12 | 4.73 | 4.69 | -0.02 | -0.42% | 4.68 | 4.73 | 84990 | 3991.28 | 0.53% |
| 2026-02-11 | 4.69 | 4.71 | 0.01 | 0.21% | 4.68 | 4.73 | 98656 | 4646.35 | 0.61% |
| 2026-02-10 | 4.69 | 4.70 | -0.01 | -0.21% | 4.67 | 4.72 | 90582 | 4252.80 | 0.56% |
| 2026-02-09 | 4.69 | 4.71 | 0.02 | 0.43% | 4.68 | 4.72 | 101310 | 4759.19 | 0.63% |
| 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% |
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。
