| 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 | 7.08 | 7.04 | -0.05 | -0.71% | 7.01 | 7.09 | 405953 | 28602.18 | 1.22% |
| 2025-10-24 | 7.18 | 7.09 | -0.11 | -1.53% | 7.08 | 7.20 | 339222 | 24214.51 | 1.02% |
| 2025-10-23 | 7.16 | 7.20 | 0.04 | 0.56% | 7.12 | 7.22 | 341845 | 24534.71 | 1.03% |
| 2025-10-22 | 7.08 | 7.16 | 0.08 | 1.13% | 7.07 | 7.16 | 347351 | 24751.94 | 1.05% |
| 2025-10-21 | 7.09 | 7.08 | -0.03 | -0.42% | 7.04 | 7.12 | 395242 | 27958.75 | 1.19% |
| 2025-10-20 | 7.12 | 7.11 | -0.02 | -0.28% | 6.98 | 7.13 | 417316 | 29440.15 | 1.26% |
| 2025-10-17 | 7.11 | 7.13 | 0.01 | 0.14% | 7.08 | 7.20 | 417645 | 29851.66 | 1.26% |
| 2025-10-16 | 7.05 | 7.12 | 0.07 | 0.99% | 7.02 | 7.13 | 373592 | 26459.49 | 1.13% |
| 2025-10-15 | 7.06 | 7.05 | -0.02 | -0.28% | 6.96 | 7.08 | 491741 | 34506.23 | 1.48% |
| 2025-10-14 | 6.89 | 7.07 | 0.17 | 2.46% | 6.85 | 7.07 | 532398 | 37193.09 | 1.61% |
| 2025-10-13 | 6.83 | 6.90 | 0.04 | 0.58% | 6.79 | 6.96 | 448161 | 30804.05 | 1.35% |
| 2025-10-10 | 6.79 | 6.86 | 0.07 | 1.03% | 6.78 | 6.89 | 388289 | 26633.80 | 1.17% |
| 2025-10-09 | 6.83 | 6.79 | -0.05 | -0.73% | 6.77 | 6.86 | 465407 | 31689.46 | 1.40% |
| 2025-09-30 | 6.93 | 6.84 | -0.11 | -1.58% | 6.81 | 6.95 | 483177 | 33124.33 | 1.46% |
| 2025-09-29 | 6.94 | 6.95 | 0.00 | 0.00% | 6.88 | 6.98 | 454917 | 31516.53 | 1.37% |
| 2025-09-26 | 6.97 | 6.95 | -0.01 | -0.14% | 6.86 | 6.97 | 506521 | 34996.47 | 1.53% |
| 2025-09-25 | 7.09 | 6.96 | -0.15 | -2.11% | 6.95 | 7.10 | 415384 | 29032.14 | 1.25% |
| 2025-09-24 | 7.00 | 7.11 | 0.11 | 1.57% | 6.95 | 7.13 | 412645 | 29108.51 | 1.24% |
| 2025-09-23 | 6.94 | 7.00 | 0.05 | 0.72% | 6.91 | 7.03 | 445426 | 31133.18 | 1.34% |
| 2025-09-22 | 7.05 | 6.95 | -0.11 | -1.56% | 6.92 | 7.05 | 428556 | 29859.61 | 1.29% |
| 2025-09-19 | 7.00 | 7.06 | 0.04 | 0.57% | 6.99 | 7.09 | 398749 | 28098.29 | 1.20% |
| 2025-09-18 | 7.27 | 7.02 | -0.23 | -3.17% | 6.98 | 7.28 | 937316 | 66436.18 | 2.83% |
| 2025-09-17 | 7.38 | 7.25 | -0.14 | -1.89% | 7.25 | 7.42 | 651784 | 47732.38 | 1.97% |
| 2025-09-16 | 7.55 | 7.39 | -0.13 | -1.73% | 7.36 | 7.57 | 450014 | 33469.07 | 1.36% |
| 2025-09-15 | 7.58 | 7.52 | -0.07 | -0.92% | 7.51 | 7.59 | 271266 | 20452.68 | 0.82% |
| 2025-09-12 | 7.62 | 7.59 | -0.04 | -0.52% | 7.56 | 7.66 | 304038 | 23157.39 | 0.92% |
| 2025-09-11 | 7.56 | 7.63 | 0.05 | 0.66% | 7.50 | 7.65 | 421483 | 31942.73 | 1.27% |
| 2025-09-10 | 7.59 | 7.58 | -0.03 | -0.39% | 7.52 | 7.60 | 252557 | 19091.90 | 0.76% |
| 2025-09-09 | 7.51 | 7.61 | 0.09 | 1.20% | 7.48 | 7.62 | 467740 | 35383.73 | 1.41% |
| 2025-09-08 | 7.42 | 7.52 | 0.10 | 1.35% | 7.40 | 7.57 | 431073 | 32369.65 | 1.30% |
| 2025-09-05 | 7.58 | 7.57 | -0.03 | -0.39% | 7.47 | 7.58 | 381239 | 28709.59 | 1.15% |
| 2025-09-04 | 7.52 | 7.60 | 0.09 | 1.20% | 7.41 | 7.61 | 565729 | 42541.67 | 1.71% |
| 2025-09-03 | 7.63 | 7.51 | -0.11 | -1.44% | 7.50 | 7.63 | 308907 | 23310.53 | 0.93% |
| 2025-09-02 | 7.49 | 7.62 | 0.11 | 1.46% | 7.48 | 7.65 | 520063 | 39471.57 | 1.57% |
| 2025-09-01 | 7.53 | 7.51 | -0.01 | -0.13% | 7.42 | 7.58 | 439441 | 32950.46 | 1.33% |
| 2025-08-29 | 7.54 | 7.52 | -0.02 | -0.27% | 7.52 | 7.66 | 445843 | 33827.81 | 1.34% |
| 2025-08-28 | 7.50 | 7.54 | 0.03 | 0.40% | 7.44 | 7.59 | 366203 | 27484.79 | 1.10% |
| 2025-08-27 | 7.67 | 7.51 | -0.16 | -2.09% | 7.51 | 7.67 | 487965 | 36994.49 | 1.47% |
| 2025-08-26 | 7.69 | 7.67 | -0.01 | -0.13% | 7.65 | 7.71 | 374922 | 28805.40 | 1.13% |
| 2025-08-25 | 7.58 | 7.68 | 0.08 | 1.05% | 7.55 | 7.69 | 481159 | 36780.21 | 1.45% |
| 2025-08-22 | 7.68 | 7.60 | -0.09 | -1.17% | 7.53 | 7.69 | 523109 | 39646.88 | 1.58% |
| 2025-08-21 | 7.66 | 7.69 | 0.03 | 0.39% | 7.61 | 7.72 | 348860 | 26746.05 | 1.05% |
| 2025-08-20 | 7.54 | 7.66 | 0.09 | 1.19% | 7.52 | 7.69 | 506678 | 38637.70 | 1.53% |
| 2025-08-19 | 7.58 | 7.57 | -0.02 | -0.26% | 7.50 | 7.60 | 491673 | 37053.32 | 1.48% |
| 2025-08-18 | 7.60 | 7.59 | -0.03 | -0.39% | 7.55 | 7.66 | 527484 | 40131.64 | 1.59% |
| 2025-08-15 | 7.69 | 7.62 | -0.04 | -0.52% | 7.46 | 7.70 | 792479 | 59858.24 | 2.39% |
| 2025-08-14 | 7.72 | 7.66 | -0.06 | -0.78% | 7.65 | 7.78 | 446111 | 34348.22 | 1.35% |
| 2025-08-13 | 7.86 | 7.72 | -0.16 | -2.03% | 7.68 | 7.88 | 719460 | 55863.68 | 2.17% |
| 2025-08-12 | 7.91 | 7.88 | -0.03 | -0.38% | 7.85 | 7.99 | 468885 | 37037.97 | 1.41% |
| 2025-08-11 | 7.80 | 7.91 | 0.11 | 1.41% | 7.77 | 7.94 | 666247 | 52406.69 | 2.01% |
| 2025-08-08 | 7.87 | 7.80 | -0.07 | -0.89% | 7.77 | 7.87 | 564214 | 44082.78 | 1.70% |
| 2025-08-07 | 7.72 | 7.87 | 0.19 | 2.47% | 7.70 | 7.94 | 875184 | 68653.81 | 2.64% |
| 2025-08-06 | 7.65 | 7.68 | 0.02 | 0.26% | 7.60 | 7.74 | 469955 | 36035.23 | 1.42% |
| 2025-08-05 | 7.47 | 7.66 | 0.20 | 2.68% | 7.45 | 7.67 | 598537 | 45499.17 | 1.80% |
| 2025-08-04 | 7.37 | 7.46 | 0.04 | 0.54% | 7.36 | 7.53 | 293707 | 21938.27 | 0.89% |
| 2025-08-01 | 7.39 | 7.42 | 0.03 | 0.41% | 7.32 | 7.47 | 240510 | 17803.96 | 0.73% |
| 2025-07-31 | 7.48 | 7.39 | -0.09 | -1.20% | 7.32 | 7.50 | 475477 | 35057.43 | 1.43% |
| 2025-07-30 | 7.43 | 7.48 | 0.03 | 0.40% | 7.43 | 7.57 | 365912 | 27461.31 | 1.10% |
| 2025-07-29 | 7.59 | 7.45 | -0.10 | -1.32% | 7.43 | 7.61 | 418787 | 31400.81 | 1.26% |
| 2025-07-28 | 7.62 | 7.55 | -0.03 | -0.40% | 7.51 | 7.65 | 450897 | 34100.52 | 1.36% |
| 2025-07-25 | 7.38 | 7.58 | 0.21 | 2.85% | 7.38 | 7.70 | 896608 | 67797.36 | 2.70% |
| 2025-07-24 | 7.41 | 7.37 | -0.04 | -0.54% | 7.35 | 7.46 | 427933 | 31612.11 | 1.29% |
| 2025-07-23 | 7.37 | 7.41 | 0.02 | 0.27% | 7.36 | 7.51 | 472642 | 35210.28 | 1.43% |
| 2025-07-22 | 7.36 | 7.39 | 0.07 | 0.96% | 7.24 | 7.42 | 557076 | 40912.59 | 1.68% |
| 2025-07-21 | 7.42 | 7.32 | -0.10 | -1.35% | 7.32 | 7.46 | 443012 | 32626.34 | 1.34% |
| 2025-07-18 | 7.40 | 7.42 | 0.01 | 0.13% | 7.38 | 7.45 | 369805 | 27402.61 | 1.12% |
| 2025-07-17 | 7.41 | 7.41 | 0.00 | 0.00% | 7.37 | 7.46 | 253769 | 18784.23 | 0.77% |
| 2025-07-16 | 7.50 | 7.41 | -0.10 | -1.33% | 7.35 | 7.52 | 441910 | 32730.01 | 1.33% |
| 2025-07-15 | 7.60 | 7.51 | -0.08 | -1.05% | 7.50 | 7.65 | 320662 | 24182.54 | 0.97% |
| 2025-07-14 | 7.48 | 7.59 | 0.10 | 1.34% | 7.48 | 7.64 | 543279 | 41195.85 | 1.64% |
| 2025-07-11 | 7.68 | 7.49 | -0.17 | -2.22% | 7.49 | 7.71 | 799484 | 60681.52 | 2.41% |
| 2025-07-10 | 7.59 | 7.66 | 0.08 | 1.06% | 7.59 | 7.71 | 531426 | 40697.86 | 1.60% |
| 2025-07-09 | 7.54 | 7.58 | 0.04 | 0.53% | 7.52 | 7.62 | 359550 | 27244.23 | 1.08% |
| 2025-07-08 | 7.56 | 7.54 | -0.02 | -0.26% | 7.49 | 7.61 | 375443 | 28287.11 | 1.13% |
| 2025-07-07 | 7.60 | 7.56 | -0.04 | -0.53% | 7.51 | 7.63 | 302217 | 22879.75 | 0.91% |
| 2025-07-04 | 7.55 | 7.60 | 0.05 | 0.66% | 7.53 | 7.69 | 467491 | 35639.47 | 1.41% |
| 2025-07-03 | 7.53 | 7.55 | 0.02 | 0.27% | 7.51 | 7.63 | 238562 | 18036.50 | 0.72% |
| 2025-07-02 | 7.51 | 7.53 | 0.02 | 0.27% | 7.50 | 7.59 | 311776 | 23542.96 | 0.94% |
| 2025-07-01 | 7.38 | 7.51 | 0.14 | 1.90% | 7.38 | 7.53 | 373089 | 27869.56 | 1.12% |
| 2025-06-30 | 7.44 | 7.37 | -0.09 | -1.21% | 7.30 | 7.45 | 583670 | 42940.35 | 1.76% |
常熟银行(601128)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。
