| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.97 | 7.02 | 0.05 | 0.72% | 6.96 | 7.07 | 323028 | 22659.11 | 1.07% |
| 2025-03-31 | 6.99 | 6.97 | 0.01 | 0.14% | 6.97 | 7.12 | 674845 | 47466.64 | 2.24% |
| 2025-03-28 | 7.10 | 6.96 | -0.21 | -2.93% | 6.81 | 7.10 | 980812 | 68508.66 | 3.25% |
| 2025-03-27 | 7.26 | 7.17 | -0.09 | -1.24% | 7.16 | 7.26 | 346624 | 24938.71 | 1.15% |
| 2025-03-26 | 7.31 | 7.26 | -0.07 | -0.95% | 7.23 | 7.32 | 228072 | 16565.30 | 0.76% |
| 2025-03-25 | 7.26 | 7.33 | 0.05 | 0.69% | 7.25 | 7.34 | 272145 | 19866.21 | 0.90% |
| 2025-03-24 | 7.24 | 7.28 | 0.02 | 0.28% | 7.22 | 7.29 | 238704 | 17318.18 | 0.79% |
| 2025-03-21 | 7.23 | 7.26 | -0.01 | -0.14% | 7.21 | 7.30 | 255027 | 18479.75 | 0.85% |
| 2025-03-20 | 7.28 | 7.27 | -0.02 | -0.27% | 7.24 | 7.34 | 250662 | 18260.78 | 0.83% |
| 2025-03-19 | 7.12 | 7.29 | 0.19 | 2.68% | 7.10 | 7.30 | 596605 | 43059.95 | 1.98% |
| 2025-03-18 | 7.13 | 7.10 | -0.02 | -0.28% | 7.09 | 7.16 | 220435 | 15673.90 | 0.73% |
| 2025-03-17 | 7.12 | 7.12 | 0.00 | 0.00% | 7.09 | 7.21 | 421235 | 30173.38 | 1.40% |
| 2025-03-14 | 7.03 | 7.12 | 0.08 | 1.14% | 7.02 | 7.12 | 469256 | 33291.50 | 1.56% |
| 2025-03-13 | 6.94 | 7.04 | 0.07 | 1.00% | 6.94 | 7.05 | 398104 | 27923.38 | 1.32% |
| 2025-03-12 | 6.90 | 6.97 | 0.05 | 0.72% | 6.86 | 7.00 | 313946 | 21798.55 | 1.04% |
| 2025-03-11 | 6.83 | 6.92 | 0.05 | 0.73% | 6.82 | 6.93 | 259556 | 17872.18 | 0.86% |
| 2025-03-10 | 6.92 | 6.87 | -0.06 | -0.87% | 6.84 | 6.93 | 290075 | 19918.01 | 0.96% |
| 2025-03-07 | 6.98 | 6.93 | -0.06 | -0.86% | 6.91 | 7.01 | 336414 | 23381.89 | 1.12% |
| 2025-03-06 | 6.97 | 6.99 | 0.02 | 0.29% | 6.95 | 7.03 | 441638 | 30858.93 | 1.46% |
| 2025-03-05 | 6.90 | 6.97 | 0.07 | 1.01% | 6.85 | 6.98 | 417598 | 28957.69 | 1.39% |
| 2025-03-04 | 6.87 | 6.90 | 0.02 | 0.29% | 6.85 | 6.95 | 306111 | 21147.41 | 1.02% |
| 2025-03-03 | 6.85 | 6.88 | 0.04 | 0.58% | 6.75 | 6.90 | 451973 | 30910.63 | 1.50% |
| 2025-02-28 | 6.88 | 6.84 | -0.05 | -0.73% | 6.83 | 6.90 | 367539 | 25216.78 | 1.22% |
| 2025-02-27 | 6.87 | 6.89 | 0.03 | 0.44% | 6.82 | 6.89 | 386200 | 26483.99 | 1.28% |
| 2025-02-26 | 6.89 | 6.86 | -0.03 | -0.44% | 6.83 | 6.93 | 465963 | 32049.02 | 1.55% |
| 2025-02-25 | 6.99 | 6.89 | -0.10 | -1.43% | 6.88 | 7.00 | 460187 | 31928.38 | 1.53% |
| 2025-02-24 | 7.11 | 6.99 | -0.11 | -1.55% | 6.99 | 7.12 | 491780 | 34590.73 | 1.63% |
| 2025-02-21 | 7.20 | 7.10 | -0.10 | -1.39% | 7.09 | 7.21 | 336997 | 24002.69 | 1.12% |
| 2025-02-20 | 7.18 | 7.20 | 0.02 | 0.28% | 7.14 | 7.21 | 263558 | 18889.46 | 0.87% |
| 2025-02-19 | 7.26 | 7.18 | -0.11 | -1.51% | 7.15 | 7.30 | 509241 | 36721.70 | 1.69% |
| 2025-02-18 | 7.18 | 7.29 | 0.11 | 1.53% | 7.17 | 7.34 | 471200 | 34304.70 | 1.56% |
| 2025-02-17 | 7.27 | 7.18 | -0.08 | -1.10% | 7.16 | 7.28 | 341197 | 24539.61 | 1.13% |
| 2025-02-14 | 7.31 | 7.26 | -0.07 | -0.95% | 7.22 | 7.33 | 392144 | 28470.88 | 1.30% |
| 2025-02-13 | 7.28 | 7.33 | 0.04 | 0.55% | 7.27 | 7.39 | 368819 | 27093.34 | 1.22% |
| 2025-02-12 | 7.29 | 7.29 | -0.01 | -0.14% | 7.23 | 7.32 | 212540 | 15447.69 | 0.70% |
| 2025-02-11 | 7.28 | 7.30 | 0.02 | 0.27% | 7.28 | 7.39 | 361065 | 26433.74 | 1.20% |
| 2025-02-10 | 7.32 | 7.28 | -0.05 | -0.68% | 7.27 | 7.34 | 243808 | 17794.58 | 0.81% |
| 2025-02-07 | 7.34 | 7.33 | -0.01 | -0.14% | 7.25 | 7.38 | 367932 | 26957.35 | 1.22% |
| 2025-02-06 | 7.31 | 7.34 | 0.02 | 0.27% | 7.28 | 7.42 | 339022 | 24861.62 | 1.12% |
| 2025-02-05 | 7.44 | 7.32 | -0.09 | -1.21% | 7.31 | 7.49 | 335307 | 24808.90 | 1.11% |
| 2025-01-27 | 7.31 | 7.41 | 0.09 | 1.23% | 7.31 | 7.49 | 349142 | 25971.15 | 1.16% |
| 2025-01-24 | 7.23 | 7.32 | 0.06 | 0.83% | 7.13 | 7.34 | 282947 | 20542.95 | 0.94% |
| 2025-01-23 | 7.18 | 7.26 | 0.14 | 1.97% | 7.15 | 7.31 | 295883 | 21424.80 | 0.98% |
| 2025-01-22 | 7.20 | 7.12 | -0.09 | -1.25% | 7.12 | 7.22 | 234915 | 16789.64 | 0.78% |
| 2025-01-21 | 7.33 | 7.21 | -0.10 | -1.37% | 7.19 | 7.34 | 207913 | 15062.41 | 0.69% |
| 2025-01-20 | 7.29 | 7.31 | 0.05 | 0.69% | 7.29 | 7.44 | 279871 | 20577.44 | 0.93% |
| 2025-01-17 | 7.29 | 7.26 | -0.03 | -0.41% | 7.25 | 7.36 | 204018 | 14882.29 | 0.68% |
| 2025-01-16 | 7.19 | 7.29 | 0.14 | 1.96% | 7.15 | 7.33 | 360268 | 26173.36 | 1.19% |
| 2025-01-15 | 7.16 | 7.15 | 0.01 | 0.14% | 7.13 | 7.28 | 258011 | 18555.36 | 0.86% |
| 2025-01-14 | 7.00 | 7.14 | 0.17 | 2.44% | 6.96 | 7.17 | 302383 | 21444.42 | 1.00% |
| 2025-01-13 | 7.10 | 6.97 | -0.18 | -2.52% | 6.94 | 7.13 | 564679 | 39614.88 | 1.87% |
| 2025-01-10 | 7.32 | 7.15 | -0.18 | -2.46% | 7.14 | 7.35 | 428134 | 30851.56 | 1.42% |
| 2025-01-09 | 7.48 | 7.33 | -0.12 | -1.61% | 7.33 | 7.49 | 342872 | 25336.85 | 1.14% |
| 2025-01-08 | 7.26 | 7.45 | 0.19 | 2.62% | 7.24 | 7.51 | 463064 | 34141.29 | 1.54% |
| 2025-01-07 | 7.28 | 7.26 | -0.04 | -0.55% | 7.18 | 7.32 | 270293 | 19578.05 | 0.90% |
| 2025-01-06 | 7.18 | 7.30 | 0.10 | 1.39% | 7.10 | 7.31 | 295248 | 21314.88 | 0.98% |
| 2025-01-03 | 7.31 | 7.20 | -0.08 | -1.10% | 7.18 | 7.36 | 411155 | 29749.74 | 1.36% |
| 2025-01-02 | 7.59 | 7.28 | -0.29 | -3.83% | 7.26 | 7.64 | 523366 | 38707.20 | 1.74% |
| 2024-12-31 | 7.66 | 7.57 | -0.10 | -1.30% | 7.56 | 7.75 | 458792 | 35121.54 | 1.52% |
| 2024-12-30 | 7.45 | 7.67 | 0.22 | 2.95% | 7.43 | 7.69 | 528935 | 40115.94 | 1.75% |
| 2024-12-27 | 7.44 | 7.45 | 0.01 | 0.13% | 7.31 | 7.48 | 446985 | 33110.54 | 1.48% |
| 2024-12-26 | 7.51 | 7.44 | -0.08 | -1.06% | 7.42 | 7.52 | 220663 | 16438.30 | 0.73% |
| 2024-12-25 | 7.51 | 7.52 | -0.01 | -0.13% | 7.44 | 7.58 | 382857 | 28734.84 | 1.27% |
| 2024-12-24 | 7.49 | 7.53 | 0.03 | 0.40% | 7.46 | 7.59 | 274622 | 20700.53 | 0.91% |
| 2024-12-23 | 7.36 | 7.50 | 0.16 | 2.18% | 7.32 | 7.56 | 467954 | 35051.18 | 1.55% |
| 2024-12-20 | 7.38 | 7.34 | -0.03 | -0.41% | 7.33 | 7.40 | 189120 | 13915.42 | 0.63% |
| 2024-12-19 | 7.37 | 7.37 | -0.01 | -0.14% | 7.28 | 7.39 | 270016 | 19821.73 | 0.90% |
| 2024-12-18 | 7.40 | 7.38 | -0.02 | -0.27% | 7.37 | 7.49 | 284866 | 21143.09 | 0.94% |
| 2024-12-17 | 7.40 | 7.40 | -0.01 | -0.13% | 7.36 | 7.49 | 266985 | 19831.57 | 0.89% |
| 2024-12-16 | 7.58 | 7.41 | -0.19 | -2.50% | 7.35 | 7.64 | 650024 | 48387.15 | 2.16% |
| 2024-12-13 | 7.70 | 7.60 | -0.13 | -1.68% | 7.58 | 7.73 | 281792 | 21510.42 | 0.93% |
| 2024-12-12 | 7.63 | 7.73 | 0.08 | 1.05% | 7.61 | 7.73 | 354743 | 27261.57 | 1.18% |
| 2024-12-11 | 7.68 | 7.65 | -0.04 | -0.52% | 7.57 | 7.74 | 268453 | 20487.53 | 0.89% |
| 2024-12-10 | 7.80 | 7.69 | 0.00 | 0.00% | 7.58 | 7.85 | 359881 | 27707.37 | 1.19% |
| 2024-12-09 | 7.68 | 7.69 | -0.01 | -0.13% | 7.65 | 7.83 | 280480 | 21698.38 | 0.93% |
| 2024-12-06 | 7.57 | 7.70 | 0.12 | 1.58% | 7.55 | 7.71 | 317803 | 24350.04 | 1.05% |
| 2024-12-05 | 7.51 | 7.58 | 0.07 | 0.93% | 7.48 | 7.63 | 203616 | 15399.51 | 0.68% |
| 2024-12-04 | 7.58 | 7.51 | -0.07 | -0.92% | 7.45 | 7.58 | 230538 | 17344.58 | 0.76% |
| 2024-12-03 | 7.50 | 7.58 | 0.04 | 0.53% | 7.48 | 7.60 | 223297 | 16850.74 | 0.74% |
| 2024-12-02 | 7.58 | 7.54 | -0.07 | -0.92% | 7.41 | 7.61 | 314057 | 23581.04 | 1.04% |
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。
