| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.10 | 7.03 | -0.07 | -0.99% | 6.99 | 7.11 | 431333 | 30319.13 | 1.30% |
| 2025-12-11 | 7.05 | 7.10 | 0.06 | 0.85% | 7.01 | 7.11 | 436087 | 30811.97 | 1.31% |
| 2025-12-10 | 7.12 | 7.04 | -0.09 | -1.26% | 6.99 | 7.15 | 581604 | 40956.07 | 1.75% |
| 2025-12-09 | 7.13 | 7.13 | 0.00 | 0.00% | 7.10 | 7.18 | 355449 | 25390.81 | 1.07% |
| 2025-12-08 | 7.11 | 7.13 | 0.02 | 0.28% | 7.07 | 7.16 | 369780 | 26323.73 | 1.11% |
| 2025-12-05 | 7.26 | 7.11 | -0.14 | -1.93% | 7.09 | 7.27 | 588400 | 41943.79 | 1.77% |
| 2025-12-04 | 7.30 | 7.25 | -0.05 | -0.68% | 7.23 | 7.33 | 320643 | 23340.26 | 0.97% |
| 2025-12-03 | 7.25 | 7.30 | 0.04 | 0.55% | 7.24 | 7.33 | 438717 | 32013.96 | 1.32% |
| 2025-12-02 | 7.25 | 7.26 | 0.02 | 0.28% | 7.21 | 7.29 | 256307 | 18572.85 | 0.77% |
| 2025-12-01 | 7.13 | 7.24 | 0.11 | 1.54% | 7.13 | 7.27 | 456652 | 32958.43 | 1.38% |
| 2025-11-28 | 7.16 | 7.13 | -0.03 | -0.42% | 7.12 | 7.17 | 239655 | 17122.12 | 0.72% |
| 2025-11-27 | 7.14 | 7.16 | 0.02 | 0.28% | 7.10 | 7.19 | 215659 | 15436.81 | 0.65% |
| 2025-11-26 | 7.17 | 7.14 | 0.00 | 0.00% | 7.13 | 7.20 | 273608 | 19603.11 | 0.82% |
| 2025-11-25 | 7.06 | 7.14 | 0.09 | 1.28% | 7.04 | 7.18 | 333235 | 23764.41 | 1.00% |
| 2025-11-24 | 7.01 | 7.05 | 0.04 | 0.57% | 6.96 | 7.09 | 361985 | 25460.18 | 1.09% |
| 2025-11-21 | 7.13 | 7.01 | -0.12 | -1.68% | 7.00 | 7.17 | 433026 | 30630.36 | 1.31% |
| 2025-11-20 | 7.10 | 7.13 | 0.03 | 0.42% | 7.07 | 7.21 | 347758 | 24883.51 | 1.05% |
| 2025-11-19 | 7.08 | 7.10 | 0.02 | 0.28% | 7.07 | 7.15 | 206171 | 14666.85 | 0.62% |
| 2025-11-18 | 7.12 | 7.08 | -0.04 | -0.56% | 7.06 | 7.15 | 311844 | 22136.72 | 0.94% |
| 2025-11-17 | 7.21 | 7.12 | -0.11 | -1.52% | 7.11 | 7.23 | 396688 | 28335.44 | 1.20% |
| 2025-11-14 | 7.23 | 7.23 | 0.00 | 0.00% | 7.21 | 7.30 | 348545 | 25343.87 | 1.05% |
| 2025-11-13 | 7.26 | 7.23 | -0.02 | -0.28% | 7.16 | 7.28 | 316977 | 22835.81 | 0.96% |
| 2025-11-12 | 7.25 | 7.25 | 0.00 | 0.00% | 7.24 | 7.32 | 330720 | 24067.63 | 1.00% |
| 2025-11-11 | 7.23 | 7.25 | 0.00 | 0.00% | 7.21 | 7.26 | 224478 | 16237.92 | 0.68% |
| 2025-11-10 | 7.17 | 7.25 | 0.07 | 0.97% | 7.14 | 7.27 | 290875 | 21015.54 | 0.88% |
| 2025-11-07 | 7.24 | 7.18 | -0.06 | -0.83% | 7.18 | 7.30 | 330227 | 23851.82 | 1.00% |
| 2025-11-06 | 7.17 | 7.24 | 0.05 | 0.70% | 7.15 | 7.25 | 384167 | 27737.31 | 1.16% |
| 2025-11-05 | 7.23 | 7.19 | -0.04 | -0.55% | 7.16 | 7.27 | 442318 | 31819.33 | 1.33% |
| 2025-11-04 | 7.11 | 7.23 | 0.13 | 1.83% | 7.08 | 7.28 | 917853 | 66149.80 | 2.77% |
| 2025-11-03 | 7.05 | 7.10 | 0.05 | 0.71% | 7.00 | 7.12 | 644486 | 45576.98 | 1.94% |
| 2025-10-31 | 7.05 | 7.05 | 0.01 | 0.14% | 6.93 | 7.09 | 790291 | 55270.94 | 2.38% |
| 2025-10-30 | 6.97 | 7.04 | 0.12 | 1.73% | 6.97 | 7.24 | 1123545 | 80053.26 | 3.39% |
| 2025-10-29 | 7.00 | 6.92 | -0.08 | -1.14% | 6.88 | 7.01 | 433718 | 29983.33 | 1.31% |
| 2025-10-28 | 7.04 | 7.00 | -0.04 | -0.57% | 6.95 | 7.08 | 382895 | 26845.10 | 1.15% |
| 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% |
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。
