| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.40 | 9.38 | -0.02 | -0.21% | 9.35 | 9.41 | 64339 | 6034.33 | 0.47% |
| 2025-10-23 | 9.38 | 9.40 | 0.02 | 0.21% | 9.34 | 9.43 | 80677 | 7571.32 | 0.59% |
| 2025-10-22 | 9.37 | 9.38 | -0.02 | -0.21% | 9.35 | 9.41 | 42819 | 4021.07 | 0.31% |
| 2025-10-21 | 9.35 | 9.40 | 0.05 | 0.53% | 9.32 | 9.41 | 55139 | 5169.47 | 0.40% |
| 2025-10-20 | 9.30 | 9.35 | 0.05 | 0.54% | 9.27 | 9.36 | 64143 | 5974.63 | 0.47% |
| 2025-10-17 | 9.40 | 9.30 | -0.07 | -0.75% | 9.28 | 9.41 | 102637 | 9606.43 | 0.74% |
| 2025-10-16 | 9.46 | 9.43 | -0.04 | -0.42% | 9.41 | 9.49 | 90475 | 8544.96 | 0.66% |
| 2025-10-15 | 9.53 | 9.47 | -0.10 | -1.04% | 9.43 | 9.55 | 126752 | 12014.18 | 0.92% |
| 2025-10-14 | 9.49 | 9.57 | 0.03 | 0.31% | 9.49 | 9.60 | 115020 | 10970.58 | 0.83% |
| 2025-10-13 | 9.68 | 9.54 | 0.03 | 0.32% | 9.53 | 9.73 | 191798 | 18470.19 | 1.39% |
| 2025-10-10 | 9.42 | 9.51 | 0.08 | 0.85% | 9.40 | 9.52 | 77371 | 7324.65 | 0.56% |
| 2025-10-09 | 9.38 | 9.43 | 0.05 | 0.53% | 9.36 | 9.44 | 63165 | 5937.45 | 0.46% |
| 2025-09-30 | 9.37 | 9.38 | 0.01 | 0.11% | 9.33 | 9.41 | 41588 | 3898.22 | 0.30% |
| 2025-09-29 | 9.42 | 9.37 | -0.03 | -0.32% | 9.29 | 9.42 | 76893 | 7174.45 | 0.56% |
| 2025-09-26 | 9.38 | 9.40 | 0.01 | 0.11% | 9.36 | 9.45 | 47016 | 4425.75 | 0.34% |
| 2025-09-25 | 9.44 | 9.39 | -0.05 | -0.53% | 9.37 | 9.44 | 43955 | 4129.92 | 0.32% |
| 2025-09-24 | 9.44 | 9.44 | 0.00 | 0.00% | 9.40 | 9.47 | 40995 | 3869.26 | 0.30% |
| 2025-09-23 | 9.48 | 9.44 | -0.05 | -0.53% | 9.32 | 9.50 | 66405 | 6245.11 | 0.48% |
| 2025-09-22 | 9.51 | 9.49 | -0.04 | -0.42% | 9.48 | 9.56 | 52887 | 5029.52 | 0.38% |
| 2025-09-19 | 9.53 | 9.53 | -0.01 | -0.10% | 9.53 | 9.57 | 47255 | 4511.77 | 0.34% |
| 2025-09-18 | 9.65 | 9.54 | -0.12 | -1.24% | 9.53 | 9.65 | 71227 | 6832.27 | 0.52% |
| 2025-09-17 | 9.65 | 9.66 | 0.00 | 0.00% | 9.59 | 9.67 | 63864 | 6151.60 | 0.46% |
| 2025-09-16 | 9.70 | 9.66 | -0.07 | -0.72% | 9.60 | 9.70 | 85742 | 8261.08 | 0.62% |
| 2025-09-15 | 9.65 | 9.73 | 0.11 | 1.14% | 9.62 | 9.73 | 99311 | 9630.08 | 0.72% |
| 2025-09-12 | 9.65 | 9.62 | -0.03 | -0.31% | 9.62 | 9.68 | 68040 | 6565.85 | 0.49% |
| 2025-09-11 | 9.59 | 9.65 | 0.03 | 0.31% | 9.58 | 9.68 | 67049 | 6461.27 | 0.49% |
| 2025-09-10 | 9.61 | 9.62 | -0.01 | -0.10% | 9.56 | 9.63 | 47294 | 4539.16 | 0.34% |
| 2025-09-09 | 9.66 | 9.63 | -0.02 | -0.21% | 9.58 | 9.67 | 51832 | 4984.80 | 0.38% |
| 2025-09-08 | 9.58 | 9.65 | 0.05 | 0.52% | 9.58 | 9.69 | 78396 | 7557.60 | 0.57% |
| 2025-09-05 | 9.56 | 9.60 | 0.03 | 0.31% | 9.50 | 9.61 | 68298 | 6520.73 | 0.50% |
| 2025-09-04 | 9.55 | 9.57 | 0.04 | 0.42% | 9.47 | 9.59 | 76835 | 7325.07 | 0.56% |
| 2025-09-03 | 9.65 | 9.53 | -0.13 | -1.35% | 9.51 | 9.68 | 112010 | 10719.32 | 0.81% |
| 2025-09-02 | 9.67 | 9.66 | -0.02 | -0.21% | 9.64 | 9.71 | 89935 | 8695.01 | 0.65% |
| 2025-09-01 | 9.74 | 9.68 | -0.06 | -0.62% | 9.65 | 9.75 | 110528 | 10707.13 | 0.80% |
| 2025-08-29 | 9.71 | 9.74 | 0.02 | 0.21% | 9.69 | 9.83 | 125794 | 12271.78 | 0.91% |
| 2025-08-28 | 9.80 | 9.72 | -0.08 | -0.82% | 9.59 | 9.83 | 138223 | 13417.31 | 1.00% |
| 2025-08-27 | 9.90 | 9.80 | -0.11 | -1.11% | 9.79 | 9.92 | 134255 | 13227.78 | 0.97% |
| 2025-08-26 | 9.88 | 9.91 | 0.04 | 0.41% | 9.82 | 9.95 | 135054 | 13363.89 | 0.98% |
| 2025-08-25 | 9.75 | 9.87 | 0.12 | 1.23% | 9.73 | 9.87 | 201522 | 19780.29 | 1.46% |
| 2025-08-22 | 9.76 | 9.75 | -0.02 | -0.20% | 9.67 | 9.77 | 131861 | 12811.26 | 0.96% |
| 2025-08-21 | 9.74 | 9.77 | 0.04 | 0.41% | 9.71 | 9.79 | 148097 | 14449.48 | 1.07% |
| 2025-08-20 | 9.68 | 9.73 | 0.05 | 0.52% | 9.64 | 9.74 | 98519 | 9557.62 | 0.71% |
| 2025-08-19 | 9.69 | 9.68 | 0.00 | 0.00% | 9.66 | 9.72 | 86000 | 8330.51 | 0.62% |
| 2025-08-18 | 9.65 | 9.68 | 0.04 | 0.41% | 9.60 | 9.71 | 112995 | 10928.85 | 0.82% |
| 2025-08-15 | 9.62 | 9.64 | 0.02 | 0.21% | 9.58 | 9.66 | 112741 | 10850.30 | 0.82% |
| 2025-08-14 | 9.70 | 9.62 | -0.08 | -0.82% | 9.60 | 9.73 | 118481 | 11442.07 | 0.86% |
| 2025-08-13 | 9.73 | 9.70 | -0.01 | -0.10% | 9.68 | 9.75 | 99726 | 9675.92 | 0.72% |
| 2025-08-12 | 9.75 | 9.71 | -0.05 | -0.51% | 9.71 | 9.78 | 82779 | 8059.34 | 0.60% |
| 2025-08-11 | 9.81 | 9.76 | -0.04 | -0.41% | 9.70 | 9.81 | 121017 | 11777.89 | 0.88% |
| 2025-08-08 | 9.76 | 9.80 | 0.04 | 0.41% | 9.74 | 9.81 | 89375 | 8739.74 | 0.65% |
| 2025-08-07 | 9.66 | 9.76 | 0.10 | 1.04% | 9.65 | 9.83 | 193223 | 18864.57 | 1.40% |
| 2025-08-06 | 9.78 | 9.66 | -0.13 | -1.33% | 9.62 | 9.79 | 197024 | 19065.39 | 1.43% |
| 2025-08-05 | 9.72 | 9.79 | 0.07 | 0.72% | 9.70 | 9.81 | 80790 | 7889.15 | 0.59% |
| 2025-08-04 | 9.70 | 9.72 | 0.01 | 0.10% | 9.65 | 9.79 | 97668 | 9485.52 | 0.71% |
| 2025-08-01 | 9.70 | 9.71 | 0.01 | 0.10% | 9.69 | 9.80 | 68515 | 6668.83 | 0.50% |
| 2025-07-31 | 9.89 | 9.70 | -0.19 | -1.92% | 9.68 | 9.90 | 138865 | 13560.26 | 1.01% |
| 2025-07-30 | 9.72 | 9.89 | 0.15 | 1.54% | 9.71 | 9.99 | 194813 | 19208.80 | 1.41% |
| 2025-07-29 | 9.90 | 9.74 | -0.15 | -1.52% | 9.67 | 9.90 | 207104 | 20168.12 | 1.50% |
| 2025-07-28 | 9.95 | 9.89 | -0.05 | -0.50% | 9.87 | 9.98 | 95985 | 9520.06 | 0.70% |
| 2025-07-25 | 10.05 | 9.94 | -0.04 | -0.40% | 9.92 | 10.10 | 95373 | 9524.09 | 0.69% |
| 2025-07-24 | 9.86 | 9.98 | 0.12 | 1.22% | 9.82 | 9.99 | 122832 | 12196.30 | 0.89% |
| 2025-07-23 | 9.95 | 9.86 | -0.07 | -0.70% | 9.86 | 9.99 | 109086 | 10832.29 | 0.79% |
| 2025-07-22 | 9.89 | 9.93 | 0.05 | 0.51% | 9.81 | 9.94 | 117363 | 11593.37 | 0.85% |
| 2025-07-21 | 9.78 | 9.88 | 0.07 | 0.71% | 9.78 | 9.92 | 119316 | 11759.66 | 0.87% |
| 2025-07-18 | 9.78 | 9.81 | 0.01 | 0.10% | 9.78 | 9.83 | 48855 | 4787.57 | 0.35% |
| 2025-07-17 | 9.78 | 9.80 | -0.02 | -0.20% | 9.75 | 9.85 | 65199 | 6380.80 | 0.47% |
| 2025-07-16 | 9.71 | 9.82 | 0.12 | 1.24% | 9.69 | 9.85 | 90528 | 8855.96 | 0.66% |
| 2025-07-15 | 9.91 | 9.70 | -0.22 | -2.22% | 9.68 | 9.91 | 144744 | 14145.34 | 1.05% |
| 2025-07-14 | 9.93 | 9.92 | -0.01 | -0.10% | 9.89 | 9.96 | 80638 | 8007.10 | 0.59% |
| 2025-07-11 | 9.90 | 9.93 | 0.03 | 0.30% | 9.87 | 9.96 | 90750 | 8996.19 | 0.66% |
| 2025-07-10 | 9.87 | 9.90 | 0.02 | 0.20% | 9.84 | 9.91 | 65296 | 6445.77 | 0.47% |
| 2025-07-09 | 9.91 | 9.88 | -0.03 | -0.30% | 9.87 | 9.99 | 102072 | 10134.35 | 0.74% |
| 2025-07-08 | 9.93 | 9.91 | -0.02 | -0.20% | 9.83 | 9.94 | 74643 | 7379.38 | 0.54% |
| 2025-07-07 | 9.87 | 9.93 | 0.06 | 0.61% | 9.81 | 9.96 | 78680 | 7786.95 | 0.57% |
| 2025-07-04 | 9.85 | 9.87 | 0.01 | 0.10% | 9.82 | 9.92 | 84082 | 8294.14 | 0.61% |
| 2025-07-03 | 9.88 | 9.86 | -0.02 | -0.20% | 9.80 | 9.90 | 70326 | 6922.73 | 0.51% |
| 2025-07-02 | 9.84 | 9.88 | 0.01 | 0.10% | 9.83 | 9.89 | 59291 | 5847.55 | 0.43% |
| 2025-07-01 | 9.87 | 9.87 | 0.00 | 0.00% | 9.81 | 9.89 | 56166 | 5531.44 | 0.41% |
| 2025-06-30 | 9.83 | 9.87 | 0.04 | 0.41% | 9.76 | 9.90 | 91820 | 9016.22 | 0.67% |
| 2025-06-27 | 9.91 | 9.83 | -0.05 | -0.51% | 9.83 | 9.92 | 89223 | 8802.42 | 0.65% |
苏垦农发(601952)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。
