| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.44 | 9.42 | 0.00 | 0.00% | 9.32 | 9.54 | 237978 | 22358.16 | 1.73% |
| 2026-02-02 | 9.96 | 9.42 | -0.68 | -6.73% | 9.42 | 9.96 | 429304 | 40994.00 | 3.12% |
| 2026-01-30 | 9.80 | 10.10 | 0.23 | 2.33% | 9.76 | 10.30 | 546713 | 55475.21 | 3.97% |
| 2026-01-29 | 9.81 | 9.87 | 0.13 | 1.33% | 9.74 | 10.09 | 338531 | 33478.27 | 2.46% |
| 2026-01-28 | 9.44 | 9.74 | 0.30 | 3.18% | 9.43 | 9.92 | 318195 | 30838.64 | 2.31% |
| 2026-01-27 | 9.55 | 9.44 | -0.11 | -1.15% | 9.40 | 9.58 | 117760 | 11150.34 | 0.85% |
| 2026-01-26 | 9.44 | 9.55 | 0.12 | 1.27% | 9.42 | 9.59 | 185227 | 17649.48 | 1.34% |
| 2026-01-23 | 9.45 | 9.43 | -0.03 | -0.32% | 9.42 | 9.50 | 105087 | 9934.48 | 0.76% |
| 2026-01-22 | 9.37 | 9.46 | 0.10 | 1.07% | 9.34 | 9.48 | 147208 | 13899.49 | 1.07% |
| 2026-01-21 | 9.39 | 9.36 | -0.05 | -0.53% | 9.31 | 9.41 | 80031 | 7481.01 | 0.58% |
| 2026-01-20 | 9.35 | 9.41 | 0.05 | 0.53% | 9.31 | 9.41 | 91516 | 8570.90 | 0.66% |
| 2026-01-19 | 9.29 | 9.36 | 0.10 | 1.08% | 9.26 | 9.38 | 94474 | 8814.05 | 0.69% |
| 2026-01-16 | 9.33 | 9.26 | -0.05 | -0.54% | 9.24 | 9.37 | 73651 | 6849.03 | 0.53% |
| 2026-01-15 | 9.24 | 9.31 | 0.07 | 0.76% | 9.23 | 9.36 | 90595 | 8437.49 | 0.66% |
| 2026-01-14 | 9.29 | 9.24 | -0.05 | -0.54% | 9.19 | 9.32 | 109946 | 10188.02 | 0.80% |
| 2026-01-13 | 9.34 | 9.29 | -0.04 | -0.43% | 9.27 | 9.35 | 92668 | 8624.28 | 0.67% |
| 2026-01-12 | 9.29 | 9.33 | 0.02 | 0.21% | 9.25 | 9.33 | 108991 | 10118.81 | 0.79% |
| 2026-01-09 | 9.19 | 9.31 | 0.11 | 1.20% | 9.17 | 9.38 | 139004 | 12933.17 | 1.01% |
| 2026-01-08 | 9.17 | 9.20 | 0.02 | 0.22% | 9.15 | 9.21 | 62754 | 5764.75 | 0.46% |
| 2026-01-07 | 9.19 | 9.18 | -0.01 | -0.11% | 9.15 | 9.25 | 77615 | 7135.54 | 0.56% |
| 2026-01-06 | 9.14 | 9.19 | 0.05 | 0.55% | 9.12 | 9.20 | 69393 | 6367.00 | 0.50% |
| 2026-01-05 | 9.12 | 9.14 | 0.02 | 0.22% | 9.11 | 9.15 | 57519 | 5248.45 | 0.42% |
| 2025-12-31 | 9.15 | 9.12 | -0.04 | -0.44% | 9.07 | 9.15 | 67126 | 6118.20 | 0.49% |
| 2025-12-30 | 9.17 | 9.16 | -0.02 | -0.22% | 9.10 | 9.22 | 85209 | 7797.94 | 0.62% |
| 2025-12-29 | 9.18 | 9.18 | 0.00 | 0.00% | 9.14 | 9.21 | 66443 | 6101.57 | 0.48% |
| 2025-12-26 | 9.12 | 9.18 | 0.06 | 0.66% | 9.11 | 9.18 | 66254 | 6061.37 | 0.48% |
| 2025-12-25 | 9.09 | 9.12 | 0.01 | 0.11% | 9.09 | 9.13 | 55327 | 5040.34 | 0.40% |
| 2025-12-24 | 9.08 | 9.11 | 0.02 | 0.22% | 9.06 | 9.13 | 45839 | 4170.53 | 0.33% |
| 2025-12-23 | 9.18 | 9.09 | -0.11 | -1.20% | 9.08 | 9.22 | 59641 | 5445.44 | 0.43% |
| 2025-12-22 | 9.20 | 9.20 | 0.00 | 0.00% | 9.15 | 9.26 | 69204 | 6372.22 | 0.50% |
| 2025-12-19 | 9.03 | 9.20 | 0.18 | 2.00% | 9.01 | 9.21 | 95665 | 8727.11 | 0.69% |
| 2025-12-18 | 9.01 | 9.02 | -0.02 | -0.22% | 8.99 | 9.06 | 53658 | 4848.43 | 0.39% |
| 2025-12-17 | 9.20 | 9.04 | -0.16 | -1.74% | 8.99 | 9.23 | 121981 | 11037.51 | 0.89% |
| 2025-12-16 | 9.29 | 9.20 | -0.06 | -0.65% | 9.17 | 9.33 | 59405 | 5484.85 | 0.43% |
| 2025-12-15 | 9.21 | 9.26 | 0.05 | 0.54% | 9.18 | 9.29 | 89443 | 8280.38 | 0.65% |
| 2025-12-12 | 9.24 | 9.21 | -0.01 | -0.11% | 9.18 | 9.26 | 93916 | 8662.31 | 0.68% |
| 2025-12-11 | 9.19 | 9.22 | 0.03 | 0.33% | 9.15 | 9.28 | 103007 | 9504.81 | 0.75% |
| 2025-12-10 | 9.08 | 9.19 | 0.09 | 0.99% | 9.08 | 9.24 | 96478 | 8845.95 | 0.70% |
| 2025-12-09 | 9.15 | 9.10 | -0.05 | -0.55% | 9.09 | 9.15 | 42130 | 3839.40 | 0.31% |
| 2025-12-08 | 9.14 | 9.15 | -0.01 | -0.11% | 9.12 | 9.18 | 48285 | 4416.10 | 0.35% |
| 2025-12-05 | 9.09 | 9.16 | 0.07 | 0.77% | 9.04 | 9.16 | 51765 | 4714.49 | 0.38% |
| 2025-12-04 | 9.18 | 9.09 | -0.09 | -0.98% | 9.08 | 9.18 | 61262 | 5579.65 | 0.44% |
| 2025-12-03 | 9.23 | 9.18 | -0.05 | -0.54% | 9.15 | 9.23 | 51420 | 4722.85 | 0.37% |
| 2025-12-02 | 9.16 | 9.23 | 0.07 | 0.76% | 9.11 | 9.24 | 79513 | 7312.29 | 0.58% |
| 2025-12-01 | 9.15 | 9.16 | 0.02 | 0.22% | 9.13 | 9.19 | 78256 | 7170.30 | 0.57% |
| 2025-11-28 | 9.13 | 9.14 | 0.02 | 0.22% | 9.07 | 9.15 | 56437 | 5143.98 | 0.41% |
| 2025-11-27 | 9.14 | 9.12 | -0.03 | -0.33% | 9.06 | 9.14 | 69763 | 6350.92 | 0.51% |
| 2025-11-26 | 9.21 | 9.15 | -0.06 | -0.65% | 9.12 | 9.24 | 105628 | 9696.84 | 0.77% |
| 2025-11-25 | 9.27 | 9.21 | -0.04 | -0.43% | 9.18 | 9.28 | 120858 | 11134.52 | 0.88% |
| 2025-11-24 | 9.26 | 9.25 | -0.07 | -0.75% | 9.24 | 9.45 | 124804 | 11611.73 | 0.91% |
| 2025-11-21 | 9.43 | 9.32 | -0.10 | -1.06% | 9.32 | 9.58 | 161500 | 15296.35 | 1.17% |
| 2025-11-20 | 9.47 | 9.42 | -0.05 | -0.53% | 9.38 | 9.49 | 60030 | 5659.66 | 0.44% |
| 2025-11-19 | 9.45 | 9.47 | 0.03 | 0.32% | 9.42 | 9.53 | 54976 | 5200.37 | 0.40% |
| 2025-11-18 | 9.51 | 9.44 | -0.06 | -0.63% | 9.40 | 9.56 | 80985 | 7669.45 | 0.59% |
| 2025-11-17 | 9.46 | 9.50 | 0.01 | 0.11% | 9.44 | 9.52 | 55023 | 5221.03 | 0.40% |
| 2025-11-14 | 9.49 | 9.49 | -0.01 | -0.11% | 9.47 | 9.55 | 59718 | 5680.02 | 0.43% |
| 2025-11-13 | 9.49 | 9.50 | 0.02 | 0.21% | 9.43 | 9.50 | 68593 | 6496.71 | 0.50% |
| 2025-11-12 | 9.47 | 9.48 | 0.01 | 0.11% | 9.44 | 9.50 | 77954 | 7385.86 | 0.57% |
| 2025-11-11 | 9.44 | 9.47 | 0.04 | 0.42% | 9.38 | 9.48 | 77239 | 7302.64 | 0.56% |
| 2025-11-10 | 9.37 | 9.43 | 0.06 | 0.64% | 9.34 | 9.44 | 78728 | 7405.07 | 0.57% |
| 2025-11-07 | 9.35 | 9.37 | 0.02 | 0.21% | 9.34 | 9.39 | 56652 | 5310.69 | 0.41% |
| 2025-11-06 | 9.34 | 9.35 | 0.01 | 0.11% | 9.31 | 9.36 | 39923 | 3728.36 | 0.29% |
| 2025-11-05 | 9.30 | 9.34 | 0.01 | 0.11% | 9.28 | 9.38 | 63165 | 5899.92 | 0.46% |
| 2025-11-04 | 9.32 | 9.33 | 0.01 | 0.11% | 9.29 | 9.36 | 70939 | 6615.43 | 0.51% |
| 2025-11-03 | 9.30 | 9.32 | 0.02 | 0.22% | 9.26 | 9.32 | 62222 | 5786.36 | 0.45% |
| 2025-10-31 | 9.30 | 9.30 | -0.01 | -0.11% | 9.26 | 9.32 | 78398 | 7279.02 | 0.57% |
| 2025-10-30 | 9.36 | 9.31 | -0.05 | -0.53% | 9.30 | 9.36 | 88227 | 8223.80 | 0.64% |
| 2025-10-29 | 9.37 | 9.36 | -0.04 | -0.43% | 9.29 | 9.39 | 95979 | 8958.00 | 0.70% |
| 2025-10-28 | 9.39 | 9.40 | 0.01 | 0.11% | 9.37 | 9.43 | 57904 | 5450.44 | 0.42% |
| 2025-10-27 | 9.36 | 9.39 | 0.01 | 0.11% | 9.35 | 9.43 | 80513 | 7564.75 | 0.58% |
| 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% |
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。
