| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.78 | 9.66 | -0.12 | -1.23% | 9.66 | 9.83 | 105826 | 10292.11 | 0.77% |
| 2025-05-22 | 9.86 | 9.78 | -0.10 | -1.01% | 9.74 | 9.86 | 75020 | 7349.42 | 0.54% |
| 2025-05-21 | 9.84 | 9.88 | 0.03 | 0.30% | 9.79 | 9.89 | 73429 | 7231.84 | 0.53% |
| 2025-05-20 | 9.84 | 9.85 | 0.01 | 0.10% | 9.81 | 9.91 | 74415 | 7349.94 | 0.54% |
| 2025-05-19 | 9.66 | 9.84 | 0.15 | 1.55% | 9.66 | 9.85 | 112062 | 10958.71 | 0.81% |
| 2025-05-16 | 9.93 | 9.69 | -0.15 | -1.52% | 9.66 | 9.95 | 151364 | 14707.58 | 1.10% |
| 2025-05-15 | 9.78 | 9.84 | 0.07 | 0.72% | 9.76 | 9.94 | 161964 | 15967.88 | 1.18% |
| 2025-05-14 | 9.73 | 9.77 | 0.02 | 0.21% | 9.71 | 9.79 | 95743 | 9345.28 | 0.69% |
| 2025-05-13 | 9.75 | 9.75 | -0.03 | -0.31% | 9.68 | 9.80 | 97951 | 9533.27 | 0.71% |
| 2025-05-12 | 9.81 | 9.78 | -0.08 | -0.81% | 9.70 | 9.81 | 168491 | 16425.96 | 1.22% |
| 2025-05-09 | 9.85 | 9.86 | 0.01 | 0.10% | 9.84 | 9.98 | 129878 | 12853.81 | 0.94% |
| 2025-05-08 | 9.90 | 9.85 | -0.11 | -1.10% | 9.79 | 9.90 | 137150 | 13494.84 | 1.00% |
| 2025-05-07 | 9.82 | 9.96 | 0.17 | 1.74% | 9.78 | 10.04 | 243520 | 24120.14 | 1.77% |
| 2025-05-06 | 9.74 | 9.79 | 0.06 | 0.62% | 9.74 | 9.80 | 138790 | 13559.10 | 1.01% |
| 2025-04-30 | 9.73 | 9.73 | -0.01 | -0.10% | 9.72 | 9.82 | 96588 | 9430.77 | 0.70% |
| 2025-04-29 | 9.70 | 9.74 | -0.13 | -1.32% | 9.66 | 9.81 | 154089 | 15014.14 | 1.12% |
| 2025-04-28 | 10.00 | 9.87 | -0.13 | -1.30% | 9.87 | 10.04 | 121688 | 12070.02 | 0.88% |
| 2025-04-25 | 10.04 | 10.00 | -0.04 | -0.40% | 9.98 | 10.06 | 99127 | 9928.66 | 0.72% |
| 2025-04-24 | 10.10 | 10.04 | 0.00 | 0.00% | 10.00 | 10.12 | 110324 | 11080.11 | 0.80% |
| 2025-04-23 | 10.27 | 10.04 | -0.29 | -2.81% | 10.02 | 10.27 | 204075 | 20619.46 | 1.48% |
| 2025-04-22 | 10.24 | 10.33 | 0.05 | 0.49% | 10.22 | 10.37 | 149338 | 15368.77 | 1.08% |
| 2025-04-21 | 10.19 | 10.28 | 0.09 | 0.88% | 10.17 | 10.34 | 134972 | 13886.34 | 0.98% |
| 2025-04-18 | 10.39 | 10.19 | -0.25 | -2.39% | 10.16 | 10.42 | 172654 | 17679.70 | 1.25% |
| 2025-04-17 | 10.40 | 10.44 | -0.03 | -0.29% | 10.28 | 10.49 | 156855 | 16333.28 | 1.14% |
| 2025-04-16 | 10.35 | 10.47 | 0.06 | 0.58% | 10.22 | 10.50 | 242889 | 25230.52 | 1.76% |
| 2025-04-15 | 10.59 | 10.41 | -0.20 | -1.89% | 10.35 | 10.59 | 242358 | 25285.05 | 1.76% |
| 2025-04-14 | 10.38 | 10.61 | 0.05 | 0.47% | 10.38 | 10.71 | 407597 | 43138.98 | 2.96% |
| 2025-04-11 | 11.00 | 10.56 | -0.65 | -5.80% | 10.47 | 11.00 | 521100 | 55543.18 | 3.78% |
| 2025-04-10 | 10.65 | 11.21 | -0.18 | -1.58% | 10.60 | 11.54 | 775637 | 86740.98 | 5.63% |
| 2025-04-09 | 11.55 | 11.39 | -0.03 | -0.26% | 10.81 | 12.48 | 1024672 | 119021.68 | 7.44% |
| 2025-04-08 | 10.48 | 11.42 | 1.04 | 10.02% | 9.91 | 11.42 | 931202 | 101474.77 | 6.76% |
| 2025-04-07 | 10.26 | 10.38 | 0.60 | 6.13% | 9.90 | 10.68 | 803818 | 82729.52 | 5.83% |
| 2025-04-03 | 9.54 | 9.78 | 0.22 | 2.30% | 9.53 | 9.82 | 211543 | 20593.58 | 1.54% |
| 2025-04-02 | 9.53 | 9.56 | 0.02 | 0.21% | 9.51 | 9.58 | 34481 | 3289.98 | 0.25% |
| 2025-04-01 | 9.42 | 9.54 | 0.10 | 1.06% | 9.42 | 9.55 | 51720 | 4921.90 | 0.38% |
| 2025-03-31 | 9.48 | 9.44 | -0.03 | -0.32% | 9.38 | 9.52 | 57140 | 5404.54 | 0.41% |
| 2025-03-28 | 9.64 | 9.47 | -0.15 | -1.56% | 9.44 | 9.64 | 63150 | 6008.47 | 0.46% |
| 2025-03-27 | 9.62 | 9.62 | 0.01 | 0.10% | 9.55 | 9.63 | 48635 | 4671.33 | 0.35% |
| 2025-03-26 | 9.57 | 9.61 | 0.03 | 0.31% | 9.53 | 9.65 | 68754 | 6606.35 | 0.50% |
| 2025-03-25 | 9.46 | 9.58 | 0.14 | 1.48% | 9.39 | 9.58 | 78786 | 7500.15 | 0.57% |
| 2025-03-24 | 9.50 | 9.44 | -0.05 | -0.53% | 9.39 | 9.51 | 52688 | 4978.64 | 0.38% |
| 2025-03-21 | 9.51 | 9.49 | -0.05 | -0.52% | 9.46 | 9.57 | 66671 | 6343.61 | 0.48% |
| 2025-03-20 | 9.56 | 9.54 | -0.02 | -0.21% | 9.52 | 9.58 | 52056 | 4968.70 | 0.38% |
| 2025-03-19 | 9.60 | 9.56 | -0.03 | -0.31% | 9.55 | 9.61 | 43573 | 4169.54 | 0.32% |
| 2025-03-18 | 9.64 | 9.59 | -0.04 | -0.42% | 9.56 | 9.64 | 59322 | 5685.23 | 0.43% |
| 2025-03-17 | 9.65 | 9.63 | 0.01 | 0.10% | 9.62 | 9.68 | 77059 | 7433.85 | 0.56% |
| 2025-03-14 | 9.51 | 9.62 | 0.09 | 0.94% | 9.51 | 9.63 | 92417 | 8869.97 | 0.67% |
| 2025-03-13 | 9.54 | 9.53 | -0.02 | -0.21% | 9.49 | 9.58 | 50634 | 4821.79 | 0.37% |
| 2025-03-12 | 9.60 | 9.55 | -0.07 | -0.73% | 9.53 | 9.62 | 59487 | 5685.11 | 0.43% |
| 2025-03-11 | 9.51 | 9.62 | 0.04 | 0.42% | 9.48 | 9.62 | 64111 | 6130.88 | 0.47% |
| 2025-03-10 | 9.66 | 9.58 | -0.05 | -0.52% | 9.54 | 9.70 | 86962 | 8349.01 | 0.63% |
| 2025-03-07 | 9.57 | 9.63 | 0.03 | 0.31% | 9.52 | 9.82 | 126055 | 12204.60 | 0.91% |
| 2025-03-06 | 9.55 | 9.60 | 0.04 | 0.42% | 9.52 | 9.60 | 82609 | 7902.23 | 0.60% |
| 2025-03-05 | 9.79 | 9.56 | -0.15 | -1.54% | 9.54 | 9.81 | 103049 | 9930.99 | 0.75% |
| 2025-03-04 | 9.50 | 9.71 | 0.25 | 2.64% | 9.45 | 9.84 | 169591 | 16338.64 | 1.23% |
| 2025-03-03 | 9.42 | 9.46 | 0.04 | 0.42% | 9.40 | 9.53 | 78523 | 7433.10 | 0.57% |
| 2025-02-28 | 9.47 | 9.42 | -0.04 | -0.42% | 9.37 | 9.51 | 76822 | 7262.35 | 0.56% |
| 2025-02-27 | 9.47 | 9.46 | -0.03 | -0.32% | 9.41 | 9.50 | 66738 | 6308.91 | 0.48% |
| 2025-02-26 | 9.48 | 9.49 | -0.02 | -0.21% | 9.41 | 9.51 | 100815 | 9529.13 | 0.73% |
| 2025-02-25 | 9.71 | 9.51 | -0.33 | -3.35% | 9.50 | 9.73 | 157972 | 15117.84 | 1.15% |
| 2025-02-24 | 9.79 | 9.84 | 0.25 | 2.61% | 9.66 | 9.96 | 315078 | 30894.12 | 2.29% |
| 2025-02-21 | 9.59 | 9.59 | 0.00 | 0.00% | 9.55 | 9.65 | 81247 | 7785.56 | 0.59% |
| 2025-02-20 | 9.50 | 9.59 | 0.02 | 0.21% | 9.50 | 9.61 | 64583 | 6179.38 | 0.47% |
| 2025-02-19 | 9.52 | 9.57 | 0.05 | 0.53% | 9.50 | 9.60 | 63059 | 6015.86 | 0.46% |
| 2025-02-18 | 9.66 | 9.52 | -0.17 | -1.75% | 9.48 | 9.67 | 71801 | 6882.70 | 0.52% |
| 2025-02-17 | 9.59 | 9.69 | 0.13 | 1.36% | 9.55 | 9.71 | 122921 | 11875.92 | 0.89% |
| 2025-02-14 | 9.56 | 9.56 | -0.04 | -0.42% | 9.52 | 9.62 | 60633 | 5800.13 | 0.44% |
| 2025-02-13 | 9.56 | 9.60 | 0.02 | 0.21% | 9.56 | 9.66 | 78824 | 7577.04 | 0.57% |
| 2025-02-12 | 9.57 | 9.58 | -0.01 | -0.10% | 9.52 | 9.59 | 49038 | 4684.78 | 0.36% |
| 2025-02-11 | 9.55 | 9.59 | 0.03 | 0.31% | 9.48 | 9.60 | 64706 | 6180.96 | 0.47% |
| 2025-02-10 | 9.55 | 9.56 | -0.02 | -0.21% | 9.54 | 9.62 | 61704 | 5907.26 | 0.45% |
| 2025-02-07 | 9.55 | 9.58 | 0.02 | 0.21% | 9.47 | 9.61 | 85952 | 8221.01 | 0.62% |
| 2025-02-06 | 9.47 | 9.56 | 0.04 | 0.42% | 9.44 | 9.57 | 62606 | 5955.06 | 0.45% |
| 2025-02-05 | 9.60 | 9.52 | -0.02 | -0.21% | 9.49 | 9.67 | 74271 | 7115.24 | 0.54% |
| 2025-01-27 | 9.48 | 9.54 | 0.04 | 0.42% | 9.48 | 9.63 | 79930 | 7658.65 | 0.58% |
| 2025-01-24 | 9.59 | 9.50 | 0.02 | 0.21% | 9.36 | 9.60 | 84355 | 7980.49 | 0.61% |
| 2025-01-23 | 9.34 | 9.48 | 0.20 | 2.16% | 9.33 | 9.58 | 125362 | 11900.31 | 0.91% |
| 2025-01-22 | 9.27 | 9.28 | -0.03 | -0.32% | 9.23 | 9.32 | 33311 | 3090.96 | 0.24% |
| 2025-01-21 | 9.35 | 9.31 | -0.02 | -0.21% | 9.21 | 9.38 | 45044 | 4179.39 | 0.33% |
| 2025-01-20 | 9.40 | 9.33 | 0.00 | 0.00% | 9.29 | 9.40 | 46897 | 4378.88 | 0.34% |
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。
