| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 10.19 | 10.09 | -0.12 | -1.18% | 10.07 | 10.19 | 102410 | 10357.01 | 0.74% |
| 2025-06-25 | 10.25 | 10.21 | -0.04 | -0.39% | 10.13 | 10.33 | 123189 | 12559.32 | 0.89% |
| 2025-06-24 | 10.12 | 10.25 | 0.02 | 0.20% | 10.06 | 10.31 | 165233 | 16785.29 | 1.20% |
| 2025-06-23 | 10.01 | 10.23 | 0.27 | 2.71% | 9.93 | 10.49 | 239885 | 24395.29 | 1.74% |
| 2025-06-20 | 9.88 | 9.96 | 0.08 | 0.81% | 9.88 | 9.98 | 91390 | 9097.50 | 0.66% |
| 2025-06-19 | 9.90 | 9.88 | 0.03 | 0.30% | 9.80 | 9.96 | 89200 | 8812.44 | 0.65% |
| 2025-06-18 | 9.93 | 9.85 | -0.08 | -0.81% | 9.84 | 9.98 | 72358 | 7158.10 | 0.53% |
| 2025-06-17 | 9.83 | 9.93 | 0.08 | 0.81% | 9.80 | 9.97 | 106744 | 10584.63 | 0.77% |
| 2025-06-16 | 9.76 | 9.85 | 0.08 | 0.82% | 9.72 | 9.87 | 93969 | 9199.13 | 0.68% |
| 2025-06-13 | 9.79 | 9.77 | -0.04 | -0.41% | 9.75 | 9.85 | 73505 | 7202.01 | 0.53% |
| 2025-06-12 | 9.87 | 9.81 | -0.06 | -0.61% | 9.75 | 9.88 | 77511 | 7587.55 | 0.56% |
| 2025-06-11 | 9.81 | 9.87 | -0.01 | -0.10% | 9.80 | 9.92 | 99929 | 9860.55 | 0.73% |
| 2025-06-10 | 9.89 | 9.88 | -0.02 | -0.20% | 9.71 | 9.93 | 170488 | 16764.99 | 1.24% |
| 2025-06-09 | 9.85 | 9.90 | 0.06 | 0.61% | 9.81 | 9.90 | 72290 | 7129.06 | 0.52% |
| 2025-06-06 | 9.82 | 9.84 | 0.02 | 0.20% | 9.81 | 9.88 | 44604 | 4389.34 | 0.32% |
| 2025-06-05 | 9.86 | 9.82 | -0.05 | -0.51% | 9.80 | 9.90 | 66732 | 6564.21 | 0.48% |
| 2025-06-04 | 9.82 | 9.87 | 0.03 | 0.30% | 9.74 | 9.88 | 82844 | 8143.47 | 0.60% |
| 2025-06-03 | 9.72 | 9.84 | 0.07 | 0.72% | 9.70 | 9.84 | 80052 | 7826.42 | 0.58% |
| 2025-05-30 | 9.77 | 9.77 | -0.02 | -0.20% | 9.76 | 9.89 | 98036 | 9641.66 | 0.71% |
| 2025-05-29 | 9.81 | 9.79 | -0.01 | -0.10% | 9.74 | 9.85 | 66082 | 6470.64 | 0.48% |
| 2025-05-28 | 9.75 | 9.80 | 0.05 | 0.51% | 9.72 | 9.82 | 64708 | 6331.38 | 0.47% |
| 2025-05-27 | 9.73 | 9.75 | 0.03 | 0.31% | 9.70 | 9.77 | 47778 | 4652.70 | 0.35% |
| 2025-05-26 | 9.68 | 9.72 | 0.06 | 0.62% | 9.64 | 9.73 | 40657 | 3940.55 | 0.30% |
| 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% |
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。
