| 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 | 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% |
| 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% |
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。
