| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.02 | 17.52 | 0.62 | 3.67% | 16.97 | 17.84 | 116548 | 20365.71 | 3.18% |
| 2025-10-24 | 16.69 | 16.90 | 0.23 | 1.38% | 16.68 | 17.05 | 50338 | 8500.21 | 1.37% |
| 2025-10-23 | 16.71 | 16.67 | -0.17 | -1.01% | 16.33 | 16.99 | 82327 | 13615.50 | 2.25% |
| 2025-10-22 | 17.06 | 16.84 | -0.34 | -1.98% | 16.73 | 17.20 | 62470 | 10551.35 | 1.71% |
| 2025-10-21 | 16.94 | 17.18 | 0.27 | 1.60% | 16.77 | 17.40 | 74591 | 12744.12 | 2.04% |
| 2025-10-20 | 17.20 | 16.91 | -0.03 | -0.18% | 16.80 | 17.30 | 71274 | 12119.04 | 1.95% |
| 2025-10-17 | 17.66 | 16.94 | -0.97 | -5.42% | 16.72 | 17.84 | 144053 | 24599.75 | 3.93% |
| 2025-10-16 | 18.15 | 17.91 | -0.45 | -2.45% | 17.86 | 18.29 | 117310 | 21196.05 | 3.20% |
| 2025-10-15 | 17.22 | 18.36 | 1.15 | 6.68% | 17.14 | 18.49 | 223387 | 40004.27 | 6.10% |
| 2025-10-14 | 18.30 | 17.21 | -0.98 | -5.39% | 17.06 | 18.49 | 198856 | 35169.68 | 5.43% |
| 2025-10-13 | 18.15 | 18.19 | -0.71 | -3.76% | 17.85 | 18.83 | 211428 | 38654.19 | 5.77% |
| 2025-10-10 | 17.54 | 18.90 | 1.39 | 7.94% | 17.42 | 19.00 | 356383 | 65306.76 | 9.73% |
| 2025-10-09 | 17.68 | 17.51 | -0.10 | -0.57% | 17.13 | 17.79 | 163724 | 28466.54 | 4.47% |
| 2025-09-30 | 18.16 | 17.61 | -0.71 | -3.88% | 17.54 | 18.28 | 165148 | 29270.35 | 4.51% |
| 2025-09-29 | 18.33 | 18.32 | 0.11 | 0.60% | 17.84 | 18.42 | 182203 | 33074.73 | 4.97% |
| 2025-09-26 | 18.15 | 18.21 | 0.19 | 1.05% | 17.93 | 18.96 | 250563 | 46396.08 | 6.84% |
| 2025-09-25 | 18.57 | 18.02 | -0.56 | -3.01% | 17.88 | 18.58 | 250321 | 45475.59 | 6.83% |
| 2025-09-24 | 17.39 | 18.58 | 0.92 | 5.21% | 17.39 | 19.14 | 627636 | 113138.05 | 17.13% |
| 2025-09-23 | 16.19 | 17.66 | 1.61 | 10.03% | 16.10 | 17.66 | 540532 | 95102.40 | 14.75% |
| 2025-09-22 | 16.35 | 16.05 | -0.17 | -1.05% | 15.90 | 16.35 | 93401 | 15019.94 | 2.46% |
| 2025-09-19 | 16.50 | 16.22 | -0.44 | -2.64% | 16.10 | 16.70 | 133288 | 21701.05 | 3.51% |
| 2025-09-18 | 16.94 | 16.66 | -0.27 | -1.59% | 16.49 | 17.24 | 257536 | 43581.32 | 6.78% |
| 2025-09-17 | 16.85 | 16.93 | -0.07 | -0.41% | 16.81 | 17.44 | 239968 | 41118.32 | 6.31% |
| 2025-09-16 | 16.28 | 17.00 | 0.73 | 4.49% | 16.10 | 17.27 | 312469 | 52284.33 | 8.22% |
| 2025-09-15 | 15.67 | 16.27 | 0.68 | 4.36% | 15.62 | 16.85 | 294034 | 47567.73 | 7.74% |
| 2025-09-12 | 15.95 | 15.59 | -0.21 | -1.33% | 15.56 | 16.06 | 144047 | 22724.60 | 3.79% |
| 2025-09-11 | 14.99 | 15.80 | 0.85 | 5.69% | 14.80 | 15.93 | 258577 | 40033.29 | 6.80% |
| 2025-09-10 | 15.23 | 14.95 | -0.30 | -1.97% | 14.92 | 15.45 | 117537 | 17715.82 | 3.09% |
| 2025-09-09 | 15.31 | 15.25 | -0.14 | -0.91% | 15.14 | 15.40 | 110407 | 16848.48 | 2.91% |
| 2025-09-08 | 15.00 | 15.39 | 0.48 | 3.22% | 14.92 | 15.54 | 178516 | 27390.62 | 4.70% |
| 2025-09-05 | 14.74 | 14.91 | 0.13 | 0.88% | 14.65 | 14.93 | 93659 | 13911.62 | 2.46% |
| 2025-09-04 | 14.95 | 14.78 | -0.08 | -0.54% | 14.50 | 15.23 | 88547 | 13154.51 | 2.33% |
| 2025-09-03 | 14.79 | 14.86 | 0.07 | 0.47% | 14.70 | 15.04 | 81914 | 12168.29 | 2.16% |
| 2025-09-02 | 14.83 | 14.79 | -0.04 | -0.27% | 14.60 | 14.87 | 75032 | 11042.82 | 1.97% |
| 2025-09-01 | 14.77 | 14.83 | 0.11 | 0.75% | 14.57 | 14.83 | 70836 | 10413.46 | 1.86% |
| 2025-08-29 | 14.75 | 14.72 | -0.04 | -0.27% | 14.66 | 14.85 | 85034 | 12530.50 | 2.24% |
| 2025-08-28 | 14.81 | 14.76 | -0.09 | -0.61% | 14.25 | 14.95 | 147249 | 21541.55 | 3.87% |
| 2025-08-27 | 15.29 | 14.85 | -0.44 | -2.88% | 14.84 | 15.40 | 132348 | 19989.64 | 3.48% |
| 2025-08-26 | 15.00 | 15.29 | 0.21 | 1.39% | 14.90 | 15.58 | 212486 | 32408.70 | 5.59% |
| 2025-08-25 | 14.88 | 15.08 | 0.21 | 1.41% | 14.80 | 15.38 | 152059 | 22972.81 | 4.00% |
| 2025-08-22 | 14.81 | 14.87 | 0.09 | 0.61% | 14.62 | 14.91 | 111545 | 16482.16 | 2.94% |
| 2025-08-21 | 15.04 | 14.78 | -0.20 | -1.34% | 14.71 | 15.04 | 113388 | 16810.16 | 2.98% |
| 2025-08-20 | 14.84 | 14.98 | 0.05 | 0.33% | 14.76 | 14.98 | 99012 | 14715.61 | 2.61% |
| 2025-08-19 | 15.02 | 14.93 | 0.00 | 0.00% | 14.75 | 15.17 | 172971 | 25810.46 | 4.55% |
| 2025-08-18 | 15.49 | 14.93 | -0.59 | -3.80% | 14.89 | 15.51 | 318471 | 47873.20 | 8.38% |
| 2025-08-15 | 14.82 | 15.52 | 0.79 | 5.36% | 14.80 | 16.19 | 459441 | 72132.55 | 12.09% |
| 2025-08-14 | 14.71 | 14.73 | 0.04 | 0.27% | 14.55 | 15.06 | 274999 | 40721.26 | 7.24% |
| 2025-08-13 | 13.80 | 14.69 | 0.91 | 6.60% | 13.76 | 15.02 | 312814 | 45123.62 | 8.23% |
| 2025-08-12 | 13.80 | 13.78 | 0.01 | 0.07% | 13.71 | 13.81 | 44786 | 6164.84 | 1.18% |
| 2025-08-11 | 13.72 | 13.77 | 0.07 | 0.51% | 13.67 | 13.82 | 55385 | 7622.36 | 1.46% |
| 2025-08-08 | 13.65 | 13.70 | 0.04 | 0.29% | 13.57 | 13.71 | 36785 | 5020.58 | 0.97% |
| 2025-08-07 | 13.70 | 13.66 | -0.04 | -0.29% | 13.62 | 13.71 | 46301 | 6325.44 | 1.22% |
| 2025-08-06 | 13.76 | 13.70 | -0.01 | -0.07% | 13.65 | 13.77 | 48177 | 6596.39 | 1.27% |
| 2025-08-05 | 13.60 | 13.71 | 0.16 | 1.18% | 13.59 | 13.74 | 69414 | 9502.12 | 1.83% |
| 2025-08-04 | 13.45 | 13.55 | 0.10 | 0.74% | 13.35 | 13.56 | 43354 | 5853.13 | 1.14% |
| 2025-08-01 | 13.36 | 13.45 | 0.09 | 0.67% | 13.36 | 13.48 | 38904 | 5228.56 | 1.02% |
| 2025-07-31 | 13.52 | 13.36 | -0.18 | -1.33% | 13.30 | 13.56 | 57248 | 7691.44 | 1.51% |
| 2025-07-30 | 13.60 | 13.54 | -0.06 | -0.44% | 13.46 | 13.62 | 46611 | 6314.13 | 1.23% |
| 2025-07-29 | 13.61 | 13.60 | -0.01 | -0.07% | 13.48 | 13.62 | 56160 | 7602.96 | 1.48% |
| 2025-07-28 | 13.72 | 13.61 | -0.06 | -0.44% | 13.60 | 13.72 | 46812 | 6389.33 | 1.23% |
| 2025-07-25 | 13.68 | 13.67 | -0.01 | -0.07% | 13.63 | 13.73 | 39425 | 5389.22 | 1.04% |
| 2025-07-24 | 13.58 | 13.68 | 0.14 | 1.03% | 13.56 | 13.68 | 48526 | 6617.56 | 1.28% |
| 2025-07-23 | 13.69 | 13.54 | -0.13 | -0.95% | 13.54 | 13.70 | 61779 | 8405.40 | 1.63% |
| 2025-07-22 | 13.58 | 13.67 | 0.05 | 0.37% | 13.55 | 13.67 | 45401 | 6182.20 | 1.19% |
| 2025-07-21 | 13.56 | 13.62 | 0.13 | 0.96% | 13.49 | 13.63 | 50683 | 6881.53 | 1.33% |
| 2025-07-18 | 13.52 | 13.49 | 0.00 | 0.00% | 13.45 | 13.58 | 39250 | 5298.04 | 1.03% |
| 2025-07-17 | 13.48 | 13.49 | 0.00 | 0.00% | 13.41 | 13.49 | 36444 | 4907.40 | 0.96% |
| 2025-07-16 | 13.37 | 13.49 | 0.13 | 0.97% | 13.36 | 13.50 | 53700 | 7221.63 | 1.41% |
| 2025-07-15 | 13.43 | 13.36 | -0.08 | -0.60% | 13.28 | 13.48 | 45793 | 6118.99 | 1.20% |
| 2025-07-14 | 13.35 | 13.44 | 0.09 | 0.67% | 13.32 | 13.48 | 48419 | 6494.55 | 1.27% |
| 2025-07-11 | 13.34 | 13.35 | 0.01 | 0.07% | 13.29 | 13.38 | 34127 | 4553.46 | 0.90% |
| 2025-07-10 | 13.29 | 13.34 | 0.05 | 0.38% | 13.25 | 13.36 | 34344 | 4569.96 | 0.90% |
| 2025-07-09 | 13.39 | 13.29 | -0.05 | -0.37% | 13.28 | 13.50 | 48180 | 6430.78 | 1.27% |
| 2025-07-08 | 13.29 | 13.34 | 0.06 | 0.45% | 13.26 | 13.34 | 46355 | 6175.40 | 1.22% |
| 2025-07-07 | 13.25 | 13.28 | 0.00 | 0.00% | 13.18 | 13.30 | 27851 | 3689.16 | 0.73% |
| 2025-07-04 | 13.36 | 13.28 | -0.04 | -0.30% | 13.24 | 13.36 | 37767 | 5018.83 | 0.99% |
| 2025-07-03 | 13.30 | 13.32 | 0.06 | 0.45% | 13.25 | 13.35 | 34564 | 4596.44 | 0.91% |
| 2025-07-02 | 13.26 | 13.26 | -0.02 | -0.15% | 13.23 | 13.32 | 30691 | 4072.06 | 0.81% |
| 2025-07-01 | 13.26 | 13.28 | -0.02 | -0.15% | 13.21 | 13.30 | 36132 | 4789.28 | 0.95% |
| 2025-06-30 | 13.23 | 13.30 | 0.04 | 0.30% | 13.20 | 13.33 | 43649 | 5789.31 | 1.15% |
常熟汽饰(603035)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。
