| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 14.82 | 14.61 | -0.28 | -1.88% | 14.46 | 14.85 | 72976 | 10674.90 | 1.92% |
| 2025-03-28 | 14.89 | 14.89 | -0.01 | -0.07% | 14.80 | 15.07 | 59528 | 8873.52 | 1.57% |
| 2025-03-27 | 15.07 | 14.90 | -0.26 | -1.72% | 14.84 | 15.10 | 79537 | 11895.89 | 2.09% |
| 2025-03-26 | 15.00 | 15.16 | 0.13 | 0.86% | 14.96 | 15.26 | 58431 | 8856.44 | 1.54% |
| 2025-03-25 | 15.15 | 15.03 | -0.17 | -1.12% | 14.93 | 15.35 | 74114 | 11200.27 | 1.95% |
| 2025-03-24 | 15.07 | 15.20 | 0.10 | 0.66% | 14.85 | 15.24 | 111602 | 16793.17 | 2.94% |
| 2025-03-21 | 15.51 | 15.10 | -0.55 | -3.51% | 15.06 | 15.59 | 141932 | 21673.92 | 3.73% |
| 2025-03-20 | 15.57 | 15.65 | 0.03 | 0.19% | 15.47 | 15.76 | 105390 | 16462.23 | 2.77% |
| 2025-03-19 | 15.60 | 15.62 | -0.02 | -0.13% | 15.46 | 15.74 | 113286 | 17671.06 | 2.98% |
| 2025-03-18 | 15.30 | 15.64 | 0.37 | 2.42% | 15.21 | 15.79 | 199134 | 31045.69 | 5.24% |
| 2025-03-17 | 15.16 | 15.27 | 0.27 | 1.80% | 14.97 | 15.41 | 127545 | 19364.85 | 3.36% |
| 2025-03-14 | 14.99 | 15.00 | 0.04 | 0.27% | 14.83 | 15.06 | 125953 | 18869.72 | 3.31% |
| 2025-03-13 | 15.27 | 14.96 | -0.38 | -2.48% | 14.85 | 15.45 | 152957 | 23057.75 | 4.02% |
| 2025-03-12 | 15.23 | 15.34 | 0.62 | 4.21% | 15.23 | 15.75 | 290861 | 44792.25 | 7.65% |
| 2025-03-11 | 14.65 | 14.72 | -0.09 | -0.61% | 14.56 | 14.80 | 69378 | 10184.08 | 1.83% |
| 2025-03-10 | 14.88 | 14.81 | -0.07 | -0.47% | 14.71 | 14.97 | 70042 | 10361.11 | 1.84% |
| 2025-03-07 | 14.62 | 14.88 | 0.16 | 1.09% | 14.62 | 15.02 | 132376 | 19696.63 | 3.48% |
| 2025-03-06 | 14.65 | 14.72 | 0.16 | 1.10% | 14.61 | 14.79 | 76128 | 11199.06 | 2.00% |
| 2025-03-05 | 14.63 | 14.56 | -0.08 | -0.55% | 14.47 | 14.67 | 47121 | 6850.03 | 1.24% |
| 2025-03-04 | 14.40 | 14.64 | 0.11 | 0.76% | 14.40 | 14.73 | 65016 | 9504.82 | 1.71% |
| 2025-03-03 | 14.57 | 14.53 | -0.03 | -0.21% | 14.43 | 14.79 | 84714 | 12418.83 | 2.23% |
| 2025-02-28 | 14.88 | 14.56 | -0.26 | -1.75% | 14.52 | 14.98 | 96695 | 14276.99 | 2.54% |
| 2025-02-27 | 14.84 | 14.82 | -0.01 | -0.07% | 14.65 | 14.91 | 100662 | 14891.71 | 2.65% |
| 2025-02-26 | 14.34 | 14.83 | 0.51 | 3.56% | 14.30 | 14.98 | 178213 | 26292.29 | 4.69% |
| 2025-02-25 | 14.27 | 14.32 | -0.05 | -0.35% | 14.24 | 14.40 | 52196 | 7472.33 | 1.37% |
| 2025-02-24 | 14.35 | 14.37 | 0.04 | 0.28% | 14.26 | 14.40 | 64096 | 9188.61 | 1.69% |
| 2025-02-21 | 14.04 | 14.33 | 0.29 | 2.07% | 14.01 | 14.39 | 107551 | 15292.63 | 2.83% |
| 2025-02-20 | 14.16 | 14.04 | -0.10 | -0.71% | 14.02 | 14.19 | 49607 | 6978.87 | 1.31% |
| 2025-02-19 | 13.83 | 14.14 | 0.26 | 1.87% | 13.81 | 14.14 | 66638 | 9383.66 | 1.75% |
| 2025-02-18 | 14.06 | 13.88 | -0.21 | -1.49% | 13.82 | 14.13 | 54418 | 7621.42 | 1.43% |
| 2025-02-17 | 14.18 | 14.09 | -0.05 | -0.35% | 14.02 | 14.21 | 54563 | 7687.01 | 1.44% |
| 2025-02-14 | 14.10 | 14.14 | 0.05 | 0.35% | 14.09 | 14.28 | 47579 | 6745.77 | 1.25% |
| 2025-02-13 | 14.30 | 14.09 | -0.21 | -1.47% | 14.07 | 14.31 | 52422 | 7427.50 | 1.38% |
| 2025-02-12 | 14.30 | 14.30 | 0.00 | 0.00% | 14.18 | 14.33 | 52411 | 7473.37 | 1.38% |
| 2025-02-11 | 14.33 | 14.30 | -0.05 | -0.35% | 14.22 | 14.35 | 41643 | 5945.78 | 1.10% |
| 2025-02-10 | 14.39 | 14.35 | -0.04 | -0.28% | 14.28 | 14.43 | 55874 | 8005.18 | 1.47% |
| 2025-02-07 | 14.35 | 14.39 | 0.11 | 0.77% | 14.27 | 14.57 | 85743 | 12364.85 | 2.26% |
| 2025-02-06 | 14.03 | 14.28 | 0.26 | 1.85% | 13.98 | 14.30 | 59029 | 8353.32 | 1.55% |
| 2025-02-05 | 14.07 | 14.02 | -0.02 | -0.14% | 14.00 | 14.18 | 31409 | 4412.69 | 0.83% |
| 2025-01-27 | 14.07 | 14.04 | -0.04 | -0.28% | 14.04 | 14.22 | 33237 | 4698.77 | 0.87% |
| 2025-01-24 | 14.02 | 14.08 | 0.05 | 0.36% | 13.99 | 14.14 | 32718 | 4605.39 | 0.86% |
| 2025-01-23 | 14.19 | 14.03 | -0.03 | -0.21% | 14.03 | 14.24 | 49057 | 6939.03 | 1.29% |
| 2025-01-22 | 14.02 | 14.06 | -0.05 | -0.35% | 13.97 | 14.17 | 43629 | 6141.33 | 1.15% |
| 2025-01-21 | 14.16 | 14.11 | -0.05 | -0.35% | 13.94 | 14.20 | 47911 | 6736.52 | 1.26% |
| 2025-01-20 | 13.81 | 14.16 | 0.41 | 2.98% | 13.77 | 14.50 | 116718 | 16445.63 | 3.07% |
| 2025-01-17 | 13.62 | 13.75 | 0.11 | 0.81% | 13.55 | 13.84 | 44639 | 6121.65 | 1.17% |
| 2025-01-16 | 13.59 | 13.64 | 0.09 | 0.66% | 13.50 | 13.73 | 38111 | 5187.98 | 1.00% |
| 2025-01-15 | 13.60 | 13.55 | -0.11 | -0.81% | 13.50 | 13.70 | 37226 | 5062.11 | 0.98% |
| 2025-01-14 | 13.27 | 13.66 | 0.40 | 3.02% | 13.27 | 13.68 | 55149 | 7468.33 | 1.45% |
| 2025-01-13 | 13.26 | 13.26 | -0.14 | -1.04% | 13.13 | 13.39 | 32065 | 4256.95 | 0.84% |
| 2025-01-10 | 13.48 | 13.40 | -0.13 | -0.96% | 13.40 | 13.68 | 36579 | 4953.25 | 0.96% |
| 2025-01-09 | 13.60 | 13.53 | -0.09 | -0.66% | 13.50 | 13.65 | 27363 | 3716.01 | 0.72% |
| 2025-01-08 | 13.77 | 13.62 | -0.22 | -1.59% | 13.30 | 13.77 | 53949 | 7315.58 | 1.42% |
| 2025-01-07 | 13.85 | 13.84 | 0.04 | 0.29% | 13.58 | 13.88 | 44242 | 6075.90 | 1.16% |
| 2025-01-06 | 13.78 | 13.80 | -0.02 | -0.14% | 13.69 | 14.02 | 40790 | 5646.28 | 1.07% |
| 2025-01-03 | 14.17 | 13.82 | -0.36 | -2.54% | 13.75 | 14.27 | 54592 | 7643.94 | 1.44% |
| 2025-01-02 | 14.44 | 14.18 | -0.21 | -1.46% | 14.04 | 14.50 | 49352 | 7046.39 | 1.30% |
| 2024-12-31 | 14.56 | 14.39 | -0.18 | -1.24% | 14.35 | 14.73 | 56289 | 8184.64 | 1.48% |
| 2024-12-30 | 14.76 | 14.57 | -0.22 | -1.49% | 14.55 | 14.82 | 49202 | 7217.51 | 1.29% |
| 2024-12-27 | 14.85 | 14.79 | -0.08 | -0.54% | 14.75 | 14.88 | 51775 | 7669.88 | 1.36% |
| 2024-12-26 | 14.79 | 14.87 | 0.03 | 0.20% | 14.71 | 14.91 | 64515 | 9573.91 | 1.70% |
| 2024-12-25 | 14.62 | 14.84 | 0.19 | 1.30% | 14.37 | 14.94 | 107217 | 15813.58 | 2.82% |
| 2024-12-24 | 14.59 | 14.65 | 0.13 | 0.90% | 14.53 | 14.75 | 47463 | 6944.93 | 1.25% |
| 2024-12-23 | 14.96 | 14.52 | -0.32 | -2.16% | 14.48 | 14.96 | 69187 | 10158.35 | 1.82% |
| 2024-12-20 | 14.28 | 14.84 | 0.51 | 3.56% | 14.28 | 14.98 | 128987 | 18947.28 | 3.39% |
| 2024-12-19 | 14.16 | 14.33 | -0.01 | -0.07% | 14.11 | 14.38 | 34408 | 4903.87 | 0.91% |
| 2024-12-18 | 14.39 | 14.34 | 0.04 | 0.28% | 14.30 | 14.45 | 38476 | 5530.77 | 1.01% |
| 2024-12-17 | 14.50 | 14.30 | -0.23 | -1.58% | 14.28 | 14.67 | 54917 | 7929.44 | 1.45% |
| 2024-12-16 | 14.54 | 14.53 | -0.06 | -0.41% | 14.46 | 14.66 | 40588 | 5910.43 | 1.07% |
| 2024-12-13 | 14.90 | 14.59 | -0.38 | -2.54% | 14.58 | 14.90 | 91910 | 13538.61 | 2.42% |
| 2024-12-12 | 14.83 | 14.97 | 0.14 | 0.94% | 14.79 | 14.98 | 83726 | 12482.53 | 2.20% |
| 2024-12-11 | 14.85 | 14.83 | -0.02 | -0.13% | 14.76 | 14.88 | 77872 | 11538.89 | 2.05% |
| 2024-12-10 | 15.18 | 14.85 | -0.03 | -0.20% | 14.84 | 15.24 | 107213 | 16095.53 | 2.82% |
| 2024-12-09 | 14.91 | 14.88 | -0.05 | -0.33% | 14.80 | 15.02 | 62111 | 9259.39 | 1.63% |
| 2024-12-06 | 14.86 | 14.93 | 0.05 | 0.34% | 14.77 | 14.98 | 70915 | 10548.62 | 1.87% |
| 2024-12-05 | 14.79 | 14.88 | 0.04 | 0.27% | 14.77 | 14.95 | 51383 | 7642.60 | 1.35% |
| 2024-12-04 | 15.00 | 14.84 | -0.23 | -1.53% | 14.80 | 15.04 | 70572 | 10524.47 | 1.86% |
| 2024-12-03 | 14.77 | 15.07 | 0.35 | 2.38% | 14.59 | 15.16 | 127485 | 19019.65 | 3.35% |
| 2024-12-02 | 14.60 | 14.72 | 0.12 | 0.82% | 14.53 | 14.72 | 89571 | 13118.77 | 2.36% |
| 2024-11-29 | 14.30 | 14.60 | 0.26 | 1.81% | 14.28 | 14.71 | 77009 | 11168.53 | 2.03% |
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。
