| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.11 | 15.25 | 0.15 | 0.99% | 15.04 | 15.34 | 54046 | 8205.04 | 1.48% |
| 2026-02-02 | 15.41 | 15.10 | -0.31 | -2.01% | 15.06 | 15.45 | 55737 | 8496.74 | 1.52% |
| 2026-01-30 | 15.46 | 15.41 | -0.03 | -0.19% | 15.20 | 15.56 | 50266 | 7745.65 | 1.37% |
| 2026-01-29 | 15.77 | 15.44 | -0.33 | -2.09% | 15.39 | 15.77 | 66856 | 10399.57 | 1.82% |
| 2026-01-28 | 15.91 | 15.77 | -0.16 | -1.00% | 15.70 | 15.92 | 44239 | 6981.64 | 1.21% |
| 2026-01-27 | 15.95 | 15.93 | 0.01 | 0.06% | 15.55 | 15.99 | 64155 | 10126.85 | 1.75% |
| 2026-01-26 | 16.48 | 15.92 | -0.50 | -3.05% | 15.86 | 16.48 | 112990 | 18129.99 | 3.08% |
| 2026-01-23 | 16.43 | 16.42 | 0.04 | 0.24% | 16.28 | 16.51 | 64515 | 10568.25 | 1.76% |
| 2026-01-22 | 16.42 | 16.38 | -0.04 | -0.24% | 16.28 | 16.49 | 53253 | 8707.32 | 1.45% |
| 2026-01-21 | 16.23 | 16.42 | 0.15 | 0.92% | 16.17 | 16.50 | 72409 | 11860.96 | 1.98% |
| 2026-01-20 | 16.37 | 16.27 | -0.10 | -0.61% | 16.19 | 16.52 | 77742 | 12677.58 | 2.12% |
| 2026-01-19 | 16.17 | 16.37 | 0.19 | 1.17% | 16.12 | 16.40 | 89090 | 14531.91 | 2.43% |
| 2026-01-16 | 16.18 | 16.18 | 0.00 | 0.00% | 16.12 | 16.26 | 67813 | 10976.62 | 1.85% |
| 2026-01-15 | 16.13 | 16.18 | 0.00 | 0.00% | 16.11 | 16.42 | 81523 | 13255.27 | 2.23% |
| 2026-01-14 | 16.18 | 16.18 | -0.01 | -0.06% | 16.03 | 16.46 | 136112 | 22083.29 | 3.72% |
| 2026-01-13 | 16.50 | 16.19 | -0.36 | -2.18% | 16.16 | 16.54 | 163757 | 26651.65 | 4.47% |
| 2026-01-12 | 15.93 | 16.55 | 0.62 | 3.89% | 15.75 | 16.89 | 204160 | 32948.88 | 5.57% |
| 2026-01-09 | 15.78 | 15.93 | 0.13 | 0.82% | 15.75 | 16.08 | 84996 | 13501.12 | 2.32% |
| 2026-01-08 | 15.78 | 15.80 | -0.03 | -0.19% | 15.75 | 15.98 | 75572 | 11974.07 | 2.06% |
| 2026-01-07 | 16.30 | 15.83 | -0.36 | -2.22% | 15.80 | 16.32 | 119386 | 19068.52 | 3.26% |
| 2026-01-06 | 15.99 | 16.19 | 0.52 | 3.32% | 15.99 | 16.49 | 184156 | 29891.92 | 5.03% |
| 2026-01-05 | 15.49 | 15.67 | 0.20 | 1.29% | 15.31 | 15.77 | 84940 | 13192.69 | 2.32% |
| 2025-12-31 | 15.63 | 15.47 | -0.12 | -0.77% | 15.35 | 15.65 | 54691 | 8450.73 | 1.49% |
| 2025-12-30 | 15.23 | 15.59 | 0.31 | 2.03% | 15.18 | 15.70 | 76723 | 11877.90 | 2.09% |
| 2025-12-29 | 15.24 | 15.28 | 0.07 | 0.46% | 15.18 | 15.39 | 43685 | 6677.81 | 1.19% |
| 2025-12-26 | 15.43 | 15.21 | -0.19 | -1.23% | 15.19 | 15.49 | 56537 | 8665.69 | 1.54% |
| 2025-12-25 | 15.25 | 15.40 | 0.18 | 1.18% | 15.18 | 15.43 | 54311 | 8341.63 | 1.48% |
| 2025-12-24 | 15.09 | 15.22 | 0.07 | 0.46% | 15.08 | 15.26 | 40150 | 6106.32 | 1.10% |
| 2025-12-23 | 15.31 | 15.15 | -0.23 | -1.50% | 15.10 | 15.39 | 48816 | 7424.63 | 1.33% |
| 2025-12-22 | 15.35 | 15.38 | 0.11 | 0.72% | 15.34 | 15.55 | 49394 | 7618.48 | 1.35% |
| 2025-12-19 | 15.04 | 15.27 | 0.26 | 1.73% | 15.02 | 15.38 | 66223 | 10111.22 | 1.81% |
| 2025-12-18 | 15.03 | 15.01 | -0.07 | -0.46% | 14.98 | 15.21 | 49056 | 7402.14 | 1.34% |
| 2025-12-17 | 14.92 | 15.08 | 0.11 | 0.73% | 14.81 | 15.22 | 49960 | 7502.86 | 1.36% |
| 2025-12-16 | 15.09 | 14.97 | -0.07 | -0.47% | 14.80 | 15.09 | 44126 | 6589.97 | 1.20% |
| 2025-12-15 | 15.04 | 15.04 | -0.07 | -0.46% | 14.99 | 15.14 | 26488 | 3991.75 | 0.72% |
| 2025-12-12 | 15.13 | 15.11 | -0.05 | -0.33% | 15.05 | 15.33 | 42615 | 6478.47 | 1.16% |
| 2025-12-11 | 15.31 | 15.16 | -0.15 | -0.98% | 15.15 | 15.41 | 37311 | 5708.31 | 1.02% |
| 2025-12-10 | 15.18 | 15.31 | 0.13 | 0.86% | 15.09 | 15.34 | 34252 | 5215.03 | 0.93% |
| 2025-12-09 | 15.38 | 15.18 | -0.24 | -1.56% | 15.17 | 15.41 | 54003 | 8253.16 | 1.47% |
| 2025-12-08 | 15.49 | 15.42 | -0.07 | -0.45% | 15.38 | 15.60 | 53078 | 8195.17 | 1.45% |
| 2025-12-05 | 15.31 | 15.49 | 0.12 | 0.78% | 15.26 | 15.49 | 37433 | 5763.58 | 1.02% |
| 2025-12-04 | 15.41 | 15.37 | -0.06 | -0.39% | 15.27 | 15.54 | 32859 | 5059.51 | 0.90% |
| 2025-12-03 | 15.51 | 15.43 | -0.02 | -0.13% | 15.33 | 15.71 | 58242 | 9019.98 | 1.59% |
| 2025-12-02 | 15.40 | 15.45 | -0.06 | -0.39% | 15.37 | 16.53 | 51755 | 8009.95 | 1.41% |
| 2025-12-01 | 15.38 | 15.51 | 0.18 | 1.17% | 15.30 | 15.61 | 41770 | 6469.04 | 1.14% |
| 2025-11-28 | 15.20 | 15.33 | 0.08 | 0.52% | 15.16 | 15.38 | 37125 | 5680.56 | 1.01% |
| 2025-11-27 | 15.13 | 15.25 | 0.02 | 0.13% | 15.12 | 15.40 | 41700 | 6373.92 | 1.14% |
| 2025-11-26 | 15.18 | 15.23 | 0.06 | 0.40% | 15.10 | 15.45 | 49500 | 7565.94 | 1.35% |
| 2025-11-25 | 15.14 | 15.17 | 0.11 | 0.73% | 15.01 | 15.33 | 47510 | 7201.03 | 1.30% |
| 2025-11-24 | 14.92 | 15.06 | 0.07 | 0.47% | 14.91 | 15.24 | 39149 | 5889.44 | 1.07% |
| 2025-11-21 | 15.21 | 14.99 | -0.33 | -2.15% | 14.92 | 15.32 | 65909 | 9924.96 | 1.80% |
| 2025-11-20 | 15.77 | 15.32 | -0.25 | -1.61% | 15.25 | 15.77 | 58004 | 8953.77 | 1.58% |
| 2025-11-19 | 15.85 | 15.57 | -0.29 | -1.83% | 15.47 | 15.98 | 67188 | 10506.05 | 1.83% |
| 2025-11-18 | 16.21 | 15.86 | -0.35 | -2.16% | 15.81 | 16.28 | 59501 | 9507.58 | 1.62% |
| 2025-11-17 | 16.21 | 16.21 | -0.08 | -0.49% | 16.08 | 16.29 | 55305 | 8946.33 | 1.51% |
| 2025-11-14 | 16.50 | 16.29 | -0.34 | -2.04% | 16.23 | 16.60 | 75979 | 12439.17 | 2.07% |
| 2025-11-13 | 16.56 | 16.63 | 0.07 | 0.42% | 16.41 | 16.70 | 59897 | 9905.16 | 1.63% |
| 2025-11-12 | 16.75 | 16.56 | -0.21 | -1.25% | 16.46 | 16.80 | 54491 | 9045.33 | 1.49% |
| 2025-11-11 | 16.65 | 16.77 | 0.18 | 1.08% | 16.65 | 17.12 | 75523 | 12769.19 | 2.06% |
| 2025-11-10 | 17.01 | 16.59 | -0.60 | -3.49% | 16.55 | 17.19 | 106302 | 17782.18 | 2.90% |
| 2025-11-07 | 16.87 | 17.19 | 0.34 | 2.02% | 16.86 | 17.79 | 148468 | 25927.44 | 4.05% |
| 2025-11-06 | 16.69 | 16.85 | 0.25 | 1.51% | 16.68 | 16.91 | 55329 | 9291.58 | 1.51% |
| 2025-11-05 | 16.41 | 16.60 | 0.08 | 0.48% | 16.36 | 16.76 | 45920 | 7619.07 | 1.25% |
| 2025-11-04 | 16.72 | 16.52 | -0.21 | -1.26% | 16.39 | 16.81 | 54311 | 8995.05 | 1.48% |
| 2025-11-03 | 17.09 | 16.73 | -0.40 | -2.34% | 16.61 | 17.20 | 85266 | 14285.50 | 2.33% |
| 2025-10-31 | 17.08 | 17.13 | 0.11 | 0.65% | 17.02 | 17.56 | 95770 | 16604.94 | 2.61% |
| 2025-10-30 | 17.16 | 17.02 | -0.20 | -1.16% | 16.95 | 17.49 | 67634 | 11607.57 | 1.85% |
| 2025-10-29 | 17.46 | 17.22 | -0.10 | -0.58% | 17.11 | 17.46 | 62809 | 10820.65 | 1.71% |
| 2025-10-28 | 17.47 | 17.32 | -0.20 | -1.14% | 17.16 | 17.95 | 102313 | 17893.71 | 2.79% |
| 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% |
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。
