| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 13.44 | 13.42 | 0.01 | 0.07% | 13.25 | 13.50 | 50022 | 6688.88 | 1.32% |
| 2025-05-16 | 13.28 | 13.41 | 0.14 | 1.06% | 13.27 | 13.55 | 55905 | 7508.88 | 1.47% |
| 2025-05-15 | 13.40 | 13.27 | -0.12 | -0.90% | 13.27 | 13.41 | 31066 | 4135.80 | 0.82% |
| 2025-05-14 | 13.41 | 13.39 | -0.02 | -0.15% | 13.29 | 13.45 | 43632 | 5825.39 | 1.15% |
| 2025-05-13 | 13.57 | 13.41 | -0.04 | -0.30% | 13.39 | 13.66 | 55031 | 7427.05 | 1.45% |
| 2025-05-12 | 13.45 | 13.45 | 0.13 | 0.98% | 13.37 | 13.49 | 48120 | 6463.04 | 1.27% |
| 2025-05-09 | 13.43 | 13.32 | -0.13 | -0.97% | 13.26 | 13.49 | 40122 | 5353.72 | 1.06% |
| 2025-05-08 | 13.20 | 13.45 | 0.20 | 1.51% | 13.19 | 13.47 | 61235 | 8197.00 | 1.61% |
| 2025-05-07 | 13.31 | 13.25 | 0.05 | 0.38% | 13.12 | 13.38 | 74166 | 9829.71 | 1.95% |
| 2025-05-06 | 12.99 | 13.20 | 0.25 | 1.93% | 12.99 | 13.21 | 63484 | 8330.84 | 1.67% |
| 2025-04-30 | 12.88 | 12.95 | 0.03 | 0.23% | 12.88 | 13.04 | 45767 | 5935.75 | 1.20% |
| 2025-04-29 | 12.91 | 12.92 | 0.08 | 0.62% | 12.85 | 13.01 | 39648 | 5131.15 | 1.04% |
| 2025-04-28 | 13.10 | 12.84 | -0.23 | -1.76% | 12.84 | 13.12 | 50197 | 6473.92 | 1.32% |
| 2025-04-25 | 13.17 | 13.07 | -0.06 | -0.46% | 13.06 | 13.23 | 56590 | 7436.05 | 1.49% |
| 2025-04-24 | 13.16 | 13.13 | -0.03 | -0.23% | 13.04 | 13.30 | 71124 | 9353.33 | 1.87% |
| 2025-04-23 | 13.03 | 13.16 | 0.17 | 1.31% | 12.98 | 13.25 | 96914 | 12711.69 | 2.55% |
| 2025-04-22 | 12.91 | 12.99 | -0.08 | -0.61% | 12.86 | 13.00 | 93356 | 12060.99 | 2.46% |
| 2025-04-21 | 12.99 | 13.07 | -0.70 | -5.08% | 12.77 | 13.09 | 228898 | 29539.64 | 6.02% |
| 2025-04-18 | 13.33 | 13.77 | 0.42 | 3.15% | 13.27 | 13.85 | 84551 | 11502.79 | 2.22% |
| 2025-04-17 | 13.11 | 13.35 | 0.12 | 0.91% | 13.11 | 13.37 | 31270 | 4153.07 | 0.82% |
| 2025-04-16 | 13.38 | 13.23 | -0.15 | -1.12% | 13.00 | 13.38 | 44537 | 5866.97 | 1.17% |
| 2025-04-15 | 13.46 | 13.38 | 0.06 | 0.45% | 13.27 | 13.50 | 41389 | 5532.70 | 1.09% |
| 2025-04-14 | 13.35 | 13.32 | 0.13 | 0.99% | 13.30 | 13.45 | 48419 | 6473.34 | 1.27% |
| 2025-04-11 | 13.01 | 13.19 | 0.10 | 0.76% | 12.92 | 13.28 | 53422 | 7040.70 | 1.41% |
| 2025-04-10 | 13.14 | 13.09 | 0.16 | 1.24% | 13.08 | 13.43 | 80028 | 10601.48 | 2.11% |
| 2025-04-09 | 12.41 | 12.93 | 0.26 | 2.05% | 12.07 | 13.02 | 87843 | 11090.14 | 2.31% |
| 2025-04-08 | 13.13 | 12.67 | -0.34 | -2.61% | 12.50 | 13.19 | 132398 | 16845.48 | 3.48% |
| 2025-04-07 | 13.50 | 13.01 | -1.44 | -9.97% | 13.01 | 13.51 | 102120 | 13392.48 | 2.69% |
| 2025-04-03 | 14.65 | 14.45 | -0.33 | -2.23% | 14.31 | 14.73 | 71153 | 10331.56 | 1.87% |
| 2025-04-02 | 14.75 | 14.78 | 0.09 | 0.61% | 14.65 | 14.96 | 44728 | 6632.55 | 1.18% |
| 2025-04-01 | 14.62 | 14.69 | 0.08 | 0.55% | 14.62 | 14.81 | 51154 | 7532.35 | 1.35% |
| 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% |
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。
