| 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 | 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% |
| 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% |
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。
