| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 5.52 | 5.58 | 0.08 | 1.45% | 5.50 | 5.59 | 269604 | 14990.88 | 1.47% |
| 2025-05-20 | 5.50 | 5.50 | 0.00 | 0.00% | 5.48 | 5.56 | 313269 | 17280.08 | 1.71% |
| 2025-05-19 | 5.51 | 5.50 | -0.01 | -0.18% | 5.48 | 5.57 | 350027 | 19330.19 | 1.91% |
| 2025-05-16 | 5.53 | 5.51 | -0.02 | -0.36% | 5.47 | 5.56 | 312740 | 17217.07 | 1.70% |
| 2025-05-15 | 5.58 | 5.53 | -0.06 | -1.07% | 5.52 | 5.65 | 461157 | 25708.92 | 2.51% |
| 2025-05-14 | 5.52 | 5.59 | 0.07 | 1.27% | 5.48 | 5.63 | 484162 | 26890.26 | 2.64% |
| 2025-05-13 | 5.44 | 5.52 | 0.12 | 2.22% | 5.37 | 5.53 | 592282 | 32307.63 | 3.23% |
| 2025-05-12 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.47 | 488821 | 26497.48 | 2.66% |
| 2025-05-09 | 5.31 | 5.38 | 0.07 | 1.32% | 5.30 | 5.38 | 432861 | 23167.71 | 2.36% |
| 2025-05-08 | 5.22 | 5.31 | 0.08 | 1.53% | 5.21 | 5.31 | 399127 | 21031.05 | 2.18% |
| 2025-05-07 | 5.20 | 5.23 | 0.06 | 1.16% | 5.19 | 5.24 | 403468 | 21049.00 | 2.20% |
| 2025-05-06 | 5.26 | 5.17 | -0.07 | -1.34% | 5.15 | 5.29 | 609256 | 31651.36 | 3.32% |
| 2025-04-30 | 5.28 | 5.24 | 0.00 | 0.00% | 5.22 | 5.34 | 567988 | 30033.29 | 3.10% |
| 2025-04-29 | 5.26 | 5.24 | -0.04 | -0.76% | 5.22 | 5.30 | 345488 | 18165.09 | 1.88% |
| 2025-04-28 | 5.28 | 5.28 | 0.03 | 0.57% | 5.23 | 5.30 | 309138 | 16295.85 | 1.68% |
| 2025-04-25 | 5.19 | 5.25 | 0.07 | 1.35% | 5.18 | 5.26 | 318178 | 16627.28 | 1.73% |
| 2025-04-24 | 5.13 | 5.18 | 0.05 | 0.97% | 5.13 | 5.20 | 261315 | 13523.60 | 1.42% |
| 2025-04-23 | 5.18 | 5.13 | -0.05 | -0.97% | 5.13 | 5.19 | 229224 | 11821.05 | 1.25% |
| 2025-04-22 | 5.13 | 5.18 | 0.05 | 0.97% | 5.13 | 5.19 | 219092 | 11316.03 | 1.19% |
| 2025-04-21 | 5.17 | 5.13 | -0.04 | -0.77% | 5.12 | 5.25 | 394470 | 20428.17 | 2.15% |
| 2025-04-18 | 5.14 | 5.17 | 0.03 | 0.58% | 5.13 | 5.19 | 267468 | 13820.62 | 1.46% |
| 2025-04-17 | 5.11 | 5.14 | 0.03 | 0.59% | 5.08 | 5.17 | 267096 | 13717.40 | 1.46% |
| 2025-04-16 | 5.05 | 5.11 | 0.05 | 0.99% | 5.05 | 5.11 | 287000 | 14580.39 | 1.56% |
| 2025-04-15 | 5.01 | 5.06 | 0.05 | 1.00% | 5.01 | 5.07 | 258950 | 13058.20 | 1.41% |
| 2025-04-14 | 5.00 | 5.01 | 0.02 | 0.40% | 5.00 | 5.04 | 268899 | 13486.72 | 1.47% |
| 2025-04-11 | 4.99 | 4.99 | -0.02 | -0.40% | 4.95 | 5.00 | 288781 | 14373.79 | 1.57% |
| 2025-04-10 | 5.01 | 5.01 | 0.04 | 0.80% | 4.98 | 5.05 | 372756 | 18726.32 | 2.03% |
| 2025-04-09 | 4.96 | 4.97 | -0.03 | -0.60% | 4.85 | 4.99 | 459918 | 22630.83 | 2.51% |
| 2025-04-08 | 4.95 | 5.00 | 0.10 | 2.04% | 4.95 | 5.07 | 516520 | 25823.95 | 2.81% |
| 2025-04-07 | 5.20 | 4.90 | -0.43 | -8.07% | 4.84 | 5.22 | 766868 | 38615.04 | 4.18% |
| 2025-04-03 | 5.34 | 5.33 | -0.02 | -0.37% | 5.30 | 5.37 | 312466 | 16660.42 | 1.70% |
| 2025-04-02 | 5.28 | 5.35 | 0.06 | 1.13% | 5.28 | 5.38 | 429066 | 22952.85 | 2.34% |
| 2025-04-01 | 5.25 | 5.29 | 0.03 | 0.57% | 5.24 | 5.33 | 286138 | 15118.25 | 1.56% |
| 2025-03-31 | 5.26 | 5.26 | 0.02 | 0.38% | 5.23 | 5.35 | 501070 | 26529.45 | 2.73% |
| 2025-03-28 | 5.28 | 5.24 | -0.04 | -0.76% | 5.22 | 5.28 | 214712 | 11251.41 | 1.17% |
| 2025-03-27 | 5.28 | 5.28 | -0.01 | -0.19% | 5.25 | 5.32 | 201024 | 10628.56 | 1.10% |
| 2025-03-26 | 5.32 | 5.29 | -0.04 | -0.75% | 5.26 | 5.32 | 284709 | 15055.86 | 1.55% |
| 2025-03-25 | 5.30 | 5.33 | 0.03 | 0.57% | 5.30 | 5.34 | 227315 | 12092.57 | 1.24% |
| 2025-03-24 | 5.27 | 5.30 | 0.04 | 0.76% | 5.25 | 5.31 | 293884 | 15494.77 | 1.60% |
| 2025-03-21 | 5.30 | 5.26 | -0.06 | -1.13% | 5.23 | 5.35 | 266323 | 14081.04 | 1.45% |
| 2025-03-20 | 5.32 | 5.32 | -0.01 | -0.19% | 5.28 | 5.39 | 320138 | 17051.76 | 1.74% |
| 2025-03-19 | 5.24 | 5.33 | 0.09 | 1.72% | 5.22 | 5.34 | 426673 | 22592.55 | 2.33% |
| 2025-03-18 | 5.27 | 5.24 | -0.03 | -0.57% | 5.22 | 5.29 | 173930 | 9124.60 | 0.95% |
| 2025-03-17 | 5.22 | 5.27 | 0.05 | 0.96% | 5.20 | 5.28 | 327683 | 17218.39 | 1.79% |
| 2025-03-14 | 5.15 | 5.22 | 0.06 | 1.16% | 5.14 | 5.24 | 361462 | 18822.46 | 1.97% |
| 2025-03-13 | 5.14 | 5.16 | 0.02 | 0.39% | 5.12 | 5.16 | 257528 | 13236.71 | 1.40% |
| 2025-03-12 | 5.14 | 5.14 | 0.01 | 0.19% | 5.11 | 5.15 | 142674 | 7323.62 | 0.78% |
| 2025-03-11 | 5.10 | 5.13 | 0.02 | 0.39% | 5.09 | 5.13 | 114873 | 5869.98 | 0.63% |
| 2025-03-10 | 5.14 | 5.11 | -0.03 | -0.58% | 5.10 | 5.15 | 132677 | 6791.99 | 0.72% |
| 2025-03-07 | 5.15 | 5.14 | -0.02 | -0.39% | 5.13 | 5.18 | 157467 | 8107.37 | 0.86% |
| 2025-03-06 | 5.18 | 5.16 | -0.02 | -0.39% | 5.12 | 5.18 | 278048 | 14306.93 | 1.52% |
| 2025-03-05 | 5.11 | 5.18 | 0.07 | 1.37% | 5.09 | 5.19 | 263566 | 13576.89 | 1.44% |
| 2025-03-04 | 5.08 | 5.11 | 0.01 | 0.20% | 5.08 | 5.14 | 178808 | 9137.66 | 0.97% |
| 2025-03-03 | 5.10 | 5.10 | 0.00 | 0.00% | 5.07 | 5.13 | 234313 | 11934.88 | 1.28% |
| 2025-02-28 | 5.15 | 5.10 | -0.07 | -1.35% | 5.07 | 5.19 | 298368 | 15287.05 | 1.63% |
| 2025-02-27 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.18 | 198148 | 10217.32 | 1.08% |
| 2025-02-26 | 5.11 | 5.16 | 0.06 | 1.18% | 5.10 | 5.18 | 200310 | 10315.44 | 1.09% |
| 2025-02-25 | 5.15 | 5.10 | -0.06 | -1.16% | 5.08 | 5.17 | 213501 | 10932.09 | 1.16% |
| 2025-02-24 | 5.18 | 5.16 | -0.02 | -0.39% | 5.16 | 5.21 | 209278 | 10841.50 | 1.14% |
| 2025-02-21 | 5.26 | 5.18 | -0.08 | -1.52% | 5.16 | 5.27 | 321060 | 16693.18 | 1.75% |
| 2025-02-20 | 5.28 | 5.26 | -0.01 | -0.19% | 5.23 | 5.29 | 220932 | 11619.59 | 1.20% |
| 2025-02-19 | 5.26 | 5.27 | 0.01 | 0.19% | 5.24 | 5.34 | 352068 | 18598.73 | 1.92% |
| 2025-02-18 | 5.21 | 5.26 | 0.06 | 1.15% | 5.20 | 5.33 | 453680 | 23937.47 | 2.47% |
| 2025-02-17 | 5.22 | 5.20 | -0.01 | -0.19% | 5.18 | 5.23 | 225361 | 11718.40 | 1.23% |
| 2025-02-14 | 5.24 | 5.21 | -0.03 | -0.57% | 5.18 | 5.25 | 261812 | 13630.43 | 1.43% |
| 2025-02-13 | 5.27 | 5.24 | -0.03 | -0.57% | 5.24 | 5.28 | 250187 | 13160.47 | 1.36% |
| 2025-02-12 | 5.28 | 5.27 | -0.02 | -0.38% | 5.23 | 5.30 | 320629 | 16869.62 | 1.75% |
| 2025-02-11 | 5.28 | 5.29 | 0.00 | 0.00% | 5.26 | 5.33 | 332315 | 17598.16 | 1.81% |
| 2025-02-10 | 5.31 | 5.29 | -0.02 | -0.38% | 5.27 | 5.33 | 296765 | 15729.50 | 1.62% |
| 2025-02-07 | 5.31 | 5.31 | 0.02 | 0.38% | 5.26 | 5.34 | 291977 | 15482.77 | 1.59% |
| 2025-02-06 | 5.30 | 5.29 | 0.00 | 0.00% | 5.26 | 5.35 | 295376 | 15626.86 | 1.61% |
| 2025-02-05 | 5.37 | 5.29 | -0.06 | -1.12% | 5.27 | 5.39 | 329715 | 17555.05 | 1.80% |
| 2025-01-27 | 5.30 | 5.35 | 0.05 | 0.94% | 5.29 | 5.40 | 334583 | 17950.91 | 1.82% |
| 2025-01-24 | 5.24 | 5.30 | 0.02 | 0.38% | 5.21 | 5.31 | 312986 | 16475.84 | 1.71% |
| 2025-01-23 | 5.14 | 5.28 | 0.18 | 3.53% | 5.14 | 5.34 | 537660 | 28280.12 | 2.93% |
| 2025-01-22 | 5.24 | 5.10 | -0.16 | -3.04% | 5.08 | 5.26 | 307898 | 15843.07 | 1.68% |
| 2025-01-21 | 5.27 | 5.26 | 0.01 | 0.19% | 5.22 | 5.29 | 241009 | 12669.57 | 1.31% |
| 2025-01-20 | 5.23 | 5.25 | 0.05 | 0.96% | 5.19 | 5.32 | 400935 | 21092.33 | 2.18% |
| 2025-01-17 | 5.16 | 5.20 | 0.02 | 0.39% | 5.13 | 5.23 | 313435 | 16267.93 | 1.71% |
| 2025-01-16 | 5.04 | 5.18 | 0.17 | 3.39% | 5.03 | 5.22 | 508998 | 26163.15 | 2.77% |
苏农银行(603323)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。
