| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-15 | 4.96 | 5.01 | 0.04 | 0.80% | 4.95 | 5.06 | 268842 | 13469.30 | 1.47% |
| 2025-01-14 | 4.88 | 4.97 | 0.09 | 1.84% | 4.87 | 4.97 | 370261 | 18247.68 | 2.02% |
| 2025-01-13 | 4.95 | 4.88 | -0.09 | -1.81% | 4.86 | 4.95 | 326066 | 15962.67 | 1.78% |
| 2025-01-10 | 5.07 | 4.97 | -0.08 | -1.58% | 4.97 | 5.08 | 251469 | 12602.87 | 1.37% |
| 2025-01-09 | 5.10 | 5.05 | -0.06 | -1.17% | 5.02 | 5.11 | 229866 | 11648.69 | 1.25% |
| 2025-01-08 | 5.09 | 5.11 | 0.02 | 0.39% | 5.03 | 5.13 | 329780 | 16773.22 | 1.80% |
| 2025-01-07 | 5.11 | 5.09 | -0.03 | -0.59% | 5.04 | 5.12 | 291199 | 14785.19 | 1.59% |
| 2025-01-06 | 5.08 | 5.12 | 0.03 | 0.59% | 5.03 | 5.12 | 328128 | 16686.54 | 1.79% |
| 2025-01-03 | 5.13 | 5.09 | -0.03 | -0.59% | 5.08 | 5.18 | 334310 | 17113.68 | 1.82% |
| 2025-01-02 | 5.30 | 5.12 | -0.17 | -3.21% | 5.09 | 5.34 | 438858 | 22913.71 | 2.79% |
| 2024-12-31 | 5.41 | 5.29 | -0.12 | -2.22% | 5.28 | 5.46 | 547465 | 29335.19 | 3.47% |
| 2024-12-30 | 5.32 | 5.41 | 0.07 | 1.31% | 5.29 | 5.42 | 507584 | 27269.96 | 3.22% |
| 2024-12-27 | 5.29 | 5.34 | 0.04 | 0.75% | 5.21 | 5.35 | 434366 | 22993.90 | 2.76% |
| 2024-12-26 | 5.34 | 5.30 | -0.03 | -0.56% | 5.27 | 5.35 | 284131 | 15060.29 | 1.80% |
| 2024-12-25 | 5.27 | 5.33 | 0.06 | 1.14% | 5.25 | 5.33 | 349191 | 18484.06 | 2.22% |
| 2024-12-24 | 5.18 | 5.27 | 0.10 | 1.93% | 5.17 | 5.27 | 347450 | 18178.36 | 2.21% |
| 2024-12-23 | 5.15 | 5.17 | 0.03 | 0.58% | 5.14 | 5.26 | 430326 | 22385.96 | 2.73% |
| 2024-12-20 | 5.19 | 5.14 | -0.06 | -1.15% | 5.12 | 5.24 | 299491 | 15498.07 | 1.90% |
| 2024-12-19 | 5.25 | 5.20 | -0.07 | -1.33% | 5.15 | 5.27 | 309163 | 16079.33 | 1.96% |
| 2024-12-18 | 5.23 | 5.27 | 0.05 | 0.96% | 5.21 | 5.32 | 305250 | 16117.60 | 1.94% |
| 2024-12-17 | 5.26 | 5.22 | -0.06 | -1.14% | 5.19 | 5.30 | 339827 | 17821.14 | 2.16% |
| 2024-12-16 | 5.27 | 5.28 | 0.01 | 0.19% | 5.26 | 5.35 | 263033 | 13913.46 | 1.67% |
| 2024-12-13 | 5.36 | 5.27 | -0.12 | -2.23% | 5.27 | 5.38 | 390108 | 20704.83 | 2.48% |
| 2024-12-12 | 5.30 | 5.39 | 0.09 | 1.70% | 5.28 | 5.40 | 471813 | 25231.38 | 2.99% |
| 2024-12-11 | 5.29 | 5.30 | -0.01 | -0.19% | 5.28 | 5.35 | 285624 | 15165.26 | 1.81% |
| 2024-12-10 | 5.37 | 5.31 | 0.03 | 0.57% | 5.29 | 5.39 | 392103 | 20887.22 | 2.49% |
| 2024-12-09 | 5.29 | 5.28 | -0.01 | -0.19% | 5.26 | 5.33 | 285870 | 15146.44 | 1.81% |
| 2024-12-06 | 5.22 | 5.29 | 0.07 | 1.34% | 5.22 | 5.31 | 395217 | 20839.23 | 2.51% |
| 2024-12-05 | 5.23 | 5.22 | -0.01 | -0.19% | 5.21 | 5.26 | 189837 | 9936.02 | 1.20% |
| 2024-12-04 | 5.26 | 5.23 | -0.05 | -0.95% | 5.21 | 5.28 | 251462 | 13192.82 | 1.60% |
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。
