| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.86 | 4.94 | 0.10 | 2.07% | 4.83 | 4.95 | 301100 | 14750.88 | 1.49% |
| 2026-03-24 | 4.76 | 4.84 | 0.11 | 2.33% | 4.73 | 4.86 | 367071 | 17608.35 | 1.82% |
| 2026-03-23 | 4.97 | 4.73 | -0.27 | -5.40% | 4.70 | 4.98 | 672972 | 32394.21 | 3.33% |
| 2026-03-20 | 5.04 | 5.00 | -0.03 | -0.60% | 4.99 | 5.08 | 271224 | 13665.38 | 1.34% |
| 2026-03-19 | 5.06 | 5.03 | -0.04 | -0.79% | 5.03 | 5.10 | 229350 | 11621.52 | 1.14% |
| 2026-03-18 | 5.11 | 5.07 | -0.04 | -0.78% | 5.05 | 5.12 | 246262 | 12499.65 | 1.22% |
| 2026-03-17 | 5.10 | 5.11 | 0.02 | 0.39% | 5.08 | 5.15 | 293020 | 15016.34 | 1.45% |
| 2026-03-16 | 5.05 | 5.09 | 0.02 | 0.39% | 5.05 | 5.11 | 291978 | 14841.91 | 1.45% |
| 2026-03-13 | 5.07 | 5.07 | 0.00 | 0.00% | 5.03 | 5.11 | 305524 | 15496.88 | 1.51% |
| 2026-03-12 | 4.98 | 5.07 | 0.08 | 1.60% | 4.97 | 5.07 | 375981 | 18963.09 | 1.86% |
| 2026-03-11 | 4.95 | 4.99 | 0.04 | 0.81% | 4.92 | 4.99 | 233361 | 11572.03 | 1.16% |
| 2026-03-10 | 4.95 | 4.95 | 0.02 | 0.41% | 4.92 | 4.96 | 194100 | 9588.92 | 0.96% |
| 2026-03-09 | 4.93 | 4.93 | -0.02 | -0.40% | 4.91 | 4.96 | 272072 | 13431.59 | 1.35% |
| 2026-03-06 | 4.93 | 4.95 | 0.02 | 0.41% | 4.91 | 4.96 | 238042 | 11749.70 | 1.18% |
| 2026-03-05 | 4.91 | 4.93 | 0.05 | 1.02% | 4.90 | 4.96 | 294238 | 14508.92 | 1.46% |
| 2026-03-04 | 5.00 | 4.88 | -0.14 | -2.79% | 4.87 | 5.01 | 514806 | 25348.61 | 2.55% |
| 2026-03-03 | 5.06 | 5.02 | -0.02 | -0.40% | 5.00 | 5.08 | 438471 | 22109.80 | 2.17% |
| 2026-03-02 | 5.03 | 5.04 | -0.01 | -0.20% | 5.01 | 5.08 | 294725 | 14875.44 | 1.46% |
| 2026-02-27 | 5.05 | 5.05 | 0.00 | 0.00% | 5.04 | 5.08 | 210625 | 10658.91 | 1.04% |
| 2026-02-26 | 5.05 | 5.05 | 0.00 | 0.00% | 5.02 | 5.08 | 261219 | 13172.82 | 1.29% |
| 2026-02-25 | 5.06 | 5.05 | 0.00 | 0.00% | 5.04 | 5.10 | 340983 | 17288.94 | 1.69% |
| 2026-02-24 | 5.10 | 5.05 | -0.02 | -0.39% | 5.05 | 5.10 | 229952 | 11646.35 | 1.14% |
| 2026-02-13 | 5.13 | 5.07 | -0.06 | -1.17% | 5.06 | 5.15 | 226522 | 11567.82 | 1.12% |
| 2026-02-12 | 5.19 | 5.13 | -0.06 | -1.16% | 5.10 | 5.20 | 295301 | 15163.89 | 1.46% |
| 2026-02-11 | 5.17 | 5.19 | 0.03 | 0.58% | 5.14 | 5.22 | 314077 | 16269.32 | 1.56% |
| 2026-02-10 | 5.15 | 5.16 | 0.00 | 0.00% | 5.13 | 5.18 | 214770 | 11079.77 | 1.06% |
| 2026-02-09 | 5.14 | 5.16 | 0.03 | 0.58% | 5.09 | 5.16 | 280710 | 14419.36 | 1.39% |
| 2026-02-06 | 5.11 | 5.13 | 0.03 | 0.59% | 5.06 | 5.15 | 403790 | 20677.17 | 2.00% |
| 2026-02-05 | 4.99 | 5.10 | 0.11 | 2.20% | 4.99 | 5.11 | 566690 | 28668.30 | 2.81% |
| 2026-02-04 | 4.93 | 4.99 | 0.06 | 1.22% | 4.92 | 5.00 | 260628 | 12939.79 | 1.29% |
| 2026-02-03 | 4.99 | 4.93 | -0.04 | -0.80% | 4.91 | 5.00 | 354320 | 17497.73 | 1.76% |
| 2026-02-02 | 5.01 | 4.97 | -0.05 | -1.00% | 4.96 | 5.06 | 298905 | 14979.43 | 1.48% |
| 2026-01-30 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.08 | 288941 | 14558.27 | 1.43% |
| 2026-01-29 | 4.97 | 5.06 | 0.08 | 1.61% | 4.96 | 5.07 | 420843 | 21179.97 | 2.08% |
| 2026-01-28 | 4.98 | 4.98 | 0.00 | 0.00% | 4.95 | 5.02 | 308811 | 15415.18 | 1.53% |
| 2026-01-27 | 5.01 | 4.98 | -0.03 | -0.60% | 4.96 | 5.02 | 288618 | 14391.70 | 1.43% |
| 2026-01-26 | 5.01 | 5.01 | -0.01 | -0.20% | 4.98 | 5.04 | 246142 | 12331.79 | 1.22% |
| 2026-01-23 | 5.01 | 5.02 | 0.02 | 0.40% | 5.00 | 5.05 | 281393 | 14146.44 | 1.39% |
| 2026-01-22 | 4.97 | 5.00 | 0.05 | 1.01% | 4.95 | 5.03 | 306481 | 15321.04 | 1.52% |
| 2026-01-21 | 4.98 | 4.95 | -0.04 | -0.80% | 4.93 | 5.01 | 243280 | 12071.43 | 1.21% |
| 2026-01-20 | 4.95 | 4.99 | 0.05 | 1.01% | 4.94 | 5.00 | 232075 | 11541.72 | 1.15% |
| 2026-01-19 | 4.95 | 4.94 | -0.02 | -0.40% | 4.94 | 4.98 | 194117 | 9613.82 | 0.96% |
| 2026-01-16 | 5.00 | 4.96 | -0.04 | -0.80% | 4.95 | 5.00 | 245869 | 12225.23 | 1.22% |
| 2026-01-15 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.03 | 171064 | 8564.55 | 0.85% |
| 2026-01-14 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.07 | 344917 | 17412.24 | 1.71% |
| 2026-01-13 | 5.06 | 5.07 | 0.01 | 0.20% | 5.05 | 5.10 | 248810 | 12631.68 | 1.23% |
| 2026-01-12 | 5.04 | 5.06 | 0.02 | 0.40% | 5.03 | 5.07 | 204851 | 10350.56 | 1.01% |
| 2026-01-09 | 5.03 | 5.04 | 0.01 | 0.20% | 5.02 | 5.05 | 167828 | 8450.25 | 0.83% |
| 2026-01-08 | 5.06 | 5.03 | -0.02 | -0.40% | 5.03 | 5.07 | 174063 | 8774.51 | 0.86% |
| 2026-01-07 | 5.08 | 5.05 | -0.03 | -0.59% | 5.05 | 5.09 | 214623 | 10869.52 | 1.06% |
| 2026-01-06 | 5.06 | 5.08 | 0.03 | 0.59% | 5.04 | 5.08 | 257533 | 13038.37 | 1.28% |
| 2026-01-05 | 5.05 | 5.05 | 0.00 | 0.00% | 5.02 | 5.06 | 230548 | 11626.98 | 1.14% |
| 2025-12-31 | 5.05 | 5.05 | 0.01 | 0.20% | 5.03 | 5.07 | 149495 | 7550.16 | 0.74% |
| 2025-12-30 | 5.05 | 5.04 | -0.01 | -0.20% | 5.02 | 5.07 | 145191 | 7326.94 | 0.72% |
| 2025-12-29 | 5.09 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 317601 | 16081.21 | 1.57% |
| 2025-12-26 | 5.12 | 5.10 | -0.03 | -0.58% | 5.09 | 5.14 | 155284 | 7941.34 | 0.77% |
| 2025-12-25 | 5.14 | 5.13 | -0.02 | -0.39% | 5.12 | 5.17 | 215731 | 11085.50 | 1.07% |
| 2025-12-24 | 5.14 | 5.15 | 0.01 | 0.19% | 5.10 | 5.17 | 151127 | 7751.98 | 0.75% |
| 2025-12-23 | 5.15 | 5.14 | -0.01 | -0.19% | 5.13 | 5.20 | 176324 | 9103.87 | 0.87% |
| 2025-12-22 | 5.18 | 5.15 | -0.03 | -0.58% | 5.15 | 5.20 | 169182 | 8744.24 | 0.84% |
| 2025-12-19 | 5.16 | 5.18 | 0.01 | 0.19% | 5.13 | 5.21 | 190059 | 9837.58 | 0.94% |
| 2025-12-18 | 5.08 | 5.17 | 0.09 | 1.77% | 5.07 | 5.18 | 212785 | 10924.73 | 1.05% |
| 2025-12-17 | 5.06 | 5.08 | 0.02 | 0.40% | 5.03 | 5.10 | 184722 | 9354.08 | 0.92% |
| 2025-12-16 | 5.11 | 5.06 | -0.04 | -0.78% | 5.04 | 5.12 | 192172 | 9743.36 | 0.95% |
| 2025-12-15 | 5.11 | 5.10 | -0.01 | -0.20% | 5.08 | 5.14 | 204831 | 10475.24 | 1.01% |
| 2025-12-12 | 5.13 | 5.11 | -0.01 | -0.20% | 5.11 | 5.15 | 326647 | 16762.34 | 1.62% |
| 2025-12-11 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.17 | 283859 | 14600.25 | 1.41% |
| 2025-12-10 | 5.18 | 5.15 | -0.03 | -0.58% | 5.11 | 5.21 | 221689 | 11429.95 | 1.10% |
| 2025-12-09 | 5.19 | 5.18 | -0.01 | -0.19% | 5.16 | 5.23 | 161610 | 8401.48 | 0.80% |
| 2025-12-08 | 5.20 | 5.19 | 0.00 | 0.00% | 5.18 | 5.25 | 263303 | 13722.38 | 1.30% |
| 2025-12-05 | 5.28 | 5.19 | -0.09 | -1.70% | 5.16 | 5.29 | 427126 | 22226.44 | 2.12% |
| 2025-12-04 | 5.30 | 5.28 | -0.03 | -0.56% | 5.26 | 5.34 | 216341 | 11437.63 | 1.07% |
| 2025-12-03 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.36 | 323754 | 17246.88 | 1.60% |
| 2025-12-02 | 5.29 | 5.31 | 0.01 | 0.19% | 5.26 | 5.31 | 224972 | 11893.42 | 1.11% |
| 2025-12-01 | 5.19 | 5.30 | 0.10 | 1.92% | 5.19 | 5.31 | 367684 | 19399.16 | 1.82% |
| 2025-11-28 | 5.21 | 5.20 | -0.01 | -0.19% | 5.18 | 5.22 | 166554 | 8657.90 | 0.83% |
| 2025-11-27 | 5.19 | 5.21 | 0.02 | 0.39% | 5.15 | 5.23 | 207845 | 10793.98 | 1.03% |
| 2025-11-26 | 5.20 | 5.19 | 0.00 | 0.00% | 5.16 | 5.24 | 256264 | 13327.96 | 1.27% |
| 2025-11-25 | 5.11 | 5.19 | 0.08 | 1.57% | 5.10 | 5.22 | 322106 | 16670.30 | 1.60% |
| 2025-11-24 | 5.14 | 5.11 | -0.03 | -0.58% | 5.08 | 5.17 | 420455 | 21544.48 | 2.08% |
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。
