| 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 | 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% |
| 2025-11-21 | 5.28 | 5.14 | -0.16 | -3.02% | 5.14 | 5.29 | 334183 | 17423.83 | 1.66% |
| 2025-11-20 | 5.25 | 5.30 | 0.04 | 0.76% | 5.25 | 5.34 | 251982 | 13355.30 | 1.25% |
| 2025-11-19 | 5.25 | 5.26 | 0.01 | 0.19% | 5.24 | 5.28 | 156675 | 8240.35 | 0.78% |
| 2025-11-18 | 5.26 | 5.25 | -0.01 | -0.19% | 5.22 | 5.27 | 207236 | 10882.05 | 1.03% |
| 2025-11-17 | 5.32 | 5.26 | -0.07 | -1.31% | 5.26 | 5.32 | 270512 | 14265.18 | 1.34% |
| 2025-11-14 | 5.33 | 5.33 | 0.00 | 0.00% | 5.32 | 5.37 | 209063 | 11177.70 | 1.04% |
| 2025-11-13 | 5.39 | 5.33 | -0.05 | -0.93% | 5.30 | 5.39 | 295061 | 15720.92 | 1.46% |
| 2025-11-12 | 5.36 | 5.38 | 0.02 | 0.37% | 5.36 | 5.42 | 291483 | 15710.91 | 1.44% |
| 2025-11-11 | 5.33 | 5.36 | 0.05 | 0.94% | 5.31 | 5.36 | 200472 | 10702.97 | 0.99% |
| 2025-11-10 | 5.30 | 5.31 | 0.01 | 0.19% | 5.28 | 5.33 | 165585 | 8790.92 | 0.82% |
| 2025-11-07 | 5.31 | 5.30 | -0.01 | -0.19% | 5.29 | 5.34 | 200566 | 10647.16 | 0.99% |
| 2025-11-06 | 5.29 | 5.31 | 0.02 | 0.38% | 5.27 | 5.34 | 266857 | 14159.18 | 1.32% |
| 2025-11-05 | 5.30 | 5.29 | -0.01 | -0.19% | 5.25 | 5.31 | 274891 | 14530.33 | 1.36% |
| 2025-11-04 | 5.21 | 5.30 | 0.09 | 1.73% | 5.20 | 5.32 | 383615 | 20247.10 | 1.90% |
| 2025-11-03 | 5.17 | 5.21 | 0.03 | 0.58% | 5.17 | 5.24 | 280941 | 14638.13 | 1.39% |
| 2025-10-31 | 5.17 | 5.18 | 0.01 | 0.19% | 5.13 | 5.20 | 251208 | 12979.91 | 1.24% |
| 2025-10-30 | 5.13 | 5.17 | 0.00 | 0.00% | 5.12 | 5.19 | 299746 | 15494.85 | 1.48% |
| 2025-10-29 | 5.23 | 5.17 | -0.07 | -1.34% | 5.15 | 5.23 | 255399 | 13211.22 | 1.27% |
| 2025-10-28 | 5.24 | 5.24 | -0.01 | -0.19% | 5.19 | 5.28 | 210747 | 11021.02 | 1.04% |
| 2025-10-27 | 5.26 | 5.25 | -0.01 | -0.19% | 5.21 | 5.30 | 259931 | 13670.03 | 1.29% |
| 2025-10-24 | 5.31 | 5.26 | -0.07 | -1.31% | 5.25 | 5.33 | 262464 | 13864.38 | 1.30% |
| 2025-10-23 | 5.31 | 5.33 | 0.00 | 0.00% | 5.28 | 5.37 | 334899 | 17829.44 | 1.66% |
| 2025-10-22 | 5.20 | 5.33 | 0.12 | 2.30% | 5.19 | 5.33 | 357742 | 18884.14 | 1.77% |
| 2025-10-21 | 5.22 | 5.21 | -0.02 | -0.38% | 5.19 | 5.25 | 293838 | 15333.96 | 1.46% |
| 2025-10-20 | 5.24 | 5.23 | -0.02 | -0.38% | 5.14 | 5.24 | 270763 | 14085.36 | 1.34% |
| 2025-10-17 | 5.27 | 5.25 | -0.02 | -0.38% | 5.23 | 5.31 | 284408 | 15010.80 | 1.41% |
| 2025-10-16 | 5.21 | 5.27 | 0.06 | 1.15% | 5.19 | 5.28 | 292736 | 15353.54 | 1.45% |
| 2025-10-15 | 5.18 | 5.21 | 0.02 | 0.39% | 5.16 | 5.22 | 253266 | 13155.33 | 1.25% |
| 2025-10-14 | 5.07 | 5.19 | 0.10 | 1.96% | 5.06 | 5.20 | 347506 | 17889.89 | 1.72% |
| 2025-10-13 | 5.01 | 5.09 | 0.02 | 0.39% | 4.98 | 5.11 | 272046 | 13752.81 | 1.35% |
| 2025-10-10 | 5.03 | 5.07 | 0.04 | 0.80% | 5.01 | 5.11 | 218592 | 11095.19 | 1.08% |
| 2025-10-09 | 4.97 | 5.03 | 0.06 | 1.21% | 4.95 | 5.04 | 267931 | 13414.71 | 1.33% |
| 2025-09-30 | 5.02 | 4.97 | -0.05 | -1.00% | 4.97 | 5.03 | 133128 | 6638.14 | 0.66% |
| 2025-09-29 | 5.01 | 5.02 | 0.00 | 0.00% | 4.97 | 5.05 | 191871 | 9611.57 | 0.95% |
| 2025-09-26 | 5.00 | 5.02 | 0.03 | 0.60% | 4.98 | 5.04 | 167684 | 8397.24 | 0.83% |
| 2025-09-25 | 5.03 | 4.99 | -0.05 | -0.99% | 4.98 | 5.04 | 132029 | 6600.36 | 0.65% |
| 2025-09-24 | 4.99 | 5.04 | 0.03 | 0.60% | 4.99 | 5.07 | 143295 | 7211.62 | 0.71% |
| 2025-09-23 | 4.97 | 5.01 | 0.03 | 0.60% | 4.94 | 5.03 | 236345 | 11805.83 | 1.17% |
| 2025-09-22 | 5.03 | 4.98 | -0.07 | -1.39% | 4.97 | 5.05 | 178129 | 8899.75 | 0.88% |
| 2025-09-19 | 5.02 | 5.05 | 0.03 | 0.60% | 4.97 | 5.06 | 236221 | 11852.25 | 1.17% |
| 2025-09-18 | 5.21 | 5.11 | -0.11 | -2.11% | 5.10 | 5.22 | 317105 | 16359.06 | 1.57% |
| 2025-09-17 | 5.22 | 5.22 | 0.00 | 0.00% | 5.18 | 5.24 | 223638 | 11668.34 | 1.11% |
| 2025-09-16 | 5.21 | 5.22 | 0.01 | 0.19% | 5.20 | 5.25 | 209096 | 10908.86 | 1.04% |
| 2025-09-15 | 5.24 | 5.21 | -0.03 | -0.57% | 5.21 | 5.25 | 185952 | 9725.06 | 0.92% |
| 2025-09-12 | 5.31 | 5.24 | -0.06 | -1.13% | 5.24 | 5.32 | 227307 | 11986.03 | 1.13% |
| 2025-09-11 | 5.28 | 5.30 | 0.02 | 0.38% | 5.22 | 5.31 | 293977 | 15461.96 | 1.46% |
| 2025-09-10 | 5.25 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 237519 | 12520.85 | 1.18% |
| 2025-09-09 | 5.22 | 5.25 | 0.02 | 0.38% | 5.21 | 5.26 | 227658 | 11915.56 | 1.13% |
| 2025-09-08 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.26 | 217350 | 11383.40 | 1.08% |
| 2025-09-05 | 5.26 | 5.22 | -0.05 | -0.95% | 5.17 | 5.27 | 287473 | 14976.30 | 1.42% |
| 2025-09-04 | 5.23 | 5.27 | 0.03 | 0.57% | 5.14 | 5.28 | 383086 | 19985.01 | 1.90% |
| 2025-09-03 | 5.31 | 5.24 | -0.08 | -1.50% | 5.23 | 5.33 | 326205 | 17168.84 | 1.62% |
| 2025-09-02 | 5.26 | 5.32 | 0.06 | 1.14% | 5.24 | 5.33 | 419816 | 22198.52 | 2.08% |
| 2025-09-01 | 5.29 | 5.26 | -0.03 | -0.57% | 5.25 | 5.31 | 371678 | 19592.98 | 1.84% |
| 2025-08-29 | 5.30 | 5.29 | -0.02 | -0.38% | 5.28 | 5.40 | 477778 | 25507.62 | 2.37% |
| 2025-08-28 | 5.30 | 5.31 | -0.02 | -0.38% | 5.25 | 5.33 | 446054 | 23598.03 | 2.21% |
| 2025-08-27 | 5.40 | 5.33 | -0.07 | -1.30% | 5.32 | 5.41 | 283649 | 15223.24 | 1.41% |
| 2025-08-26 | 5.45 | 5.40 | -0.06 | -1.10% | 5.39 | 5.46 | 275989 | 14933.97 | 1.37% |
| 2025-08-25 | 5.43 | 5.46 | 0.02 | 0.37% | 5.41 | 5.49 | 403394 | 22001.14 | 2.00% |
| 2025-08-22 | 5.50 | 5.44 | -0.07 | -1.27% | 5.40 | 5.51 | 434655 | 23607.53 | 2.15% |
| 2025-08-21 | 5.47 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 362139 | 19858.17 | 1.79% |
| 2025-08-20 | 5.43 | 5.47 | 0.05 | 0.92% | 5.41 | 5.47 | 335048 | 18239.73 | 1.66% |
| 2025-08-19 | 5.48 | 5.42 | -0.07 | -1.28% | 5.41 | 5.52 | 306315 | 16666.56 | 1.52% |
| 2025-08-18 | 5.30 | 5.49 | 0.18 | 3.39% | 5.30 | 5.56 | 720499 | 39364.30 | 3.57% |
| 2025-08-15 | 5.34 | 5.31 | -0.03 | -0.56% | 5.22 | 5.34 | 368274 | 19427.88 | 1.82% |
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。
