| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 12.78 | 12.92 | 0.19 | 1.49% | 12.76 | 13.77 | 107796 | 14255.17 | 4.98% |
| 2026-03-25 | 12.82 | 12.73 | 0.27 | 2.17% | 12.45 | 12.93 | 97756 | 12491.55 | 4.52% |
| 2026-03-24 | 12.02 | 12.46 | 0.54 | 4.53% | 11.50 | 12.52 | 108864 | 13099.56 | 5.03% |
| 2026-03-23 | 12.67 | 11.92 | -1.32 | -9.97% | 11.92 | 12.98 | 124563 | 15482.27 | 5.76% |
| 2026-03-20 | 14.42 | 13.24 | -0.90 | -6.36% | 13.22 | 14.50 | 112188 | 15243.18 | 5.19% |
| 2026-03-19 | 14.66 | 14.14 | -0.66 | -4.46% | 14.03 | 14.80 | 125263 | 17904.93 | 5.79% |
| 2026-03-18 | 14.55 | 14.80 | 0.03 | 0.20% | 14.28 | 14.95 | 204908 | 29955.89 | 9.47% |
| 2026-03-17 | 13.92 | 14.77 | 0.64 | 4.53% | 13.92 | 15.49 | 265704 | 38801.54 | 12.28% |
| 2026-03-16 | 13.57 | 14.13 | 0.49 | 3.59% | 13.57 | 14.47 | 120476 | 16949.38 | 5.57% |
| 2026-03-13 | 13.56 | 13.64 | -0.27 | -1.94% | 13.56 | 14.27 | 112415 | 15538.48 | 5.20% |
| 2026-03-12 | 13.87 | 13.91 | 0.35 | 2.58% | 13.81 | 14.90 | 126841 | 17971.72 | 5.86% |
| 2026-03-11 | 13.59 | 13.56 | -0.03 | -0.22% | 13.53 | 13.69 | 23483 | 3190.30 | 1.09% |
| 2026-03-10 | 13.57 | 13.59 | 0.21 | 1.57% | 13.39 | 13.63 | 23180 | 3138.91 | 1.07% |
| 2026-03-09 | 13.62 | 13.38 | -0.25 | -1.83% | 13.15 | 13.65 | 32167 | 4302.34 | 1.49% |
| 2026-03-06 | 13.07 | 13.63 | 0.60 | 4.60% | 13.03 | 13.68 | 36833 | 4963.06 | 1.70% |
| 2026-03-05 | 13.10 | 13.03 | 0.18 | 1.40% | 12.98 | 13.24 | 26381 | 3455.95 | 1.22% |
| 2026-03-04 | 12.81 | 12.85 | -0.14 | -1.08% | 12.74 | 13.06 | 30161 | 3885.92 | 1.39% |
| 2026-03-03 | 13.47 | 12.99 | -0.48 | -3.56% | 12.98 | 13.68 | 50096 | 6666.41 | 2.32% |
| 2026-03-02 | 13.98 | 13.47 | -0.59 | -4.20% | 13.34 | 13.98 | 47150 | 6404.96 | 2.18% |
| 2026-02-27 | 14.04 | 14.06 | -0.05 | -0.35% | 13.97 | 14.14 | 25812 | 3620.50 | 1.19% |
| 2026-02-26 | 14.16 | 14.11 | 0.04 | 0.28% | 14.01 | 14.18 | 35827 | 5045.82 | 1.66% |
| 2026-02-25 | 14.13 | 14.07 | 0.01 | 0.07% | 14.00 | 14.21 | 35968 | 5077.61 | 1.66% |
| 2026-02-24 | 13.91 | 14.06 | 0.33 | 2.40% | 13.88 | 14.08 | 36929 | 5173.75 | 1.71% |
| 2026-02-13 | 14.02 | 13.73 | -0.17 | -1.22% | 13.68 | 14.02 | 27724 | 3838.99 | 1.28% |
| 2026-02-12 | 14.00 | 13.90 | -0.10 | -0.71% | 13.78 | 14.03 | 34511 | 4811.06 | 1.60% |
| 2026-02-11 | 13.96 | 14.00 | 0.03 | 0.21% | 13.84 | 14.23 | 41701 | 5868.05 | 1.93% |
| 2026-02-10 | 14.09 | 13.97 | -0.07 | -0.50% | 13.92 | 14.09 | 29490 | 4128.37 | 1.36% |
| 2026-02-09 | 13.96 | 14.04 | 0.14 | 1.01% | 13.90 | 14.16 | 33898 | 4751.56 | 1.57% |
| 2026-02-06 | 13.68 | 13.90 | 0.20 | 1.46% | 13.53 | 14.00 | 44764 | 6216.24 | 2.07% |
| 2026-02-05 | 13.81 | 13.70 | -0.16 | -1.15% | 13.68 | 13.95 | 34054 | 4693.14 | 1.57% |
| 2026-02-04 | 13.61 | 13.86 | 0.26 | 1.91% | 13.51 | 13.87 | 47133 | 6495.84 | 2.18% |
| 2026-02-03 | 13.32 | 13.60 | 0.29 | 2.18% | 13.31 | 13.63 | 37665 | 5093.68 | 1.74% |
| 2026-02-02 | 13.68 | 13.31 | -0.38 | -2.78% | 13.29 | 13.68 | 48148 | 6494.13 | 2.23% |
| 2026-01-30 | 13.50 | 13.69 | 0.22 | 1.63% | 13.30 | 13.77 | 60046 | 8132.78 | 2.78% |
| 2026-01-29 | 13.58 | 13.47 | -0.13 | -0.96% | 13.38 | 13.79 | 58018 | 7879.68 | 2.68% |
| 2026-01-28 | 14.08 | 13.60 | -0.60 | -4.23% | 13.60 | 14.30 | 105480 | 14579.85 | 4.88% |
| 2026-01-27 | 14.05 | 14.20 | 0.16 | 1.14% | 13.93 | 14.59 | 96024 | 13676.29 | 4.44% |
| 2026-01-26 | 14.23 | 14.04 | -0.23 | -1.61% | 13.96 | 14.50 | 76849 | 10866.13 | 3.55% |
| 2026-01-23 | 14.20 | 14.27 | 0.13 | 0.92% | 14.08 | 14.80 | 104078 | 14897.91 | 4.81% |
| 2026-01-22 | 14.21 | 14.14 | -0.19 | -1.33% | 13.91 | 14.38 | 98597 | 13950.94 | 4.56% |
| 2026-01-21 | 14.60 | 14.33 | -0.27 | -1.85% | 13.93 | 14.66 | 152951 | 21700.65 | 7.07% |
| 2026-01-20 | 14.11 | 14.60 | 0.49 | 3.47% | 13.90 | 15.52 | 224844 | 32832.29 | 10.39% |
| 2026-01-19 | 13.82 | 14.11 | 0.29 | 2.10% | 13.82 | 14.12 | 93345 | 13057.14 | 4.31% |
| 2026-01-16 | 13.67 | 13.82 | 0.10 | 0.73% | 13.57 | 13.93 | 79949 | 11023.92 | 3.70% |
| 2026-01-15 | 13.48 | 13.72 | 0.13 | 0.96% | 13.47 | 13.82 | 58820 | 8041.51 | 2.72% |
| 2026-01-14 | 13.44 | 13.59 | 0.15 | 1.12% | 13.36 | 13.74 | 74899 | 10173.60 | 3.46% |
| 2026-01-13 | 13.90 | 13.44 | -0.30 | -2.18% | 13.41 | 13.98 | 86281 | 11782.40 | 3.99% |
| 2026-01-12 | 13.73 | 13.74 | 0.01 | 0.07% | 13.58 | 13.75 | 83304 | 11380.20 | 3.85% |
| 2026-01-09 | 13.63 | 13.73 | 0.03 | 0.22% | 13.43 | 13.73 | 69381 | 9434.34 | 3.21% |
| 2026-01-08 | 13.49 | 13.70 | 0.09 | 0.66% | 13.38 | 13.72 | 74930 | 10198.79 | 3.46% |
| 2026-01-07 | 13.47 | 13.61 | 0.09 | 0.67% | 13.34 | 13.74 | 103979 | 14098.80 | 4.81% |
| 2026-01-06 | 13.65 | 13.52 | -0.13 | -0.95% | 13.44 | 13.75 | 74172 | 10036.05 | 3.43% |
| 2026-01-05 | 13.87 | 13.65 | -0.23 | -1.66% | 13.52 | 13.89 | 112373 | 15380.00 | 5.19% |
| 2025-12-31 | 13.26 | 13.88 | 0.56 | 4.20% | 13.11 | 14.33 | 214236 | 29288.21 | 9.90% |
| 2025-12-30 | 13.79 | 13.32 | -0.47 | -3.41% | 13.24 | 13.79 | 193458 | 25876.51 | 8.94% |
| 2025-12-29 | 12.54 | 13.79 | 1.25 | 9.97% | 12.53 | 13.79 | 101195 | 13762.01 | 4.68% |
| 2025-12-26 | 12.83 | 12.54 | -0.21 | -1.65% | 12.54 | 12.83 | 33705 | 4251.41 | 1.56% |
| 2025-12-25 | 12.49 | 12.75 | 0.21 | 1.67% | 12.45 | 12.75 | 44433 | 5612.70 | 2.05% |
| 2025-12-24 | 12.34 | 12.54 | 0.21 | 1.70% | 12.25 | 12.88 | 56431 | 7107.55 | 2.61% |
| 2025-12-23 | 12.45 | 12.33 | -0.11 | -0.88% | 12.27 | 12.45 | 16753 | 2067.37 | 0.77% |
| 2025-12-22 | 12.47 | 12.44 | -0.03 | -0.24% | 12.41 | 12.58 | 19240 | 2403.28 | 0.89% |
| 2025-12-19 | 12.32 | 12.47 | 0.19 | 1.55% | 12.20 | 12.49 | 29580 | 3668.59 | 1.37% |
| 2025-12-18 | 12.18 | 12.28 | 0.19 | 1.57% | 12.01 | 12.40 | 35798 | 4399.32 | 1.65% |
| 2025-12-17 | 12.09 | 12.09 | 0.00 | 0.00% | 11.82 | 12.15 | 28802 | 3448.16 | 1.33% |
| 2025-12-16 | 12.28 | 12.09 | -0.18 | -1.47% | 12.02 | 12.43 | 26025 | 3150.32 | 1.20% |
| 2025-12-15 | 12.03 | 12.27 | 0.14 | 1.15% | 12.02 | 12.34 | 29964 | 3666.51 | 1.39% |
| 2025-12-12 | 12.22 | 12.13 | -0.09 | -0.74% | 12.08 | 12.39 | 30482 | 3724.97 | 1.41% |
| 2025-12-11 | 12.66 | 12.22 | -0.35 | -2.78% | 12.21 | 12.66 | 33016 | 4076.97 | 1.53% |
| 2025-12-10 | 12.65 | 12.57 | -0.11 | -0.87% | 12.53 | 12.75 | 25273 | 3187.94 | 1.17% |
| 2025-12-09 | 12.87 | 12.68 | -0.20 | -1.55% | 12.66 | 12.95 | 26474 | 3381.49 | 1.22% |
| 2025-12-08 | 12.87 | 12.88 | 0.07 | 0.55% | 12.70 | 12.98 | 48360 | 6227.74 | 2.24% |
| 2025-12-05 | 12.50 | 12.81 | 0.31 | 2.48% | 12.50 | 13.42 | 72019 | 9213.73 | 3.33% |
| 2025-12-04 | 12.70 | 12.50 | -0.22 | -1.73% | 12.44 | 12.84 | 22239 | 2792.57 | 1.03% |
| 2025-12-03 | 12.87 | 12.72 | -0.21 | -1.62% | 12.66 | 12.97 | 20846 | 2662.23 | 0.96% |
| 2025-12-02 | 13.00 | 12.93 | -0.07 | -0.54% | 12.85 | 13.05 | 19769 | 2559.08 | 0.91% |
| 2025-12-01 | 13.06 | 13.00 | 0.00 | 0.00% | 12.94 | 13.20 | 28225 | 3692.64 | 1.30% |
| 2025-11-28 | 12.91 | 13.00 | 0.12 | 0.93% | 12.75 | 13.05 | 20758 | 2689.14 | 0.96% |
| 2025-11-27 | 12.84 | 12.88 | 0.08 | 0.63% | 12.70 | 13.00 | 22345 | 2885.21 | 1.03% |
| 2025-11-26 | 13.02 | 12.80 | -0.20 | -1.54% | 12.76 | 13.11 | 25537 | 3305.77 | 1.18% |
| 2025-11-25 | 12.91 | 13.00 | 0.18 | 1.40% | 12.79 | 13.10 | 22471 | 2915.60 | 1.04% |
苏州龙杰(603332)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。
