| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 8.87 | 8.95 | 0.14 | 1.59% | 8.77 | 8.99 | 43082 | 3819.88 | 1.99% |
| 2025-04-14 | 8.81 | 8.81 | 0.18 | 2.09% | 8.76 | 8.99 | 42070 | 3725.45 | 1.94% |
| 2025-04-11 | 8.52 | 8.63 | 0.06 | 0.70% | 8.45 | 8.80 | 53627 | 4648.25 | 2.48% |
| 2025-04-10 | 8.50 | 8.57 | 0.16 | 1.90% | 8.50 | 8.78 | 82545 | 7126.79 | 3.82% |
| 2025-04-09 | 7.88 | 8.41 | 0.39 | 4.86% | 7.37 | 8.55 | 117925 | 9451.83 | 5.45% |
| 2025-04-08 | 8.61 | 8.02 | -0.55 | -6.42% | 7.80 | 8.66 | 122248 | 9919.27 | 5.65% |
| 2025-04-07 | 8.72 | 8.57 | -0.95 | -9.98% | 8.57 | 8.93 | 47739 | 4116.65 | 2.21% |
| 2025-04-03 | 9.46 | 9.52 | -0.06 | -0.63% | 9.34 | 9.64 | 66746 | 6331.73 | 3.09% |
| 2025-04-02 | 9.70 | 9.58 | -0.07 | -0.73% | 9.50 | 9.80 | 58507 | 5648.30 | 2.70% |
| 2025-04-01 | 9.57 | 9.65 | 0.08 | 0.84% | 9.57 | 9.83 | 95969 | 9311.20 | 4.44% |
| 2025-03-31 | 9.95 | 9.57 | -0.46 | -4.59% | 9.22 | 9.97 | 168653 | 15982.75 | 7.80% |
| 2025-03-28 | 10.22 | 10.03 | -0.50 | -4.75% | 10.00 | 10.42 | 216381 | 21948.80 | 10.00% |
| 2025-03-27 | 10.20 | 10.53 | -0.09 | -0.85% | 10.18 | 11.15 | 357249 | 38256.39 | 16.51% |
| 2025-03-26 | 10.18 | 10.62 | 0.68 | 6.84% | 10.02 | 10.93 | 242294 | 26121.11 | 11.20% |
| 2025-03-25 | 9.42 | 9.94 | 0.44 | 4.63% | 9.40 | 10.06 | 128884 | 12679.87 | 5.96% |
| 2025-03-24 | 9.68 | 9.50 | -0.19 | -1.96% | 9.25 | 9.78 | 60515 | 5733.26 | 2.80% |
| 2025-03-21 | 9.91 | 9.69 | -0.28 | -2.81% | 9.65 | 9.99 | 66000 | 6437.75 | 3.05% |
| 2025-03-20 | 9.80 | 9.97 | 0.22 | 2.26% | 9.77 | 10.34 | 96033 | 9604.84 | 4.44% |
| 2025-03-19 | 9.77 | 9.75 | -0.06 | -0.61% | 9.71 | 9.91 | 63009 | 6175.61 | 2.91% |
| 2025-03-18 | 9.63 | 9.81 | 0.22 | 2.29% | 9.57 | 9.83 | 81858 | 7947.46 | 3.78% |
| 2025-03-17 | 9.67 | 9.59 | 0.02 | 0.21% | 9.58 | 9.67 | 50698 | 4876.35 | 2.34% |
| 2025-03-14 | 9.45 | 9.57 | 0.11 | 1.16% | 9.35 | 9.58 | 40964 | 3887.65 | 1.89% |
| 2025-03-13 | 9.65 | 9.46 | -0.12 | -1.25% | 9.31 | 9.65 | 45006 | 4245.16 | 2.08% |
| 2025-03-12 | 9.64 | 9.58 | -0.01 | -0.10% | 9.53 | 9.65 | 47382 | 4548.71 | 2.19% |
| 2025-03-11 | 9.50 | 9.59 | 0.06 | 0.63% | 9.37 | 9.59 | 44097 | 4185.31 | 2.04% |
| 2025-03-10 | 9.55 | 9.53 | 0.04 | 0.42% | 9.43 | 9.64 | 48081 | 4579.71 | 2.22% |
| 2025-03-07 | 9.33 | 9.49 | 0.15 | 1.61% | 9.27 | 9.88 | 96804 | 9295.08 | 4.47% |
| 2025-03-06 | 9.28 | 9.34 | 0.06 | 0.65% | 9.22 | 9.36 | 41535 | 3871.14 | 1.92% |
| 2025-03-05 | 9.36 | 9.28 | -0.07 | -0.75% | 9.10 | 9.40 | 49761 | 4577.27 | 2.30% |
| 2025-03-04 | 9.20 | 9.35 | 0.15 | 1.63% | 9.11 | 9.39 | 37011 | 3438.87 | 1.71% |
| 2025-03-03 | 9.24 | 9.20 | -0.04 | -0.43% | 9.14 | 9.49 | 47477 | 4431.71 | 2.19% |
| 2025-02-28 | 9.46 | 9.24 | -0.21 | -2.22% | 9.23 | 9.50 | 56366 | 5293.45 | 2.61% |
| 2025-02-27 | 9.41 | 9.45 | 0.09 | 0.96% | 9.27 | 9.57 | 81806 | 7714.46 | 3.78% |
| 2025-02-26 | 9.28 | 9.36 | 0.10 | 1.08% | 9.28 | 9.41 | 47925 | 4481.77 | 2.22% |
| 2025-02-25 | 9.31 | 9.26 | -0.09 | -0.96% | 9.23 | 9.41 | 41984 | 3911.50 | 1.94% |
| 2025-02-24 | 9.22 | 9.35 | 0.15 | 1.63% | 9.18 | 9.40 | 49339 | 4592.20 | 2.28% |
| 2025-02-21 | 9.42 | 9.20 | -0.14 | -1.50% | 9.17 | 9.42 | 43908 | 4048.25 | 2.03% |
| 2025-02-20 | 9.20 | 9.34 | 0.12 | 1.30% | 9.19 | 9.43 | 43409 | 4043.65 | 2.01% |
| 2025-02-19 | 9.20 | 9.22 | 0.10 | 1.10% | 9.11 | 9.23 | 35635 | 3276.63 | 1.65% |
| 2025-02-18 | 9.52 | 9.12 | -0.40 | -4.20% | 9.10 | 9.52 | 58550 | 5435.48 | 2.71% |
| 2025-02-17 | 9.44 | 9.52 | 0.12 | 1.28% | 9.39 | 9.54 | 41115 | 3894.49 | 1.90% |
| 2025-02-14 | 9.55 | 9.40 | -0.09 | -0.95% | 9.36 | 9.55 | 47895 | 4514.74 | 2.21% |
| 2025-02-13 | 9.66 | 9.49 | -0.15 | -1.56% | 9.48 | 9.68 | 63177 | 6046.84 | 2.92% |
| 2025-02-12 | 9.79 | 9.64 | -0.16 | -1.63% | 9.58 | 9.80 | 79472 | 7671.86 | 3.67% |
| 2025-02-11 | 9.85 | 9.80 | -0.23 | -2.29% | 9.72 | 9.90 | 83545 | 8175.04 | 3.86% |
| 2025-02-10 | 9.70 | 10.03 | 0.33 | 3.40% | 9.60 | 10.04 | 131229 | 12885.97 | 6.07% |
| 2025-02-07 | 9.73 | 9.70 | -0.03 | -0.31% | 9.55 | 9.78 | 118611 | 11493.54 | 5.48% |
| 2025-02-06 | 9.57 | 9.73 | 0.16 | 1.67% | 9.46 | 9.73 | 106012 | 10184.12 | 4.90% |
| 2025-02-05 | 9.56 | 9.57 | 0.01 | 0.10% | 9.49 | 9.74 | 95996 | 9195.39 | 4.44% |
| 2025-01-27 | 9.46 | 9.56 | 0.10 | 1.06% | 9.46 | 10.02 | 128914 | 12552.08 | 5.96% |
| 2025-01-24 | 9.48 | 9.46 | -0.21 | -2.17% | 9.22 | 9.69 | 118905 | 11167.90 | 5.50% |
| 2025-01-23 | 9.58 | 9.67 | 0.03 | 0.31% | 9.43 | 9.95 | 182601 | 17783.46 | 8.44% |
| 2025-01-22 | 9.71 | 9.64 | -0.16 | -1.63% | 9.40 | 10.10 | 223374 | 21550.12 | 10.32% |
| 2025-01-21 | 8.98 | 9.80 | 0.89 | 9.99% | 8.82 | 9.80 | 138681 | 13088.30 | 6.41% |
| 2025-01-20 | 8.77 | 8.91 | 0.20 | 2.30% | 8.63 | 8.93 | 43085 | 3812.60 | 1.99% |
| 2025-01-17 | 8.62 | 8.71 | 0.01 | 0.11% | 8.57 | 8.75 | 30046 | 2603.33 | 1.39% |
| 2025-01-16 | 8.65 | 8.70 | 0.05 | 0.58% | 8.58 | 8.80 | 36075 | 3137.21 | 1.67% |
| 2025-01-15 | 8.62 | 8.65 | 0.00 | 0.00% | 8.52 | 8.69 | 33437 | 2872.33 | 1.55% |
| 2025-01-14 | 8.29 | 8.65 | 0.40 | 4.85% | 8.29 | 8.68 | 44494 | 3779.21 | 2.06% |
| 2025-01-13 | 8.04 | 8.25 | 0.09 | 1.10% | 7.90 | 8.31 | 35968 | 2927.64 | 1.66% |
| 2025-01-10 | 8.52 | 8.16 | -0.35 | -4.11% | 8.16 | 8.60 | 32958 | 2745.88 | 1.52% |
| 2025-01-09 | 8.36 | 8.51 | 0.07 | 0.83% | 8.36 | 8.52 | 32880 | 2785.36 | 1.52% |
| 2025-01-08 | 8.48 | 8.44 | -0.11 | -1.29% | 8.20 | 8.61 | 46257 | 3884.11 | 2.14% |
| 2025-01-07 | 8.20 | 8.55 | 0.38 | 4.65% | 8.16 | 8.57 | 55330 | 4631.55 | 2.56% |
| 2025-01-06 | 8.03 | 8.17 | 0.20 | 2.51% | 7.70 | 8.36 | 62177 | 5045.95 | 2.87% |
| 2025-01-03 | 8.46 | 7.97 | -0.50 | -5.90% | 7.94 | 8.56 | 53099 | 4343.64 | 2.45% |
| 2025-01-02 | 8.60 | 8.47 | -0.14 | -1.63% | 8.37 | 8.77 | 40232 | 3449.52 | 1.86% |
| 2024-12-31 | 8.80 | 8.61 | -0.11 | -1.26% | 8.53 | 8.80 | 42578 | 3692.49 | 1.97% |
| 2024-12-30 | 8.78 | 8.72 | -0.17 | -1.91% | 8.57 | 8.89 | 38981 | 3403.42 | 1.80% |
| 2024-12-27 | 8.71 | 8.89 | 0.18 | 2.07% | 8.69 | 9.00 | 51834 | 4607.27 | 2.40% |
| 2024-12-26 | 8.58 | 8.71 | 0.13 | 1.52% | 8.53 | 8.78 | 43162 | 3758.78 | 2.00% |
| 2024-12-25 | 8.92 | 8.58 | -0.32 | -3.60% | 8.45 | 8.94 | 59023 | 5071.81 | 2.73% |
| 2024-12-24 | 9.01 | 8.90 | 0.00 | 0.00% | 8.71 | 9.07 | 57437 | 5093.30 | 2.65% |
| 2024-12-23 | 9.48 | 8.90 | -0.60 | -6.32% | 8.80 | 9.48 | 84606 | 7701.45 | 3.91% |
| 2024-12-20 | 9.42 | 9.50 | 0.00 | 0.00% | 9.40 | 9.57 | 60088 | 5712.92 | 2.78% |
| 2024-12-19 | 9.34 | 9.50 | 0.16 | 1.71% | 9.14 | 9.53 | 65910 | 6203.73 | 3.05% |
| 2024-12-18 | 9.55 | 9.34 | -0.16 | -1.68% | 9.15 | 9.66 | 73296 | 6882.77 | 3.39% |
| 2024-12-17 | 9.90 | 9.50 | -0.40 | -4.04% | 9.38 | 10.08 | 111928 | 10852.41 | 5.17% |
| 2024-12-16 | 10.41 | 9.90 | -0.51 | -4.90% | 9.85 | 10.48 | 140089 | 14062.96 | 6.48% |
| 2024-12-13 | 10.77 | 10.41 | -0.39 | -3.61% | 10.38 | 11.09 | 139397 | 14930.61 | 6.44% |
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。
