| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 13.30 | 13.38 | 0.01 | 0.07% | 13.23 | 13.40 | 28056 | 3746.87 | 1.30% |
| 2025-10-27 | 13.25 | 13.37 | 0.12 | 0.91% | 13.25 | 13.45 | 39902 | 5334.62 | 1.84% |
| 2025-10-24 | 13.38 | 13.25 | -0.13 | -0.97% | 13.23 | 13.45 | 28687 | 3821.73 | 1.33% |
| 2025-10-23 | 13.30 | 13.38 | 0.05 | 0.38% | 13.15 | 13.45 | 29795 | 3956.19 | 1.38% |
| 2025-10-22 | 13.50 | 13.33 | 0.09 | 0.68% | 13.23 | 13.50 | 32836 | 4373.99 | 1.52% |
| 2025-10-21 | 13.13 | 13.24 | 0.11 | 0.84% | 13.04 | 13.25 | 32560 | 4289.41 | 1.50% |
| 2025-10-20 | 12.98 | 13.13 | 0.24 | 1.86% | 12.98 | 13.15 | 32565 | 4261.71 | 1.51% |
| 2025-10-17 | 13.08 | 12.89 | -0.20 | -1.53% | 12.88 | 13.20 | 35580 | 4621.19 | 1.64% |
| 2025-10-16 | 13.29 | 13.09 | -0.19 | -1.43% | 13.02 | 13.34 | 36112 | 4745.99 | 1.67% |
| 2025-10-15 | 13.19 | 13.28 | 0.10 | 0.76% | 13.03 | 13.29 | 36046 | 4755.99 | 1.67% |
| 2025-10-14 | 13.26 | 13.18 | -0.08 | -0.60% | 13.09 | 13.45 | 38494 | 5110.32 | 1.78% |
| 2025-10-13 | 12.80 | 13.26 | -0.02 | -0.15% | 12.69 | 13.29 | 38809 | 5082.39 | 1.79% |
| 2025-10-10 | 13.07 | 13.28 | 0.13 | 0.99% | 13.05 | 13.35 | 40665 | 5394.42 | 1.88% |
| 2025-10-09 | 12.98 | 13.15 | 0.25 | 1.94% | 12.86 | 13.22 | 48461 | 6333.29 | 2.24% |
| 2025-09-30 | 13.00 | 12.90 | 0.00 | 0.00% | 12.85 | 13.05 | 40424 | 5215.97 | 1.87% |
| 2025-09-29 | 13.03 | 12.90 | -0.19 | -1.45% | 12.75 | 13.08 | 54190 | 7006.43 | 2.50% |
| 2025-09-26 | 13.12 | 13.09 | 0.00 | 0.00% | 12.95 | 13.52 | 66875 | 8889.79 | 3.09% |
| 2025-09-25 | 13.26 | 13.09 | -0.16 | -1.21% | 13.08 | 13.33 | 41469 | 5469.16 | 1.92% |
| 2025-09-24 | 13.17 | 13.25 | 0.19 | 1.45% | 12.97 | 13.26 | 45405 | 5961.55 | 2.10% |
| 2025-09-23 | 13.30 | 13.06 | -0.28 | -2.10% | 12.80 | 13.38 | 70644 | 9185.81 | 3.27% |
| 2025-09-22 | 13.92 | 13.34 | -0.74 | -5.26% | 13.13 | 13.92 | 109959 | 14744.12 | 5.08% |
| 2025-09-19 | 14.35 | 14.08 | -0.66 | -4.48% | 14.03 | 14.39 | 134702 | 19081.52 | 6.23% |
| 2025-09-18 | 13.97 | 14.74 | 0.78 | 5.59% | 13.92 | 15.36 | 241707 | 36478.35 | 11.17% |
| 2025-09-17 | 14.18 | 13.96 | -0.22 | -1.55% | 13.95 | 14.18 | 53783 | 7538.93 | 2.49% |
| 2025-09-16 | 14.00 | 14.18 | 0.13 | 0.93% | 13.93 | 14.18 | 47711 | 6709.76 | 2.21% |
| 2025-09-15 | 14.23 | 14.05 | -0.10 | -0.71% | 14.01 | 14.23 | 39100 | 5502.72 | 1.81% |
| 2025-09-12 | 14.31 | 14.15 | -0.16 | -1.12% | 14.12 | 14.37 | 51926 | 7390.25 | 2.40% |
| 2025-09-11 | 14.15 | 14.31 | 0.13 | 0.92% | 13.92 | 14.33 | 53547 | 7580.51 | 2.48% |
| 2025-09-10 | 14.07 | 14.18 | 0.10 | 0.71% | 14.00 | 14.25 | 45345 | 6403.31 | 2.10% |
| 2025-09-09 | 14.62 | 14.08 | -0.57 | -3.89% | 14.06 | 14.64 | 84230 | 12030.35 | 3.89% |
| 2025-09-08 | 14.76 | 14.65 | 0.10 | 0.69% | 14.41 | 14.79 | 65089 | 9517.65 | 3.01% |
| 2025-09-05 | 14.31 | 14.55 | 0.26 | 1.82% | 14.07 | 14.55 | 66575 | 9573.98 | 3.08% |
| 2025-09-04 | 14.25 | 14.29 | -0.03 | -0.21% | 13.92 | 14.61 | 88111 | 12644.01 | 4.07% |
| 2025-09-03 | 15.10 | 14.32 | -0.81 | -5.35% | 14.25 | 15.23 | 103442 | 15131.39 | 4.78% |
| 2025-09-02 | 15.94 | 15.13 | -0.80 | -5.02% | 15.01 | 15.94 | 109407 | 16826.04 | 5.06% |
| 2025-09-01 | 16.09 | 15.93 | -0.17 | -1.06% | 15.61 | 16.16 | 96595 | 15355.60 | 4.46% |
| 2025-08-29 | 16.17 | 16.10 | -0.24 | -1.47% | 15.80 | 16.80 | 130814 | 21226.13 | 6.05% |
| 2025-08-28 | 16.50 | 16.34 | -0.21 | -1.27% | 15.63 | 16.80 | 172757 | 27949.46 | 7.99% |
| 2025-08-27 | 16.66 | 16.55 | -0.49 | -2.88% | 16.30 | 16.92 | 249361 | 41233.62 | 11.53% |
| 2025-08-26 | 15.70 | 17.04 | 1.19 | 7.51% | 15.43 | 17.39 | 362636 | 59677.20 | 16.76% |
| 2025-08-25 | 15.95 | 15.85 | -0.23 | -1.43% | 15.57 | 16.15 | 232233 | 36779.62 | 10.73% |
| 2025-08-22 | 15.13 | 16.08 | 0.79 | 5.17% | 15.01 | 16.37 | 353314 | 55736.29 | 16.33% |
| 2025-08-21 | 16.00 | 15.29 | -0.54 | -3.41% | 15.19 | 16.55 | 378112 | 59525.77 | 17.48% |
| 2025-08-20 | 14.40 | 15.83 | 1.44 | 10.01% | 14.32 | 15.83 | 337714 | 51498.50 | 15.61% |
| 2025-08-19 | 14.34 | 14.39 | 0.09 | 0.63% | 14.16 | 14.41 | 59883 | 8582.11 | 2.77% |
| 2025-08-18 | 14.28 | 14.30 | 0.08 | 0.56% | 14.25 | 14.35 | 45951 | 6571.44 | 2.12% |
| 2025-08-15 | 14.12 | 14.22 | 0.08 | 0.57% | 14.09 | 14.27 | 38105 | 5411.78 | 1.76% |
| 2025-08-14 | 14.36 | 14.14 | -0.21 | -1.46% | 14.11 | 14.40 | 56147 | 8003.99 | 2.60% |
| 2025-08-13 | 14.53 | 14.35 | -0.11 | -0.76% | 14.30 | 14.53 | 57209 | 8221.61 | 2.64% |
| 2025-08-12 | 14.62 | 14.46 | -0.15 | -1.03% | 14.43 | 14.66 | 42974 | 6231.13 | 1.99% |
| 2025-08-11 | 14.50 | 14.61 | 0.07 | 0.48% | 14.45 | 14.68 | 49110 | 7170.44 | 2.27% |
| 2025-08-08 | 14.55 | 14.54 | -0.01 | -0.07% | 14.41 | 14.62 | 45166 | 6555.84 | 2.09% |
| 2025-08-07 | 14.67 | 14.55 | -0.13 | -0.89% | 14.48 | 14.78 | 63501 | 9265.28 | 2.94% |
| 2025-08-06 | 14.47 | 14.68 | 0.21 | 1.45% | 14.36 | 14.68 | 73312 | 10664.08 | 3.39% |
| 2025-08-05 | 14.47 | 14.47 | 0.12 | 0.84% | 14.25 | 14.59 | 76639 | 11060.40 | 3.54% |
| 2025-08-04 | 13.88 | 14.35 | 0.45 | 3.24% | 13.72 | 14.54 | 99040 | 14074.62 | 4.58% |
| 2025-08-01 | 14.10 | 13.90 | -0.14 | -1.00% | 13.90 | 14.12 | 55395 | 7738.35 | 2.56% |
| 2025-07-31 | 14.40 | 14.04 | -0.61 | -4.16% | 14.00 | 14.62 | 124666 | 17690.92 | 5.76% |
| 2025-07-30 | 14.55 | 14.65 | 0.08 | 0.55% | 14.46 | 15.30 | 120650 | 17872.81 | 5.58% |
| 2025-07-29 | 14.72 | 14.57 | -0.16 | -1.09% | 14.37 | 14.75 | 63350 | 9178.15 | 2.93% |
| 2025-07-28 | 14.72 | 14.73 | 0.09 | 0.61% | 14.53 | 14.75 | 57307 | 8413.41 | 2.65% |
| 2025-07-25 | 14.58 | 14.64 | 0.06 | 0.41% | 14.52 | 15.10 | 89179 | 13161.28 | 4.12% |
| 2025-07-24 | 14.41 | 14.58 | 0.12 | 0.83% | 14.37 | 14.59 | 52514 | 7628.86 | 2.43% |
| 2025-07-23 | 14.73 | 14.46 | -0.30 | -2.03% | 14.45 | 14.73 | 68016 | 9896.89 | 3.14% |
| 2025-07-22 | 14.99 | 14.76 | -0.24 | -1.60% | 14.60 | 14.99 | 77543 | 11420.37 | 3.58% |
| 2025-07-21 | 14.92 | 15.00 | 0.05 | 0.33% | 14.87 | 15.05 | 69715 | 10442.11 | 3.22% |
| 2025-07-18 | 15.03 | 14.95 | 0.03 | 0.20% | 14.82 | 15.03 | 55027 | 8198.73 | 2.54% |
| 2025-07-17 | 14.80 | 14.92 | 0.04 | 0.27% | 14.71 | 14.95 | 70990 | 10528.63 | 3.28% |
| 2025-07-16 | 14.70 | 14.88 | 0.28 | 1.92% | 14.62 | 15.08 | 94650 | 14113.77 | 4.37% |
| 2025-07-15 | 15.13 | 14.60 | -0.51 | -3.38% | 14.44 | 15.15 | 97674 | 14322.30 | 4.51% |
| 2025-07-14 | 15.04 | 15.11 | -0.01 | -0.07% | 14.96 | 15.20 | 62118 | 9362.42 | 2.87% |
| 2025-07-11 | 14.89 | 15.12 | 0.22 | 1.48% | 14.85 | 15.12 | 86602 | 12965.85 | 4.00% |
| 2025-07-10 | 15.10 | 14.90 | -0.24 | -1.59% | 14.85 | 15.15 | 83203 | 12408.03 | 3.85% |
| 2025-07-09 | 15.28 | 15.14 | -0.12 | -0.79% | 15.05 | 15.39 | 104253 | 15846.40 | 4.82% |
| 2025-07-08 | 15.36 | 15.26 | -0.09 | -0.59% | 15.15 | 15.40 | 81800 | 12458.28 | 3.78% |
| 2025-07-07 | 15.20 | 15.35 | 0.11 | 0.72% | 15.08 | 15.35 | 83699 | 12780.98 | 3.87% |
| 2025-07-04 | 15.75 | 15.24 | -0.41 | -2.62% | 15.15 | 15.76 | 128305 | 19603.33 | 5.93% |
| 2025-07-03 | 15.80 | 15.65 | -0.18 | -1.14% | 15.25 | 15.90 | 163040 | 25294.72 | 7.54% |
| 2025-07-02 | 16.46 | 15.83 | -0.66 | -4.00% | 15.83 | 16.62 | 183404 | 29505.40 | 8.48% |
| 2025-07-01 | 16.10 | 16.49 | 0.33 | 2.04% | 16.02 | 16.69 | 231468 | 37900.77 | 10.70% |
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。
