| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 12.60 | 12.82 | 0.36 | 2.89% | 12.48 | 12.84 | 39695 | 5049.20 | 1.83% |
| 2025-11-21 | 13.07 | 12.46 | -0.71 | -5.39% | 12.42 | 13.16 | 60627 | 7686.46 | 2.80% |
| 2025-11-20 | 13.42 | 13.17 | -0.23 | -1.72% | 13.06 | 13.58 | 42733 | 5642.29 | 1.98% |
| 2025-11-19 | 13.60 | 13.40 | -0.20 | -1.47% | 13.29 | 13.76 | 41650 | 5603.52 | 1.93% |
| 2025-11-18 | 13.93 | 13.60 | -0.21 | -1.52% | 13.55 | 13.93 | 51030 | 6967.60 | 2.36% |
| 2025-11-17 | 13.90 | 13.81 | -0.30 | -2.13% | 13.23 | 13.90 | 98235 | 13486.69 | 4.54% |
| 2025-11-14 | 13.71 | 14.11 | 0.40 | 2.92% | 13.69 | 14.49 | 129811 | 18366.52 | 6.00% |
| 2025-11-13 | 13.84 | 13.71 | -0.01 | -0.07% | 13.60 | 13.84 | 33771 | 4624.31 | 1.56% |
| 2025-11-12 | 14.02 | 13.72 | -0.20 | -1.44% | 13.63 | 14.02 | 36992 | 5081.81 | 1.71% |
| 2025-11-11 | 13.83 | 13.92 | 0.11 | 0.80% | 13.70 | 13.93 | 38359 | 5318.67 | 1.77% |
| 2025-11-10 | 13.71 | 13.81 | 0.10 | 0.73% | 13.65 | 13.96 | 48096 | 6638.36 | 2.22% |
| 2025-11-07 | 13.58 | 13.71 | 0.09 | 0.66% | 13.56 | 13.79 | 35013 | 4799.50 | 1.62% |
| 2025-11-06 | 13.54 | 13.62 | 0.05 | 0.37% | 13.48 | 13.62 | 25844 | 3503.13 | 1.19% |
| 2025-11-05 | 13.33 | 13.57 | 0.13 | 0.97% | 13.29 | 13.62 | 35218 | 4770.39 | 1.63% |
| 2025-11-04 | 13.56 | 13.44 | -0.12 | -0.88% | 13.33 | 13.61 | 29741 | 3993.42 | 1.37% |
| 2025-11-03 | 13.36 | 13.56 | 0.18 | 1.35% | 13.31 | 13.56 | 44171 | 5960.10 | 2.04% |
| 2025-10-31 | 13.10 | 13.38 | 0.28 | 2.14% | 13.10 | 13.44 | 43417 | 5803.65 | 2.01% |
| 2025-10-30 | 13.29 | 13.10 | -0.18 | -1.36% | 13.08 | 13.34 | 31779 | 4183.21 | 1.47% |
| 2025-10-29 | 13.44 | 13.28 | -0.10 | -0.75% | 13.20 | 13.44 | 31533 | 4196.33 | 1.46% |
| 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% |
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。
