| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 19.43 | 19.69 | 0.07 | 0.36% | 19.17 | 19.92 | 35292 | 6917.36 | 1.93% |
| 2025-10-30 | 19.78 | 19.62 | -0.30 | -1.51% | 19.07 | 19.78 | 48934 | 9500.23 | 2.68% |
| 2025-10-29 | 19.68 | 19.92 | -0.22 | -1.09% | 19.42 | 20.07 | 83226 | 16447.00 | 4.55% |
| 2025-10-28 | 19.00 | 20.14 | 1.02 | 5.33% | 18.85 | 20.20 | 103788 | 20427.95 | 5.68% |
| 2025-10-27 | 19.36 | 19.12 | -0.65 | -3.29% | 18.83 | 19.63 | 71431 | 13565.24 | 3.91% |
| 2025-10-24 | 18.54 | 19.77 | 1.33 | 7.21% | 18.28 | 20.26 | 87262 | 16977.72 | 4.78% |
| 2025-10-23 | 18.22 | 18.44 | 0.15 | 0.82% | 18.11 | 18.45 | 14877 | 2718.69 | 0.81% |
| 2025-10-22 | 18.46 | 18.29 | -0.07 | -0.38% | 18.22 | 18.55 | 9595 | 1762.71 | 0.53% |
| 2025-10-21 | 18.12 | 18.36 | 0.11 | 0.60% | 18.08 | 18.48 | 13437 | 2452.21 | 0.74% |
| 2025-10-20 | 17.97 | 18.25 | 0.27 | 1.50% | 17.92 | 18.26 | 14501 | 2627.64 | 0.79% |
| 2025-10-17 | 18.09 | 17.98 | -0.16 | -0.88% | 17.94 | 18.22 | 12634 | 2281.27 | 0.69% |
| 2025-10-16 | 18.37 | 18.14 | -0.25 | -1.36% | 18.10 | 18.58 | 13696 | 2506.36 | 0.75% |
| 2025-10-15 | 18.25 | 18.39 | 0.22 | 1.21% | 18.22 | 18.60 | 21504 | 3965.69 | 1.18% |
| 2025-10-14 | 18.53 | 18.17 | -0.15 | -0.82% | 18.11 | 18.57 | 18006 | 3288.83 | 0.99% |
| 2025-10-13 | 18.01 | 18.32 | -0.13 | -0.70% | 17.51 | 18.37 | 18157 | 3290.60 | 0.99% |
| 2025-10-10 | 18.16 | 18.45 | 0.37 | 2.05% | 18.03 | 18.58 | 21910 | 4026.39 | 1.20% |
| 2025-10-09 | 18.30 | 18.08 | -0.20 | -1.09% | 17.95 | 18.50 | 21774 | 3936.04 | 1.19% |
| 2025-09-30 | 18.19 | 18.28 | 0.09 | 0.49% | 18.09 | 18.50 | 13894 | 2541.55 | 0.76% |
| 2025-09-29 | 18.06 | 18.19 | 0.13 | 0.72% | 17.73 | 18.28 | 14008 | 2528.98 | 0.77% |
| 2025-09-26 | 17.73 | 18.06 | 0.22 | 1.23% | 17.73 | 18.23 | 12189 | 2202.35 | 0.67% |
| 2025-09-25 | 18.01 | 17.84 | -0.13 | -0.72% | 17.23 | 18.15 | 11810 | 2113.64 | 0.65% |
| 2025-09-24 | 17.68 | 17.97 | 0.22 | 1.24% | 17.65 | 17.99 | 13392 | 2385.08 | 0.73% |
| 2025-09-23 | 17.80 | 17.75 | -0.09 | -0.50% | 17.20 | 17.90 | 20560 | 3594.34 | 1.13% |
| 2025-09-22 | 18.38 | 17.84 | -0.54 | -2.94% | 17.73 | 18.42 | 20088 | 3596.64 | 1.10% |
| 2025-09-19 | 18.28 | 18.38 | 0.03 | 0.16% | 18.18 | 18.56 | 8981 | 1649.81 | 0.49% |
| 2025-09-18 | 18.89 | 18.35 | -0.57 | -3.01% | 18.22 | 18.91 | 17183 | 3194.29 | 0.94% |
| 2025-09-17 | 18.89 | 18.92 | 0.03 | 0.16% | 18.72 | 18.98 | 12137 | 2284.92 | 0.66% |
| 2025-09-16 | 18.53 | 18.89 | 0.30 | 1.61% | 18.53 | 18.95 | 22447 | 4218.24 | 1.23% |
| 2025-09-15 | 18.72 | 18.59 | -0.13 | -0.69% | 18.53 | 18.83 | 13034 | 2425.72 | 0.71% |
| 2025-09-12 | 18.80 | 18.72 | -0.03 | -0.16% | 18.70 | 18.94 | 14838 | 2788.04 | 0.81% |
| 2025-09-11 | 18.80 | 18.75 | -0.02 | -0.11% | 18.46 | 18.80 | 14588 | 2721.11 | 0.80% |
| 2025-09-10 | 18.71 | 18.77 | 0.06 | 0.32% | 18.61 | 18.90 | 12089 | 2266.25 | 0.66% |
| 2025-09-09 | 18.88 | 18.71 | -0.17 | -0.90% | 18.55 | 19.00 | 16116 | 3025.07 | 0.88% |
| 2025-09-08 | 18.58 | 18.88 | 0.33 | 1.78% | 18.55 | 19.08 | 23463 | 4431.33 | 1.28% |
| 2025-09-05 | 18.45 | 18.55 | 0.21 | 1.15% | 18.15 | 18.69 | 16180 | 2987.95 | 0.89% |
| 2025-09-04 | 18.13 | 18.34 | 0.22 | 1.21% | 18.10 | 18.62 | 22552 | 4151.88 | 1.23% |
| 2025-09-03 | 18.76 | 18.12 | -0.48 | -2.58% | 18.08 | 18.80 | 20347 | 3737.13 | 1.11% |
| 2025-09-02 | 19.25 | 18.60 | -0.50 | -2.62% | 18.40 | 19.25 | 25422 | 4733.64 | 1.39% |
| 2025-09-01 | 18.95 | 19.10 | 0.27 | 1.43% | 18.80 | 19.26 | 26825 | 5110.18 | 1.47% |
| 2025-08-29 | 18.86 | 18.83 | -0.02 | -0.11% | 18.61 | 19.00 | 21597 | 4062.88 | 1.18% |
| 2025-08-28 | 19.04 | 18.85 | -0.33 | -1.72% | 18.40 | 19.26 | 44498 | 8379.46 | 2.44% |
| 2025-08-27 | 20.19 | 19.18 | -0.78 | -3.91% | 19.09 | 20.25 | 75554 | 14820.47 | 4.13% |
| 2025-08-26 | 19.83 | 19.96 | 0.08 | 0.40% | 19.74 | 20.19 | 45164 | 9021.95 | 2.47% |
| 2025-08-25 | 19.95 | 19.88 | 0.00 | 0.00% | 19.71 | 20.00 | 38309 | 7609.45 | 2.10% |
| 2025-08-22 | 19.94 | 19.88 | 0.00 | 0.00% | 19.33 | 19.94 | 38023 | 7451.19 | 2.08% |
| 2025-08-21 | 19.95 | 19.88 | -0.08 | -0.40% | 19.75 | 20.27 | 45481 | 9079.54 | 2.49% |
| 2025-08-20 | 19.51 | 19.96 | 0.35 | 1.78% | 19.51 | 20.08 | 38727 | 7692.67 | 2.12% |
| 2025-08-19 | 19.44 | 19.61 | 0.15 | 0.77% | 19.41 | 19.79 | 33822 | 6612.98 | 1.85% |
| 2025-08-18 | 19.96 | 19.46 | -0.12 | -0.61% | 19.35 | 19.99 | 43097 | 8391.25 | 2.36% |
| 2025-08-15 | 19.18 | 19.58 | 0.50 | 2.62% | 19.09 | 19.75 | 56495 | 11049.08 | 3.09% |
| 2025-08-14 | 19.35 | 19.08 | -0.18 | -0.93% | 19.05 | 19.47 | 38557 | 7425.79 | 2.11% |
| 2025-08-13 | 19.18 | 19.26 | 0.08 | 0.42% | 19.05 | 19.37 | 27390 | 5255.57 | 1.50% |
| 2025-08-12 | 19.64 | 19.18 | -0.46 | -2.34% | 19.15 | 19.76 | 35909 | 6938.58 | 1.97% |
| 2025-08-11 | 19.30 | 19.64 | 0.38 | 1.97% | 19.23 | 19.65 | 32800 | 6391.07 | 1.79% |
| 2025-08-08 | 19.45 | 19.26 | -0.03 | -0.16% | 19.08 | 19.45 | 22699 | 4369.04 | 1.24% |
| 2025-08-07 | 19.48 | 19.29 | -0.19 | -0.98% | 19.22 | 19.58 | 24383 | 4718.56 | 1.33% |
| 2025-08-06 | 19.39 | 19.48 | 0.08 | 0.41% | 19.31 | 19.70 | 34592 | 6743.42 | 1.89% |
| 2025-08-05 | 19.24 | 19.40 | 0.16 | 0.83% | 19.10 | 19.49 | 27479 | 5306.83 | 1.50% |
| 2025-08-04 | 19.23 | 19.24 | 0.01 | 0.05% | 18.83 | 19.28 | 24748 | 4715.02 | 1.35% |
| 2025-08-01 | 18.83 | 19.23 | 0.40 | 2.12% | 18.75 | 19.75 | 54980 | 10633.63 | 3.01% |
| 2025-07-31 | 19.05 | 18.83 | -0.33 | -1.72% | 18.76 | 19.30 | 23809 | 4508.29 | 1.30% |
| 2025-07-30 | 19.12 | 19.16 | -0.02 | -0.10% | 19.02 | 19.37 | 37575 | 7225.82 | 2.06% |
| 2025-07-29 | 19.31 | 19.18 | -0.21 | -1.08% | 18.68 | 19.31 | 52805 | 10010.26 | 2.89% |
| 2025-07-28 | 19.54 | 19.39 | -0.09 | -0.46% | 19.22 | 19.75 | 53676 | 10457.92 | 2.94% |
| 2025-07-25 | 19.15 | 19.48 | 0.31 | 1.62% | 19.15 | 19.79 | 60656 | 11825.03 | 3.32% |
| 2025-07-24 | 19.20 | 19.17 | 0.06 | 0.31% | 19.07 | 19.31 | 35278 | 6760.02 | 1.93% |
| 2025-07-23 | 19.37 | 19.11 | -0.28 | -1.44% | 19.08 | 19.55 | 37745 | 7283.17 | 2.07% |
| 2025-07-22 | 19.70 | 19.39 | -0.33 | -1.67% | 18.90 | 19.72 | 53319 | 10315.36 | 2.92% |
| 2025-07-21 | 19.94 | 19.72 | -0.13 | -0.65% | 19.66 | 20.17 | 58091 | 11524.48 | 3.18% |
| 2025-07-18 | 19.86 | 19.85 | -0.01 | -0.05% | 19.47 | 20.18 | 64260 | 12681.90 | 3.52% |
| 2025-07-17 | 20.36 | 19.86 | -0.52 | -2.55% | 19.81 | 20.36 | 68719 | 13692.74 | 3.76% |
| 2025-07-16 | 20.06 | 20.38 | 0.04 | 0.20% | 19.60 | 20.75 | 92124 | 18611.19 | 5.04% |
| 2025-07-15 | 19.91 | 20.34 | -1.22 | -5.66% | 19.40 | 21.28 | 163148 | 32547.47 | 8.93% |
| 2025-07-14 | 20.76 | 21.56 | 0.58 | 2.76% | 20.75 | 21.60 | 86310 | 18399.49 | 4.72% |
| 2025-07-11 | 20.74 | 20.98 | -0.08 | -0.38% | 20.34 | 21.00 | 71456 | 14786.66 | 3.91% |
| 2025-07-10 | 20.86 | 21.06 | 0.49 | 2.38% | 20.50 | 21.22 | 96421 | 20190.40 | 5.28% |
| 2025-07-09 | 21.00 | 20.57 | -0.46 | -2.19% | 20.53 | 21.15 | 85082 | 17652.76 | 4.66% |
| 2025-07-08 | 21.30 | 21.03 | -0.33 | -1.54% | 20.94 | 21.70 | 92967 | 19656.62 | 5.09% |
| 2025-07-07 | 21.30 | 21.36 | -0.04 | -0.19% | 20.88 | 21.97 | 121545 | 25924.71 | 6.65% |
| 2025-07-04 | 21.00 | 21.40 | 0.08 | 0.38% | 20.70 | 21.85 | 175866 | 37395.77 | 9.62% |
苏利股份(603585)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。
