| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.36 | 20.36 | 1.85 | 9.99% | 19.50 | 20.36 | 142657 | 28938.66 | 7.81% |
| 2025-12-17 | 17.01 | 18.51 | 1.68 | 9.98% | 16.93 | 18.51 | 58449 | 10436.46 | 3.20% |
| 2025-12-16 | 17.05 | 16.83 | -0.32 | -1.87% | 16.71 | 17.20 | 14277 | 2411.78 | 0.78% |
| 2025-12-15 | 17.01 | 17.15 | 0.01 | 0.06% | 17.00 | 17.28 | 12195 | 2090.28 | 0.67% |
| 2025-12-12 | 17.38 | 17.14 | -0.16 | -0.92% | 17.12 | 17.45 | 12971 | 2240.36 | 0.71% |
| 2025-12-11 | 17.58 | 17.30 | -0.21 | -1.20% | 17.30 | 17.60 | 16168 | 2812.17 | 0.88% |
| 2025-12-10 | 17.97 | 17.51 | -0.27 | -1.52% | 17.49 | 17.97 | 13303 | 2341.35 | 0.73% |
| 2025-12-09 | 17.94 | 17.78 | -0.18 | -1.00% | 17.74 | 18.02 | 8443 | 1509.53 | 0.46% |
| 2025-12-08 | 18.07 | 17.96 | -0.11 | -0.61% | 17.92 | 18.20 | 10301 | 1855.83 | 0.56% |
| 2025-12-05 | 17.78 | 18.07 | 0.31 | 1.75% | 17.70 | 18.12 | 11645 | 2084.72 | 0.64% |
| 2025-12-04 | 18.00 | 17.76 | -0.23 | -1.28% | 17.66 | 18.13 | 12608 | 2248.49 | 0.69% |
| 2025-12-03 | 18.33 | 17.99 | -0.18 | -0.99% | 17.93 | 18.35 | 11700 | 2115.82 | 0.64% |
| 2025-12-02 | 18.18 | 18.17 | -0.03 | -0.16% | 18.12 | 18.37 | 12997 | 2367.30 | 0.71% |
| 2025-12-01 | 18.50 | 18.20 | 0.00 | 0.00% | 18.17 | 18.55 | 18403 | 3375.02 | 1.01% |
| 2025-11-28 | 18.08 | 18.20 | 0.09 | 0.50% | 17.96 | 18.29 | 9583 | 1739.17 | 0.52% |
| 2025-11-27 | 17.90 | 18.11 | 0.20 | 1.12% | 17.90 | 18.40 | 11269 | 2046.22 | 0.62% |
| 2025-11-26 | 18.10 | 17.91 | -0.23 | -1.27% | 17.84 | 18.30 | 10406 | 1878.59 | 0.57% |
| 2025-11-25 | 18.29 | 18.14 | 0.17 | 0.95% | 18.04 | 18.37 | 11675 | 2130.97 | 0.64% |
| 2025-11-24 | 17.80 | 17.97 | 0.27 | 1.53% | 17.60 | 18.16 | 16480 | 2958.12 | 0.90% |
| 2025-11-21 | 18.40 | 17.70 | -0.90 | -4.84% | 17.60 | 18.68 | 26415 | 4759.44 | 1.45% |
| 2025-11-20 | 18.84 | 18.60 | -0.33 | -1.74% | 18.56 | 19.13 | 18921 | 3559.17 | 1.04% |
| 2025-11-19 | 19.06 | 18.93 | -0.09 | -0.47% | 18.79 | 19.32 | 21115 | 4011.51 | 1.16% |
| 2025-11-18 | 19.51 | 19.02 | -0.50 | -2.56% | 18.88 | 19.70 | 26088 | 4994.85 | 1.43% |
| 2025-11-17 | 19.49 | 19.52 | 0.05 | 0.26% | 19.29 | 19.80 | 19882 | 3879.67 | 1.09% |
| 2025-11-14 | 19.53 | 19.47 | -0.12 | -0.61% | 19.45 | 19.69 | 23421 | 4583.62 | 1.28% |
| 2025-11-13 | 19.30 | 19.59 | 0.36 | 1.87% | 19.22 | 19.67 | 27224 | 5308.52 | 1.49% |
| 2025-11-12 | 19.46 | 19.23 | -0.22 | -1.13% | 19.18 | 19.59 | 20348 | 3922.37 | 1.11% |
| 2025-11-11 | 19.62 | 19.45 | -0.19 | -0.97% | 19.37 | 19.71 | 19011 | 3697.57 | 1.04% |
| 2025-11-10 | 19.39 | 19.64 | 0.24 | 1.24% | 19.28 | 19.76 | 35998 | 7038.72 | 1.97% |
| 2025-11-07 | 19.16 | 19.40 | 0.15 | 0.78% | 19.16 | 19.42 | 29452 | 5685.21 | 1.61% |
| 2025-11-06 | 19.29 | 19.25 | -0.23 | -1.18% | 19.14 | 19.35 | 26270 | 5052.17 | 1.44% |
| 2025-11-05 | 19.39 | 19.48 | -0.44 | -2.21% | 19.12 | 19.48 | 47151 | 9080.22 | 2.58% |
| 2025-11-04 | 19.48 | 19.92 | 0.45 | 2.31% | 19.06 | 20.53 | 62311 | 12250.89 | 3.41% |
| 2025-11-03 | 19.68 | 19.47 | -0.22 | -1.12% | 19.23 | 19.97 | 47952 | 9430.22 | 2.62% |
| 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% |
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。
