| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.30 | 18.85 | 0.54 | 2.95% | 18.17 | 18.98 | 31505 | 5875.29 | 1.72% |
| 2026-03-24 | 17.79 | 18.31 | 0.85 | 4.87% | 17.49 | 18.31 | 34791 | 6209.00 | 1.90% |
| 2026-03-23 | 18.27 | 17.46 | -1.15 | -6.18% | 17.18 | 18.46 | 46468 | 8283.52 | 2.54% |
| 2026-03-20 | 19.31 | 18.61 | -0.68 | -3.53% | 18.56 | 19.57 | 32202 | 6115.14 | 1.76% |
| 2026-03-19 | 20.38 | 19.29 | -1.30 | -6.31% | 19.18 | 20.52 | 36722 | 7222.41 | 2.01% |
| 2026-03-18 | 20.71 | 20.59 | -0.01 | -0.05% | 20.19 | 20.87 | 28954 | 5910.20 | 1.58% |
| 2026-03-17 | 21.29 | 20.60 | -0.77 | -3.60% | 20.59 | 21.81 | 37517 | 7906.83 | 2.05% |
| 2026-03-16 | 21.82 | 21.37 | -0.79 | -3.56% | 21.10 | 22.23 | 56091 | 12093.92 | 3.07% |
| 2026-03-13 | 21.13 | 22.16 | 1.03 | 4.87% | 21.13 | 22.61 | 84042 | 18547.31 | 4.60% |
| 2026-03-12 | 21.10 | 21.13 | -0.07 | -0.33% | 20.88 | 21.50 | 36884 | 7818.84 | 2.02% |
| 2026-03-11 | 20.96 | 21.20 | 0.23 | 1.10% | 20.67 | 21.22 | 39001 | 8175.38 | 2.13% |
| 2026-03-10 | 21.10 | 20.97 | -0.11 | -0.52% | 20.88 | 21.29 | 33830 | 7111.08 | 1.85% |
| 2026-03-09 | 21.75 | 21.08 | -0.82 | -3.74% | 20.80 | 21.87 | 49682 | 10531.39 | 2.72% |
| 2026-03-06 | 20.78 | 21.90 | 0.92 | 4.39% | 20.78 | 22.05 | 49284 | 10629.99 | 2.70% |
| 2026-03-05 | 21.68 | 20.98 | -0.52 | -2.42% | 20.85 | 21.84 | 42847 | 9054.40 | 2.34% |
| 2026-03-04 | 21.22 | 21.50 | -0.10 | -0.46% | 21.06 | 22.06 | 52080 | 11260.61 | 2.85% |
| 2026-03-03 | 22.44 | 21.60 | -0.84 | -3.74% | 21.50 | 22.75 | 63317 | 13855.09 | 3.46% |
| 2026-03-02 | 22.60 | 22.44 | -0.61 | -2.65% | 21.90 | 23.88 | 91033 | 20534.98 | 4.98% |
| 2026-02-27 | 22.21 | 23.05 | 0.90 | 4.06% | 21.91 | 23.46 | 94713 | 21537.42 | 5.18% |
| 2026-02-26 | 22.10 | 22.15 | 0.05 | 0.23% | 21.84 | 22.60 | 53328 | 11779.93 | 2.92% |
| 2026-02-25 | 21.90 | 22.10 | 0.28 | 1.28% | 21.89 | 22.68 | 79345 | 17682.25 | 4.34% |
| 2026-02-24 | 20.97 | 21.82 | 1.36 | 6.65% | 20.90 | 22.27 | 73386 | 15985.66 | 4.02% |
| 2026-02-13 | 20.34 | 20.46 | 0.04 | 0.20% | 20.22 | 20.75 | 23447 | 4823.30 | 1.28% |
| 2026-02-12 | 20.65 | 20.42 | -0.30 | -1.45% | 20.29 | 20.93 | 22417 | 4601.03 | 1.23% |
| 2026-02-11 | 20.32 | 20.72 | 0.29 | 1.42% | 20.32 | 21.26 | 36715 | 7663.88 | 2.01% |
| 2026-02-10 | 20.71 | 20.43 | -0.18 | -0.87% | 20.26 | 20.80 | 26065 | 5331.47 | 1.43% |
| 2026-02-09 | 20.37 | 20.61 | 0.36 | 1.78% | 20.35 | 20.86 | 46848 | 9655.39 | 2.56% |
| 2026-02-06 | 20.02 | 20.25 | 0.17 | 0.85% | 19.85 | 20.84 | 38920 | 7952.30 | 2.13% |
| 2026-02-05 | 20.30 | 20.08 | -0.30 | -1.47% | 20.07 | 20.80 | 35190 | 7144.32 | 1.93% |
| 2026-02-04 | 20.56 | 20.38 | -0.17 | -0.83% | 20.20 | 20.70 | 32065 | 6552.57 | 1.75% |
| 2026-02-03 | 20.63 | 20.55 | 0.15 | 0.74% | 20.15 | 20.77 | 40458 | 8287.57 | 2.21% |
| 2026-02-02 | 21.60 | 20.40 | -1.19 | -5.51% | 20.36 | 21.68 | 70244 | 14673.72 | 3.84% |
| 2026-01-30 | 21.45 | 21.59 | 0.28 | 1.31% | 20.21 | 21.66 | 89457 | 18775.65 | 4.90% |
| 2026-01-29 | 21.79 | 21.31 | -0.49 | -2.25% | 21.11 | 21.79 | 40689 | 8713.90 | 2.23% |
| 2026-01-28 | 21.44 | 21.80 | 0.13 | 0.60% | 21.28 | 21.98 | 47366 | 10232.82 | 2.59% |
| 2026-01-27 | 21.45 | 21.67 | 0.18 | 0.84% | 21.06 | 21.76 | 45459 | 9729.04 | 2.49% |
| 2026-01-26 | 21.24 | 21.49 | 0.25 | 1.18% | 21.10 | 21.80 | 52193 | 11191.75 | 2.86% |
| 2026-01-23 | 21.43 | 21.24 | -0.16 | -0.75% | 21.02 | 21.43 | 48466 | 10283.06 | 2.65% |
| 2026-01-22 | 21.71 | 21.40 | -0.31 | -1.43% | 21.32 | 21.74 | 52380 | 11251.11 | 2.87% |
| 2026-01-21 | 21.41 | 21.71 | 0.12 | 0.56% | 21.27 | 21.79 | 46757 | 10064.20 | 2.56% |
| 2026-01-20 | 21.11 | 21.59 | 0.43 | 2.03% | 21.05 | 21.60 | 64269 | 13719.18 | 3.52% |
| 2026-01-19 | 20.58 | 21.16 | 0.40 | 1.93% | 20.33 | 21.28 | 61010 | 12766.62 | 3.34% |
| 2026-01-16 | 20.69 | 20.76 | 0.04 | 0.19% | 20.15 | 20.83 | 63414 | 13007.15 | 3.47% |
| 2026-01-15 | 19.96 | 20.72 | 0.64 | 3.19% | 19.86 | 21.10 | 74698 | 15424.92 | 4.09% |
| 2026-01-14 | 19.72 | 20.08 | 0.30 | 1.52% | 19.67 | 20.25 | 58066 | 11607.02 | 3.18% |
| 2026-01-13 | 19.57 | 19.78 | 0.27 | 1.38% | 19.33 | 20.28 | 84764 | 16900.36 | 4.64% |
| 2026-01-12 | 19.69 | 19.51 | 0.01 | 0.05% | 19.33 | 19.69 | 40529 | 7890.12 | 2.22% |
| 2026-01-09 | 19.44 | 19.50 | 0.05 | 0.26% | 19.19 | 19.51 | 40167 | 7769.52 | 2.20% |
| 2026-01-08 | 19.26 | 19.45 | 0.09 | 0.46% | 19.20 | 19.53 | 38418 | 7450.59 | 2.10% |
| 2026-01-07 | 19.40 | 19.36 | 0.00 | 0.00% | 19.12 | 19.49 | 40872 | 7880.91 | 2.24% |
| 2026-01-06 | 19.38 | 19.36 | -0.02 | -0.10% | 19.20 | 19.46 | 45237 | 8738.48 | 2.48% |
| 2026-01-05 | 18.96 | 19.38 | 0.52 | 2.76% | 18.90 | 19.45 | 56835 | 10943.79 | 3.11% |
| 2025-12-31 | 18.84 | 18.86 | -0.04 | -0.21% | 18.60 | 19.00 | 32381 | 6089.94 | 1.77% |
| 2025-12-30 | 19.10 | 18.90 | -0.17 | -0.89% | 18.78 | 19.23 | 43335 | 8225.33 | 2.37% |
| 2025-12-29 | 19.33 | 19.07 | -0.26 | -1.35% | 18.96 | 19.40 | 47349 | 9067.01 | 2.59% |
| 2025-12-26 | 19.60 | 19.33 | -0.26 | -1.33% | 19.26 | 19.69 | 53344 | 10346.29 | 2.92% |
| 2025-12-25 | 19.51 | 19.59 | 0.17 | 0.88% | 19.18 | 19.65 | 81118 | 15776.99 | 4.44% |
| 2025-12-24 | 19.20 | 19.42 | 0.40 | 2.10% | 18.80 | 19.88 | 118864 | 23116.16 | 6.50% |
| 2025-12-23 | 19.30 | 19.02 | -1.14 | -5.65% | 18.81 | 19.87 | 163668 | 31436.79 | 8.96% |
| 2025-12-22 | 21.41 | 20.16 | -2.24 | -10.00% | 20.16 | 21.96 | 132129 | 27322.58 | 7.23% |
| 2025-12-19 | 20.80 | 22.40 | 2.04 | 10.02% | 20.08 | 22.40 | 279844 | 60459.47 | 15.31% |
| 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% |
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。
