| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.87 | 15.61 | 0.59 | 3.93% | 14.68 | 15.94 | 102843 | 15750.62 | 5.71% |
| 2025-04-02 | 15.03 | 15.02 | 0.21 | 1.42% | 14.69 | 15.80 | 75458 | 11359.81 | 4.19% |
| 2025-04-01 | 14.49 | 14.81 | 0.46 | 3.21% | 14.11 | 15.08 | 72960 | 10702.88 | 4.05% |
| 2025-03-31 | 14.81 | 14.35 | -0.47 | -3.17% | 14.10 | 15.00 | 83295 | 12011.17 | 4.63% |
| 2025-03-28 | 16.15 | 14.82 | -1.65 | -10.02% | 14.82 | 16.15 | 137061 | 20999.38 | 7.61% |
| 2025-03-27 | 14.95 | 16.47 | 1.50 | 10.02% | 14.95 | 16.47 | 133732 | 20830.39 | 7.43% |
| 2025-03-26 | 15.20 | 14.97 | 0.50 | 3.46% | 14.90 | 15.91 | 159603 | 24464.99 | 8.87% |
| 2025-03-25 | 13.40 | 14.47 | 1.32 | 10.04% | 13.40 | 14.47 | 77264 | 10896.43 | 4.29% |
| 2025-03-24 | 13.27 | 13.15 | -0.11 | -0.83% | 12.95 | 13.40 | 23402 | 3055.28 | 1.30% |
| 2025-03-21 | 13.55 | 13.26 | -0.30 | -2.21% | 13.20 | 13.55 | 21936 | 2922.25 | 1.22% |
| 2025-03-20 | 13.67 | 13.56 | -0.20 | -1.45% | 13.38 | 13.70 | 28092 | 3795.46 | 1.56% |
| 2025-03-19 | 14.03 | 13.76 | -0.35 | -2.48% | 13.65 | 14.12 | 26107 | 3612.78 | 1.45% |
| 2025-03-18 | 13.97 | 14.11 | 0.16 | 1.15% | 13.71 | 14.16 | 28960 | 4035.55 | 1.61% |
| 2025-03-17 | 14.07 | 13.95 | -0.15 | -1.06% | 13.83 | 14.26 | 31933 | 4465.55 | 1.77% |
| 2025-03-14 | 13.70 | 14.10 | 0.68 | 5.07% | 13.46 | 14.10 | 69230 | 9577.48 | 3.85% |
| 2025-03-13 | 13.83 | 13.42 | -0.47 | -3.38% | 13.30 | 13.93 | 49246 | 6668.54 | 2.74% |
| 2025-03-12 | 13.80 | 13.89 | 0.11 | 0.80% | 13.60 | 14.02 | 53806 | 7443.41 | 2.99% |
| 2025-03-11 | 13.93 | 13.78 | -0.23 | -1.64% | 13.53 | 13.99 | 63577 | 8740.66 | 3.53% |
| 2025-03-10 | 14.70 | 14.01 | -0.95 | -6.35% | 13.80 | 14.75 | 121167 | 17190.17 | 6.73% |
| 2025-03-07 | 14.00 | 14.96 | 1.36 | 10.00% | 13.67 | 14.96 | 104865 | 15331.64 | 5.83% |
| 2025-03-06 | 13.37 | 13.60 | 0.28 | 2.10% | 13.18 | 13.80 | 45596 | 6138.39 | 2.53% |
| 2025-03-05 | 13.27 | 13.32 | 0.05 | 0.38% | 13.08 | 13.32 | 20352 | 2682.50 | 1.13% |
| 2025-03-04 | 12.90 | 13.27 | 0.40 | 3.11% | 12.81 | 13.28 | 32347 | 4245.24 | 1.80% |
| 2025-03-03 | 12.55 | 12.87 | 0.26 | 2.06% | 12.55 | 13.09 | 32344 | 4156.61 | 1.80% |
| 2025-02-28 | 12.68 | 12.61 | -0.19 | -1.48% | 12.58 | 12.84 | 21923 | 2773.36 | 1.22% |
| 2025-02-27 | 12.69 | 12.80 | 0.11 | 0.87% | 12.52 | 12.82 | 21672 | 2740.72 | 1.20% |
| 2025-02-26 | 12.58 | 12.69 | 0.23 | 1.85% | 12.43 | 12.72 | 29104 | 3676.15 | 1.62% |
| 2025-02-25 | 12.45 | 12.46 | -0.03 | -0.24% | 12.35 | 12.65 | 20513 | 2564.95 | 1.14% |
| 2025-02-24 | 12.53 | 12.49 | 0.05 | 0.40% | 12.38 | 12.70 | 23500 | 2939.25 | 1.31% |
| 2025-02-21 | 12.60 | 12.44 | -0.20 | -1.58% | 12.25 | 12.70 | 29593 | 3677.68 | 1.64% |
| 2025-02-20 | 12.37 | 12.64 | 0.22 | 1.77% | 12.35 | 12.72 | 34603 | 4362.11 | 1.92% |
| 2025-02-19 | 12.19 | 12.42 | -0.24 | -1.90% | 12.14 | 12.50 | 56400 | 6962.09 | 3.13% |
| 2025-02-18 | 13.55 | 12.66 | -1.41 | -10.02% | 12.66 | 13.60 | 105659 | 13658.19 | 5.87% |
| 2025-02-17 | 13.53 | 14.07 | 0.56 | 4.15% | 13.40 | 14.86 | 145936 | 21080.78 | 8.11% |
| 2025-02-14 | 13.62 | 13.51 | -0.18 | -1.31% | 13.46 | 13.80 | 34757 | 4733.00 | 1.93% |
| 2025-02-13 | 13.42 | 13.69 | 0.27 | 2.01% | 13.36 | 13.95 | 44072 | 6063.11 | 2.45% |
| 2025-02-12 | 13.46 | 13.42 | -0.06 | -0.45% | 13.37 | 13.74 | 18740 | 2536.85 | 1.04% |
| 2025-02-11 | 13.33 | 13.48 | 0.15 | 1.13% | 13.15 | 13.82 | 39345 | 5282.27 | 2.19% |
| 2025-02-10 | 13.30 | 13.33 | 0.14 | 1.06% | 13.01 | 13.35 | 21218 | 2804.40 | 1.18% |
| 2025-02-07 | 12.95 | 13.19 | 0.14 | 1.07% | 12.95 | 13.60 | 27885 | 3707.92 | 1.55% |
| 2025-02-06 | 13.00 | 13.05 | 0.09 | 0.69% | 12.86 | 13.15 | 14963 | 1941.08 | 0.83% |
| 2025-02-05 | 12.95 | 12.96 | 0.01 | 0.08% | 12.68 | 13.05 | 15314 | 1968.86 | 0.85% |
| 2025-01-27 | 12.94 | 12.95 | 0.01 | 0.08% | 12.83 | 13.11 | 14669 | 1902.62 | 0.81% |
| 2025-01-24 | 12.84 | 12.94 | 0.04 | 0.31% | 12.52 | 12.94 | 26960 | 3456.58 | 1.50% |
| 2025-01-23 | 13.02 | 12.90 | 0.12 | 0.94% | 12.75 | 13.10 | 34295 | 4428.48 | 1.91% |
| 2025-01-22 | 12.28 | 12.78 | 0.59 | 4.84% | 12.07 | 13.33 | 73100 | 9381.94 | 4.06% |
| 2025-01-21 | 12.11 | 12.19 | 0.08 | 0.66% | 12.01 | 12.29 | 17404 | 2116.66 | 0.97% |
| 2025-01-20 | 11.95 | 12.11 | 0.13 | 1.09% | 11.71 | 12.16 | 23232 | 2782.78 | 1.29% |
| 2025-01-17 | 11.88 | 11.98 | 0.01 | 0.08% | 11.70 | 11.99 | 18118 | 2150.92 | 1.01% |
| 2025-01-16 | 12.11 | 11.97 | -0.22 | -1.80% | 11.68 | 12.35 | 31927 | 3859.53 | 1.77% |
| 2025-01-15 | 12.46 | 12.19 | -0.28 | -2.25% | 12.02 | 12.46 | 31406 | 3815.89 | 1.74% |
| 2025-01-14 | 11.97 | 12.47 | 0.43 | 3.57% | 11.97 | 12.58 | 41249 | 5090.59 | 2.29% |
| 2025-01-13 | 11.80 | 12.04 | 0.34 | 2.91% | 11.52 | 12.43 | 36694 | 4412.27 | 2.04% |
| 2025-01-10 | 11.68 | 11.70 | 0.03 | 0.26% | 11.59 | 11.99 | 25274 | 2970.96 | 1.40% |
| 2025-01-09 | 11.46 | 11.67 | 0.11 | 0.95% | 11.46 | 11.75 | 18380 | 2143.63 | 1.02% |
| 2025-01-08 | 11.74 | 11.56 | -0.14 | -1.20% | 11.19 | 11.74 | 28163 | 3221.68 | 1.56% |
| 2025-01-07 | 11.50 | 11.70 | 0.12 | 1.04% | 11.36 | 11.71 | 15300 | 1773.56 | 0.85% |
| 2025-01-06 | 11.37 | 11.58 | 0.11 | 0.96% | 11.14 | 11.63 | 19708 | 2256.95 | 1.09% |
| 2025-01-03 | 11.90 | 11.47 | -0.44 | -3.69% | 11.42 | 12.07 | 21474 | 2506.11 | 1.19% |
| 2025-01-02 | 11.89 | 11.91 | -0.06 | -0.50% | 11.78 | 12.28 | 19939 | 2402.78 | 1.11% |
| 2024-12-31 | 12.09 | 11.97 | -0.18 | -1.48% | 11.90 | 12.27 | 16661 | 2008.41 | 0.93% |
| 2024-12-30 | 12.15 | 12.15 | -0.12 | -0.98% | 12.01 | 12.48 | 31299 | 3814.69 | 1.74% |
| 2024-12-27 | 12.00 | 12.27 | 0.24 | 2.00% | 11.95 | 12.29 | 24681 | 3010.56 | 1.37% |
| 2024-12-26 | 12.15 | 12.03 | -0.10 | -0.82% | 11.96 | 12.40 | 22060 | 2674.24 | 1.23% |
| 2024-12-25 | 12.35 | 12.13 | -0.21 | -1.70% | 11.89 | 12.40 | 23365 | 2817.02 | 1.30% |
| 2024-12-24 | 12.49 | 12.34 | -0.05 | -0.40% | 12.20 | 12.69 | 21253 | 2626.05 | 1.18% |
| 2024-12-23 | 13.19 | 12.39 | -0.77 | -5.85% | 12.35 | 13.19 | 40743 | 5151.60 | 2.26% |
| 2024-12-20 | 13.10 | 13.16 | 0.06 | 0.46% | 13.09 | 13.28 | 21351 | 2813.56 | 1.19% |
| 2024-12-19 | 13.05 | 13.10 | -0.07 | -0.53% | 12.91 | 13.26 | 27092 | 3541.52 | 1.51% |
| 2024-12-18 | 13.41 | 13.17 | -0.28 | -2.08% | 13.11 | 13.58 | 34279 | 4552.32 | 1.90% |
| 2024-12-17 | 13.80 | 13.45 | -0.46 | -3.31% | 13.35 | 13.89 | 38816 | 5286.32 | 2.16% |
| 2024-12-16 | 14.55 | 13.91 | -0.61 | -4.20% | 13.48 | 14.60 | 78944 | 10996.14 | 4.39% |
| 2024-12-13 | 15.29 | 14.52 | -0.77 | -5.04% | 14.46 | 15.30 | 58034 | 8582.38 | 3.22% |
| 2024-12-12 | 15.23 | 15.29 | -0.01 | -0.07% | 14.90 | 15.43 | 48095 | 7289.74 | 2.67% |
| 2024-12-11 | 15.40 | 15.30 | -0.22 | -1.42% | 15.03 | 16.00 | 61697 | 9494.77 | 3.43% |
| 2024-12-10 | 15.82 | 15.52 | -0.20 | -1.27% | 15.23 | 16.18 | 82856 | 12851.30 | 4.60% |
| 2024-12-09 | 15.80 | 15.72 | 0.14 | 0.90% | 15.69 | 16.29 | 87457 | 13986.04 | 4.86% |
| 2024-12-06 | 16.08 | 15.58 | -0.50 | -3.11% | 15.48 | 16.84 | 80167 | 12700.90 | 4.45% |
| 2024-12-05 | 16.50 | 16.08 | 0.26 | 1.64% | 15.48 | 16.70 | 162957 | 26225.21 | 9.05% |
| 2024-12-04 | 14.15 | 15.82 | 1.44 | 10.01% | 14.10 | 15.82 | 112760 | 17149.10 | 6.26% |
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。
