| 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 | 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% |
| 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% |
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。
