| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.42 | 8.68 | 0.24 | 2.84% | 8.38 | 8.71 | 315832 | 26987.20 | 5.93% |
| 2025-09-15 | 8.41 | 8.44 | 0.00 | 0.00% | 8.27 | 8.50 | 211682 | 17765.50 | 3.98% |
| 2025-09-12 | 8.75 | 8.44 | -0.23 | -2.65% | 8.41 | 8.78 | 305786 | 26155.34 | 5.74% |
| 2025-09-11 | 8.63 | 8.67 | 0.04 | 0.46% | 8.48 | 8.73 | 239537 | 20643.51 | 4.50% |
| 2025-09-10 | 8.65 | 8.63 | -0.06 | -0.69% | 8.58 | 8.81 | 219662 | 19073.24 | 4.13% |
| 2025-09-09 | 8.53 | 8.69 | 0.12 | 1.40% | 8.52 | 8.88 | 396725 | 34581.00 | 7.45% |
| 2025-09-08 | 8.51 | 8.57 | 0.05 | 0.59% | 8.40 | 8.68 | 246875 | 21042.19 | 4.64% |
| 2025-09-05 | 8.32 | 8.52 | 0.20 | 2.40% | 8.17 | 8.54 | 287795 | 24231.04 | 5.41% |
| 2025-09-04 | 8.61 | 8.32 | -0.18 | -2.12% | 8.14 | 8.65 | 406492 | 34169.44 | 7.63% |
| 2025-09-03 | 8.64 | 8.50 | -0.13 | -1.51% | 8.46 | 8.88 | 482184 | 41802.03 | 9.06% |
| 2025-09-02 | 8.84 | 8.63 | -0.25 | -2.82% | 8.46 | 8.96 | 1010357 | 87610.81 | 18.98% |
| 2025-09-01 | 8.11 | 8.88 | 0.81 | 10.04% | 8.11 | 8.88 | 339544 | 29635.39 | 6.38% |
| 2025-08-29 | 8.18 | 8.07 | -0.09 | -1.10% | 8.06 | 8.28 | 214623 | 17474.67 | 4.03% |
| 2025-08-28 | 7.99 | 8.16 | 0.12 | 1.49% | 7.84 | 8.16 | 266194 | 21388.51 | 5.00% |
| 2025-08-27 | 8.41 | 8.04 | -0.35 | -4.17% | 8.03 | 8.65 | 388000 | 31993.30 | 7.29% |
| 2025-08-26 | 8.29 | 8.39 | 0.09 | 1.08% | 8.23 | 8.48 | 271338 | 22641.13 | 5.10% |
| 2025-08-25 | 8.34 | 8.30 | 0.02 | 0.24% | 8.24 | 8.46 | 341667 | 28420.19 | 6.42% |
| 2025-08-22 | 7.98 | 8.28 | 0.30 | 3.76% | 7.96 | 8.31 | 374892 | 30638.56 | 7.04% |
| 2025-08-21 | 8.07 | 7.98 | -0.03 | -0.37% | 7.94 | 8.10 | 217038 | 17365.72 | 4.08% |
| 2025-08-20 | 7.93 | 8.01 | 0.01 | 0.13% | 7.92 | 8.07 | 268202 | 21455.63 | 5.04% |
| 2025-08-19 | 7.88 | 8.00 | 0.14 | 1.78% | 7.81 | 8.10 | 354872 | 28317.64 | 6.67% |
| 2025-08-18 | 7.56 | 7.86 | 0.32 | 4.24% | 7.56 | 7.91 | 406067 | 31539.90 | 7.63% |
| 2025-08-15 | 7.40 | 7.54 | 0.11 | 1.48% | 7.39 | 7.54 | 152440 | 11426.02 | 2.86% |
| 2025-08-14 | 7.55 | 7.43 | -0.12 | -1.59% | 7.41 | 7.59 | 194216 | 14546.60 | 3.65% |
| 2025-08-13 | 7.66 | 7.55 | -0.09 | -1.18% | 7.52 | 7.69 | 222553 | 16859.04 | 4.18% |
| 2025-08-12 | 7.68 | 7.64 | -0.03 | -0.39% | 7.56 | 7.70 | 197901 | 15072.12 | 3.72% |
| 2025-08-11 | 7.66 | 7.67 | 0.00 | 0.00% | 7.65 | 7.75 | 241656 | 18570.67 | 4.54% |
| 2025-08-08 | 7.98 | 7.67 | -0.20 | -2.54% | 7.67 | 7.98 | 379185 | 29277.80 | 7.12% |
| 2025-08-07 | 7.80 | 7.87 | -0.05 | -0.63% | 7.76 | 8.07 | 585243 | 45965.66 | 10.99% |
| 2025-08-06 | 7.58 | 7.92 | 0.39 | 5.18% | 7.50 | 8.28 | 837337 | 66665.19 | 15.73% |
| 2025-08-05 | 7.46 | 7.53 | 0.05 | 0.67% | 7.44 | 7.53 | 182961 | 13692.02 | 3.44% |
| 2025-08-04 | 7.39 | 7.48 | 0.09 | 1.22% | 7.31 | 7.48 | 172965 | 12831.66 | 3.25% |
| 2025-08-01 | 7.33 | 7.39 | 0.10 | 1.37% | 7.27 | 7.41 | 212088 | 15601.54 | 3.98% |
| 2025-07-31 | 7.28 | 7.29 | -0.05 | -0.68% | 7.26 | 7.43 | 238828 | 17534.56 | 4.49% |
| 2025-07-30 | 7.27 | 7.34 | 0.06 | 0.82% | 7.21 | 7.50 | 341692 | 25165.23 | 6.42% |
| 2025-07-29 | 7.30 | 7.28 | -0.04 | -0.55% | 7.18 | 7.32 | 125458 | 9072.48 | 2.36% |
| 2025-07-28 | 7.39 | 7.32 | -0.07 | -0.95% | 7.28 | 7.40 | 182111 | 13332.49 | 3.42% |
| 2025-07-25 | 7.13 | 7.39 | 0.25 | 3.50% | 7.13 | 7.42 | 408368 | 29904.14 | 7.67% |
| 2025-07-24 | 7.09 | 7.14 | 0.07 | 0.99% | 7.08 | 7.15 | 99535 | 7072.00 | 1.87% |
| 2025-07-23 | 7.16 | 7.07 | -0.09 | -1.26% | 7.07 | 7.16 | 105707 | 7512.21 | 1.99% |
| 2025-07-22 | 7.27 | 7.16 | -0.08 | -1.10% | 7.10 | 7.27 | 136148 | 9740.11 | 2.56% |
| 2025-07-21 | 7.20 | 7.24 | 0.04 | 0.56% | 7.18 | 7.27 | 103400 | 7467.17 | 1.94% |
| 2025-07-18 | 7.18 | 7.20 | 0.05 | 0.70% | 7.13 | 7.22 | 98302 | 7053.58 | 1.85% |
| 2025-07-17 | 7.08 | 7.15 | 0.07 | 0.99% | 7.03 | 7.17 | 111669 | 7962.25 | 2.10% |
| 2025-07-16 | 7.06 | 7.08 | 0.03 | 0.43% | 7.03 | 7.14 | 116459 | 8248.40 | 2.19% |
| 2025-07-15 | 7.17 | 7.05 | -0.19 | -2.62% | 6.88 | 7.21 | 231250 | 16158.19 | 4.34% |
| 2025-07-14 | 7.21 | 7.24 | 0.00 | 0.00% | 7.16 | 7.26 | 99268 | 7169.94 | 1.86% |
| 2025-07-11 | 7.18 | 7.24 | 0.09 | 1.26% | 7.07 | 7.25 | 155279 | 11165.70 | 2.92% |
| 2025-07-10 | 7.13 | 7.15 | 0.04 | 0.56% | 7.09 | 7.19 | 86974 | 6205.24 | 1.63% |
| 2025-07-09 | 7.16 | 7.11 | -0.02 | -0.28% | 7.09 | 7.19 | 87134 | 6219.45 | 1.64% |
| 2025-07-08 | 7.07 | 7.13 | 0.08 | 1.13% | 7.04 | 7.14 | 80078 | 5697.11 | 1.50% |
| 2025-07-07 | 7.02 | 7.05 | 0.03 | 0.43% | 6.99 | 7.10 | 66453 | 4683.26 | 1.25% |
| 2025-07-04 | 7.11 | 7.02 | -0.09 | -1.27% | 6.98 | 7.12 | 104187 | 7342.27 | 1.96% |
| 2025-07-03 | 7.09 | 7.11 | 0.04 | 0.57% | 7.05 | 7.16 | 77128 | 5486.23 | 1.45% |
| 2025-07-02 | 7.16 | 7.07 | -0.08 | -1.12% | 7.02 | 7.18 | 98204 | 6944.46 | 1.84% |
| 2025-07-01 | 7.23 | 7.15 | -0.08 | -1.11% | 7.10 | 7.24 | 100560 | 7206.68 | 1.89% |
| 2025-06-30 | 7.18 | 7.23 | 0.09 | 1.26% | 7.15 | 7.24 | 122571 | 8831.66 | 2.30% |
| 2025-06-27 | 7.13 | 7.14 | 0.01 | 0.14% | 7.10 | 7.20 | 119457 | 8536.51 | 2.24% |
| 2025-06-26 | 7.16 | 7.13 | -0.01 | -0.14% | 7.10 | 7.18 | 148874 | 10638.96 | 2.80% |
| 2025-06-25 | 7.14 | 7.14 | 0.05 | 0.71% | 7.04 | 7.15 | 157018 | 11144.91 | 2.95% |
| 2025-06-24 | 6.94 | 7.09 | 0.21 | 3.05% | 6.91 | 7.12 | 163529 | 11520.58 | 3.07% |
| 2025-06-23 | 6.63 | 6.88 | 0.17 | 2.53% | 6.60 | 6.91 | 126189 | 8587.65 | 2.37% |
| 2025-06-20 | 6.76 | 6.71 | -0.08 | -1.18% | 6.64 | 6.83 | 129027 | 8665.19 | 2.42% |
| 2025-06-19 | 6.91 | 6.79 | -0.15 | -2.16% | 6.74 | 6.97 | 124890 | 8543.23 | 2.35% |
| 2025-06-18 | 6.96 | 6.94 | -0.06 | -0.86% | 6.88 | 7.00 | 109179 | 7556.84 | 2.05% |
| 2025-06-17 | 6.98 | 7.00 | -0.04 | -0.57% | 6.94 | 7.08 | 120254 | 8398.62 | 2.26% |
| 2025-06-16 | 6.91 | 7.04 | 0.11 | 1.59% | 6.88 | 7.10 | 166078 | 11683.76 | 3.12% |
| 2025-06-13 | 7.10 | 6.93 | -0.25 | -3.48% | 6.91 | 7.17 | 242754 | 16991.57 | 4.56% |
| 2025-06-12 | 7.02 | 7.18 | 0.13 | 1.84% | 6.98 | 7.40 | 363711 | 26296.44 | 6.83% |
| 2025-06-11 | 7.06 | 7.05 | -0.02 | -0.28% | 6.98 | 7.15 | 201881 | 14231.86 | 3.79% |
| 2025-06-10 | 7.33 | 7.07 | -0.06 | -0.84% | 6.96 | 7.55 | 439682 | 31546.47 | 8.26% |
| 2025-06-09 | 7.14 | 7.13 | 0.02 | 0.28% | 7.07 | 7.18 | 158306 | 11284.07 | 2.97% |
| 2025-06-06 | 7.03 | 7.11 | 0.04 | 0.57% | 7.03 | 7.15 | 155948 | 11073.67 | 2.93% |
| 2025-06-05 | 6.94 | 7.07 | 0.12 | 1.73% | 6.90 | 7.10 | 177350 | 12464.93 | 3.33% |
| 2025-06-04 | 6.92 | 6.95 | 0.04 | 0.58% | 6.84 | 6.99 | 105076 | 7281.38 | 1.97% |
| 2025-06-03 | 6.83 | 6.91 | 0.01 | 0.14% | 6.83 | 7.02 | 146247 | 10165.27 | 2.75% |
| 2025-05-30 | 7.07 | 6.90 | -0.22 | -3.09% | 6.85 | 7.11 | 195478 | 13546.57 | 3.67% |
| 2025-05-29 | 6.96 | 7.12 | 0.14 | 2.01% | 6.96 | 7.17 | 305468 | 21618.85 | 5.74% |
| 2025-05-28 | 6.80 | 6.98 | 0.13 | 1.90% | 6.79 | 7.15 | 319432 | 22269.23 | 6.00% |
| 2025-05-27 | 6.94 | 6.85 | -0.05 | -0.72% | 6.78 | 6.94 | 122854 | 8390.24 | 2.31% |
苏州科达(603660)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。
