| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 9.85 | 9.91 | 0.01 | 0.10% | 9.80 | 10.07 | 119445 | 11884.62 | 2.09% |
| 2026-02-04 | 9.94 | 9.90 | -0.14 | -1.39% | 9.82 | 10.04 | 119053 | 11819.09 | 2.08% |
| 2026-02-03 | 9.90 | 10.04 | 0.26 | 2.66% | 9.77 | 10.06 | 123982 | 12297.39 | 2.17% |
| 2026-02-02 | 9.98 | 9.78 | -0.28 | -2.78% | 9.70 | 10.14 | 195673 | 19397.47 | 3.42% |
| 2026-01-30 | 10.27 | 10.06 | -0.30 | -2.90% | 9.93 | 10.42 | 211885 | 21423.41 | 3.71% |
| 2026-01-29 | 10.52 | 10.36 | -0.34 | -3.18% | 10.26 | 10.78 | 208726 | 21903.13 | 3.65% |
| 2026-01-28 | 10.75 | 10.70 | -0.05 | -0.47% | 10.24 | 10.93 | 306472 | 32022.40 | 5.36% |
| 2026-01-27 | 12.30 | 10.75 | -0.45 | -4.02% | 10.70 | 12.30 | 394080 | 43616.28 | 6.90% |
| 2026-01-26 | 11.17 | 11.20 | 0.02 | 0.18% | 11.01 | 11.43 | 210292 | 23468.70 | 3.68% |
| 2026-01-23 | 11.60 | 11.18 | -0.47 | -4.03% | 11.07 | 11.60 | 392108 | 44022.82 | 6.86% |
| 2026-01-22 | 11.39 | 11.65 | 0.22 | 1.92% | 11.32 | 11.75 | 261364 | 30176.43 | 4.57% |
| 2026-01-21 | 11.52 | 11.43 | -0.14 | -1.21% | 11.15 | 11.87 | 323102 | 36788.75 | 5.65% |
| 2026-01-20 | 10.95 | 11.57 | 0.42 | 3.77% | 10.95 | 11.73 | 408386 | 46750.09 | 7.15% |
| 2026-01-19 | 11.24 | 11.15 | -0.09 | -0.80% | 10.60 | 11.24 | 266271 | 29426.93 | 4.66% |
| 2026-01-16 | 11.28 | 11.24 | -0.10 | -0.88% | 11.12 | 11.46 | 230859 | 26025.25 | 4.04% |
| 2026-01-15 | 11.69 | 11.34 | -0.46 | -3.90% | 11.13 | 11.69 | 291709 | 33201.46 | 5.10% |
| 2026-01-14 | 11.90 | 11.80 | -0.12 | -1.01% | 11.50 | 12.15 | 366854 | 43441.77 | 6.42% |
| 2026-01-13 | 12.38 | 11.92 | -0.30 | -2.45% | 11.85 | 12.43 | 334570 | 40600.35 | 5.85% |
| 2026-01-12 | 11.70 | 12.22 | 0.79 | 6.91% | 11.70 | 12.48 | 459199 | 55711.32 | 8.04% |
| 2026-01-09 | 11.11 | 11.43 | 0.30 | 2.70% | 11.11 | 11.49 | 274074 | 31095.68 | 4.80% |
| 2026-01-08 | 11.35 | 11.13 | -0.22 | -1.94% | 11.01 | 11.36 | 219682 | 24514.97 | 3.84% |
| 2026-01-07 | 11.20 | 11.35 | 0.09 | 0.80% | 11.10 | 11.39 | 292035 | 32863.71 | 5.11% |
| 2026-01-06 | 11.24 | 11.26 | -0.18 | -1.57% | 11.16 | 11.73 | 414361 | 46939.28 | 7.25% |
| 2026-01-05 | 11.07 | 11.44 | 0.41 | 3.72% | 10.99 | 11.58 | 425869 | 48057.90 | 7.45% |
| 2025-12-31 | 10.72 | 11.03 | 0.55 | 5.25% | 10.41 | 11.24 | 481642 | 52291.85 | 8.43% |
| 2025-12-30 | 10.80 | 10.48 | -0.23 | -2.15% | 10.39 | 10.94 | 320196 | 33828.93 | 5.60% |
| 2025-12-29 | 11.06 | 10.71 | -0.35 | -3.16% | 10.70 | 11.24 | 515710 | 56251.07 | 9.02% |
| 2025-12-26 | 10.15 | 11.06 | 1.01 | 10.05% | 10.15 | 11.06 | 704430 | 76466.14 | 12.33% |
| 2025-12-25 | 10.05 | 10.05 | -0.01 | -0.10% | 9.83 | 10.14 | 226925 | 22705.00 | 3.97% |
| 2025-12-24 | 9.70 | 10.06 | 0.23 | 2.34% | 9.70 | 10.10 | 178343 | 17852.76 | 3.12% |
| 2025-12-23 | 9.98 | 9.83 | -0.11 | -1.11% | 9.47 | 9.98 | 232480 | 22505.05 | 4.07% |
| 2025-12-22 | 10.07 | 9.94 | -0.11 | -1.09% | 9.80 | 10.07 | 152164 | 15130.15 | 2.66% |
| 2025-12-19 | 9.92 | 10.05 | 0.13 | 1.31% | 9.92 | 10.11 | 112497 | 11291.79 | 1.97% |
| 2025-12-18 | 9.99 | 9.92 | -0.09 | -0.90% | 9.83 | 10.15 | 140819 | 14086.87 | 2.46% |
| 2025-12-17 | 9.90 | 10.01 | 0.09 | 0.91% | 9.83 | 10.12 | 187245 | 18689.29 | 3.28% |
| 2025-12-16 | 10.21 | 9.92 | -0.44 | -4.25% | 9.90 | 10.41 | 214055 | 21593.10 | 3.75% |
| 2025-12-15 | 10.40 | 10.36 | -0.09 | -0.86% | 10.13 | 10.48 | 203467 | 20938.55 | 3.56% |
| 2025-12-12 | 10.20 | 10.45 | 0.26 | 2.55% | 10.04 | 10.69 | 315488 | 33044.24 | 5.52% |
| 2025-12-11 | 10.38 | 10.19 | -0.14 | -1.36% | 10.12 | 10.39 | 191353 | 19564.30 | 3.35% |
| 2025-12-10 | 10.11 | 10.33 | 0.19 | 1.87% | 9.96 | 10.39 | 249121 | 25462.29 | 4.36% |
| 2025-12-09 | 10.22 | 10.14 | -0.08 | -0.78% | 10.00 | 10.45 | 330608 | 33787.20 | 5.78% |
| 2025-12-08 | 9.62 | 10.22 | 0.63 | 6.57% | 9.61 | 10.40 | 338771 | 34318.04 | 5.93% |
| 2025-12-05 | 9.51 | 9.59 | 0.09 | 0.95% | 9.29 | 9.65 | 154413 | 14611.19 | 2.70% |
| 2025-12-04 | 9.60 | 9.50 | -0.15 | -1.55% | 9.37 | 9.70 | 158104 | 15001.66 | 2.77% |
| 2025-12-03 | 9.85 | 9.65 | -0.23 | -2.33% | 9.47 | 9.96 | 216284 | 20906.59 | 3.76% |
| 2025-12-02 | 10.03 | 9.88 | -0.17 | -1.69% | 9.52 | 10.03 | 250948 | 24600.21 | 4.37% |
| 2025-12-01 | 9.96 | 10.05 | 0.30 | 3.08% | 9.78 | 10.29 | 373288 | 37688.29 | 6.49% |
| 2025-11-28 | 9.90 | 9.75 | -0.10 | -1.02% | 9.57 | 10.13 | 218669 | 21384.74 | 3.80% |
| 2025-11-27 | 9.90 | 9.85 | -0.18 | -1.79% | 9.83 | 10.26 | 227483 | 22850.04 | 3.96% |
| 2025-11-26 | 10.24 | 10.03 | -0.02 | -0.20% | 9.96 | 10.24 | 195742 | 19713.01 | 3.41% |
| 2025-11-25 | 10.00 | 10.05 | 0.15 | 1.52% | 9.90 | 10.40 | 273685 | 27800.48 | 4.76% |
| 2025-11-24 | 10.15 | 9.90 | -0.09 | -0.90% | 9.73 | 10.18 | 307401 | 30497.00 | 5.35% |
| 2025-11-21 | 10.30 | 9.99 | -0.55 | -5.22% | 9.90 | 10.55 | 437811 | 44477.95 | 7.62% |
| 2025-11-20 | 10.12 | 10.54 | 0.44 | 4.36% | 10.11 | 10.86 | 525151 | 55853.45 | 9.14% |
| 2025-11-19 | 10.29 | 10.10 | -0.27 | -2.60% | 10.00 | 10.38 | 379242 | 38405.07 | 6.60% |
| 2025-11-18 | 10.10 | 10.37 | 0.20 | 1.97% | 10.00 | 10.75 | 595296 | 61973.89 | 10.36% |
| 2025-11-17 | 9.49 | 10.17 | 0.66 | 6.94% | 9.45 | 10.46 | 658218 | 67159.21 | 11.45% |
| 2025-11-14 | 9.47 | 9.51 | 0.14 | 1.49% | 9.36 | 9.77 | 332770 | 31893.19 | 5.79% |
| 2025-11-13 | 9.28 | 9.37 | 0.04 | 0.43% | 9.10 | 9.40 | 285227 | 26357.45 | 4.96% |
| 2025-11-12 | 9.09 | 9.33 | 0.28 | 3.09% | 9.09 | 9.54 | 398142 | 37093.53 | 6.93% |
| 2025-11-11 | 8.78 | 9.05 | 0.27 | 3.08% | 8.74 | 9.18 | 253606 | 22762.76 | 4.41% |
| 2025-11-10 | 8.84 | 8.78 | -0.13 | -1.46% | 8.73 | 8.95 | 152749 | 13433.36 | 2.66% |
| 2025-11-07 | 8.94 | 8.91 | -0.08 | -0.89% | 8.75 | 8.98 | 167745 | 14852.02 | 2.92% |
| 2025-11-06 | 8.83 | 8.99 | 0.14 | 1.58% | 8.73 | 9.00 | 172924 | 15369.38 | 3.01% |
| 2025-11-05 | 8.60 | 8.85 | 0.11 | 1.26% | 8.58 | 9.10 | 246470 | 21803.22 | 4.29% |
| 2025-11-04 | 8.76 | 8.74 | -0.09 | -1.02% | 8.63 | 8.80 | 143224 | 12469.40 | 2.49% |
| 2025-11-03 | 8.69 | 8.83 | 0.15 | 1.73% | 8.59 | 8.92 | 206006 | 18029.68 | 3.58% |
| 2025-10-31 | 8.54 | 8.68 | 0.02 | 0.23% | 8.49 | 8.82 | 224447 | 19484.13 | 3.91% |
| 2025-10-30 | 8.56 | 8.66 | 0.08 | 0.93% | 8.49 | 8.87 | 236961 | 20555.79 | 4.12% |
| 2025-10-29 | 8.60 | 8.58 | -0.09 | -1.04% | 8.53 | 8.73 | 182510 | 15737.93 | 3.18% |
| 2025-10-28 | 8.46 | 8.67 | 0.18 | 2.12% | 8.44 | 8.81 | 291937 | 25365.51 | 5.08% |
| 2025-10-27 | 8.44 | 8.49 | 0.06 | 0.71% | 8.39 | 8.74 | 216866 | 18481.39 | 3.77% |
| 2025-10-24 | 8.54 | 8.43 | -0.03 | -0.35% | 8.33 | 8.54 | 224426 | 18913.79 | 3.90% |
| 2025-10-23 | 8.24 | 8.46 | 0.16 | 1.93% | 8.15 | 8.59 | 204517 | 17024.17 | 3.56% |
| 2025-10-22 | 8.45 | 8.30 | -0.13 | -1.54% | 8.25 | 8.45 | 110934 | 9245.18 | 1.93% |
| 2025-10-21 | 8.15 | 8.43 | 0.32 | 3.95% | 8.02 | 8.53 | 224435 | 18646.68 | 4.07% |
| 2025-10-20 | 7.80 | 8.11 | 0.36 | 4.65% | 7.79 | 8.23 | 204540 | 16548.37 | 3.71% |
| 2025-10-17 | 8.02 | 7.75 | -0.26 | -3.25% | 7.70 | 8.09 | 156059 | 12304.43 | 2.83% |
| 2025-10-16 | 8.18 | 8.01 | -0.18 | -2.20% | 7.99 | 8.23 | 144413 | 11680.58 | 2.62% |
| 2025-10-15 | 8.02 | 8.19 | 0.18 | 2.25% | 7.90 | 8.21 | 187950 | 15240.82 | 3.41% |
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。
