| 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 | 9.07 | 9.08 | -0.01 | -0.11% | 9.01 | 9.29 | 146687 | 13378.26 | 2.57% |
| 2026-03-24 | 9.19 | 9.09 | 0.08 | 0.89% | 8.86 | 9.23 | 147617 | 13372.33 | 2.58% |
| 2026-03-23 | 9.40 | 9.01 | -0.62 | -6.44% | 8.90 | 9.46 | 171627 | 15774.89 | 3.00% |
| 2026-03-20 | 10.18 | 9.63 | -0.54 | -5.31% | 9.61 | 10.28 | 213642 | 21033.43 | 3.74% |
| 2026-03-19 | 9.60 | 10.17 | 0.46 | 4.74% | 9.53 | 10.50 | 421468 | 43020.71 | 7.37% |
| 2026-03-18 | 9.28 | 9.71 | 0.45 | 4.86% | 9.16 | 9.74 | 147481 | 13891.64 | 2.58% |
| 2026-03-17 | 9.46 | 9.26 | -0.20 | -2.11% | 9.22 | 9.52 | 99025 | 9275.89 | 1.73% |
| 2026-03-16 | 9.47 | 9.46 | -0.04 | -0.42% | 9.30 | 9.49 | 99682 | 9345.00 | 1.74% |
| 2026-03-13 | 9.84 | 9.50 | -0.29 | -2.96% | 9.39 | 9.86 | 171715 | 16366.22 | 3.00% |
| 2026-03-12 | 9.96 | 9.79 | -0.18 | -1.81% | 9.78 | 10.09 | 104630 | 10323.73 | 1.83% |
| 2026-03-11 | 10.28 | 9.97 | -0.30 | -2.92% | 9.96 | 10.28 | 150629 | 15181.54 | 2.64% |
| 2026-03-10 | 10.15 | 10.27 | 0.19 | 1.88% | 10.11 | 10.32 | 153057 | 15639.15 | 2.68% |
| 2026-03-09 | 9.98 | 10.08 | 0.09 | 0.90% | 9.58 | 10.22 | 197103 | 19464.92 | 3.45% |
| 2026-03-06 | 10.00 | 9.99 | -0.04 | -0.40% | 9.97 | 10.15 | 120322 | 12099.88 | 2.11% |
| 2026-03-05 | 10.21 | 10.03 | -0.06 | -0.59% | 9.98 | 10.25 | 131180 | 13249.81 | 2.30% |
| 2026-03-04 | 9.88 | 10.09 | 0.21 | 2.13% | 9.73 | 10.17 | 129143 | 12882.06 | 2.26% |
| 2026-03-03 | 10.03 | 9.88 | -0.19 | -1.89% | 9.81 | 10.16 | 172691 | 17155.70 | 3.02% |
| 2026-03-02 | 9.99 | 10.07 | -0.04 | -0.40% | 9.94 | 10.40 | 161343 | 16334.10 | 2.82% |
| 2026-02-27 | 10.09 | 10.11 | -0.01 | -0.10% | 10.02 | 10.15 | 89249 | 9003.15 | 1.56% |
| 2026-02-26 | 10.23 | 10.12 | -0.11 | -1.08% | 10.05 | 10.30 | 118144 | 11984.49 | 2.07% |
| 2026-02-25 | 10.02 | 10.23 | 0.21 | 2.10% | 9.90 | 10.27 | 141149 | 14275.54 | 2.47% |
| 2026-02-24 | 10.06 | 10.02 | -0.02 | -0.20% | 9.94 | 10.18 | 103265 | 10376.14 | 1.81% |
| 2026-02-13 | 10.08 | 10.04 | -0.07 | -0.69% | 10.03 | 10.35 | 101613 | 10302.63 | 1.78% |
| 2026-02-12 | 10.11 | 10.11 | 0.01 | 0.10% | 9.95 | 10.21 | 107589 | 10896.63 | 1.88% |
| 2026-02-11 | 10.40 | 10.10 | -0.24 | -2.32% | 10.07 | 10.40 | 114756 | 11661.37 | 2.01% |
| 2026-02-10 | 10.30 | 10.34 | 0.01 | 0.10% | 10.08 | 10.44 | 137204 | 14098.76 | 2.40% |
| 2026-02-09 | 9.80 | 10.33 | 0.67 | 6.94% | 9.78 | 10.35 | 243839 | 24698.29 | 4.27% |
| 2026-02-06 | 9.92 | 9.66 | -0.25 | -2.52% | 9.66 | 9.96 | 188321 | 18476.90 | 3.30% |
| 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% |
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。
