| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 6.56 | 6.53 | -0.03 | -0.46% | 6.45 | 6.61 | 97278 | 6345.31 | 1.83% |
| 2025-04-14 | 6.45 | 6.56 | 0.20 | 3.14% | 6.45 | 6.61 | 140345 | 9178.41 | 2.64% |
| 2025-04-11 | 6.27 | 6.36 | 0.05 | 0.79% | 6.22 | 6.41 | 119006 | 7538.56 | 2.24% |
| 2025-04-10 | 6.38 | 6.31 | 0.14 | 2.27% | 6.29 | 6.45 | 152172 | 9692.53 | 2.86% |
| 2025-04-09 | 5.85 | 6.17 | 0.24 | 4.05% | 5.41 | 6.27 | 272835 | 16148.06 | 5.12% |
| 2025-04-08 | 6.00 | 5.93 | -0.42 | -6.61% | 5.80 | 6.33 | 313580 | 18738.77 | 5.89% |
| 2025-04-07 | 6.61 | 6.35 | -0.70 | -9.93% | 6.35 | 6.66 | 94984 | 6091.16 | 1.78% |
| 2025-04-03 | 7.01 | 7.05 | -0.03 | -0.42% | 6.96 | 7.15 | 83267 | 5880.73 | 1.56% |
| 2025-04-02 | 7.14 | 7.08 | -0.06 | -0.84% | 7.06 | 7.18 | 80058 | 5699.21 | 1.50% |
| 2025-04-01 | 7.09 | 7.14 | 0.04 | 0.56% | 7.09 | 7.24 | 98924 | 7098.13 | 1.86% |
| 2025-03-31 | 7.13 | 7.10 | -0.03 | -0.42% | 6.94 | 7.15 | 123229 | 8664.67 | 2.31% |
| 2025-03-28 | 7.25 | 7.13 | -0.09 | -1.25% | 7.10 | 7.28 | 92146 | 6607.93 | 1.73% |
| 2025-03-27 | 7.26 | 7.22 | -0.07 | -0.96% | 7.15 | 7.31 | 109347 | 7907.13 | 2.05% |
| 2025-03-26 | 7.22 | 7.29 | 0.07 | 0.97% | 7.21 | 7.33 | 108488 | 7907.74 | 2.04% |
| 2025-03-25 | 7.33 | 7.22 | -0.06 | -0.82% | 7.16 | 7.34 | 149056 | 10792.52 | 2.80% |
| 2025-03-24 | 7.61 | 7.28 | -0.33 | -4.34% | 7.11 | 7.66 | 256221 | 18776.76 | 4.81% |
| 2025-03-21 | 7.87 | 7.61 | -0.28 | -3.55% | 7.61 | 7.87 | 231907 | 17873.10 | 4.36% |
| 2025-03-20 | 8.02 | 7.89 | -0.10 | -1.25% | 7.89 | 8.04 | 191870 | 15284.34 | 3.60% |
| 2025-03-19 | 8.06 | 7.99 | -0.16 | -1.96% | 7.93 | 8.09 | 272065 | 21795.09 | 5.11% |
| 2025-03-18 | 8.05 | 8.15 | 0.13 | 1.62% | 8.00 | 8.35 | 438466 | 35730.18 | 8.24% |
| 2025-03-17 | 7.97 | 8.02 | 0.13 | 1.65% | 7.95 | 8.23 | 348582 | 28225.61 | 6.55% |
| 2025-03-14 | 7.82 | 7.89 | 0.07 | 0.90% | 7.77 | 7.95 | 191292 | 15031.21 | 3.59% |
| 2025-03-13 | 8.01 | 7.82 | -0.23 | -2.86% | 7.74 | 8.02 | 256458 | 20147.23 | 4.82% |
| 2025-03-12 | 8.04 | 8.05 | 0.13 | 1.64% | 7.96 | 8.13 | 311172 | 25073.88 | 5.85% |
| 2025-03-11 | 7.77 | 7.92 | -0.03 | -0.38% | 7.75 | 7.94 | 212470 | 16697.91 | 3.99% |
| 2025-03-10 | 8.17 | 7.95 | -0.08 | -1.00% | 7.91 | 8.20 | 297750 | 23836.95 | 5.59% |
| 2025-03-07 | 8.21 | 8.03 | -0.14 | -1.71% | 7.98 | 8.43 | 550487 | 45019.07 | 10.34% |
| 2025-03-06 | 7.91 | 8.17 | 0.29 | 3.68% | 7.91 | 8.25 | 617274 | 50143.57 | 11.60% |
| 2025-03-05 | 7.81 | 7.88 | -0.02 | -0.25% | 7.70 | 7.93 | 507475 | 39634.34 | 9.53% |
| 2025-03-04 | 7.75 | 7.90 | -0.60 | -7.06% | 7.75 | 7.97 | 838283 | 65953.63 | 15.75% |
| 2025-03-03 | 9.62 | 8.50 | -0.94 | -9.96% | 8.50 | 9.78 | 1032173 | 91063.88 | 19.39% |
| 2025-02-28 | 9.59 | 9.44 | 0.50 | 5.59% | 9.28 | 9.83 | 1046543 | 100917.33 | 19.66% |
| 2025-02-27 | 8.94 | 8.94 | 0.81 | 9.96% | 8.76 | 8.94 | 380773 | 34031.80 | 7.15% |
| 2025-02-26 | 8.14 | 8.13 | 0.13 | 1.63% | 8.04 | 8.20 | 237078 | 19207.96 | 4.45% |
| 2025-02-25 | 8.05 | 8.00 | -0.22 | -2.68% | 7.96 | 8.21 | 305427 | 24645.18 | 5.74% |
| 2025-02-24 | 8.11 | 8.22 | 0.13 | 1.61% | 7.95 | 8.32 | 450945 | 36793.31 | 8.47% |
| 2025-02-21 | 7.98 | 8.09 | 0.12 | 1.51% | 7.87 | 8.13 | 345835 | 27834.50 | 6.50% |
| 2025-02-20 | 8.03 | 7.97 | 0.09 | 1.14% | 7.90 | 8.18 | 293872 | 23509.71 | 5.52% |
| 2025-02-19 | 7.80 | 7.88 | 0.20 | 2.60% | 7.67 | 7.98 | 255913 | 20041.46 | 4.81% |
| 2025-02-18 | 8.00 | 7.68 | -0.38 | -4.71% | 7.64 | 8.12 | 327269 | 25738.24 | 6.15% |
| 2025-02-17 | 8.06 | 8.06 | 0.05 | 0.62% | 7.93 | 8.15 | 368977 | 29747.30 | 6.93% |
| 2025-02-14 | 8.06 | 8.01 | -0.12 | -1.48% | 7.87 | 8.11 | 406183 | 32465.58 | 7.63% |
| 2025-02-13 | 8.13 | 8.13 | -0.07 | -0.85% | 7.99 | 8.36 | 554447 | 45277.39 | 10.42% |
| 2025-02-12 | 8.55 | 8.20 | -0.35 | -4.09% | 8.17 | 8.55 | 915245 | 75664.20 | 17.19% |
| 2025-02-11 | 7.70 | 8.55 | 0.78 | 10.04% | 7.57 | 8.55 | 392722 | 32741.11 | 7.38% |
| 2025-02-10 | 7.51 | 7.77 | 0.36 | 4.86% | 7.42 | 7.78 | 315718 | 24086.28 | 5.93% |
| 2025-02-07 | 7.38 | 7.41 | 0.05 | 0.68% | 7.29 | 7.56 | 272958 | 20339.87 | 5.13% |
| 2025-02-06 | 7.16 | 7.36 | 0.13 | 1.80% | 7.07 | 7.37 | 238094 | 17317.88 | 4.47% |
| 2025-02-05 | 7.13 | 7.23 | 0.28 | 4.03% | 7.08 | 7.29 | 244548 | 17602.23 | 4.59% |
| 2025-01-27 | 6.94 | 6.95 | 0.11 | 1.61% | 6.84 | 7.14 | 241777 | 16929.30 | 4.54% |
| 2025-01-24 | 6.53 | 6.84 | 0.24 | 3.64% | 6.53 | 6.86 | 205735 | 13859.94 | 3.86% |
| 2025-01-23 | 6.72 | 6.60 | -0.06 | -0.90% | 6.60 | 6.87 | 172967 | 11673.70 | 3.25% |
| 2025-01-22 | 6.68 | 6.66 | -0.02 | -0.30% | 6.57 | 6.72 | 142231 | 9469.40 | 2.67% |
| 2025-01-21 | 6.85 | 6.68 | -0.16 | -2.34% | 6.63 | 6.92 | 191739 | 12877.71 | 3.60% |
| 2025-01-20 | 6.76 | 6.84 | 0.20 | 3.01% | 6.63 | 6.89 | 325010 | 22063.78 | 6.11% |
| 2025-01-17 | 6.99 | 6.64 | 0.04 | 0.61% | 6.62 | 7.16 | 443230 | 30016.21 | 8.33% |
| 2025-01-16 | 6.56 | 6.60 | 0.07 | 1.07% | 6.50 | 6.71 | 171058 | 11286.15 | 3.21% |
| 2025-01-15 | 6.60 | 6.53 | 0.01 | 0.15% | 6.45 | 6.62 | 206350 | 13459.70 | 3.88% |
| 2025-01-14 | 6.17 | 6.52 | 0.39 | 6.36% | 6.14 | 6.52 | 229051 | 14619.65 | 4.30% |
| 2025-01-13 | 6.00 | 6.13 | 0.02 | 0.33% | 5.82 | 6.18 | 179797 | 10854.21 | 3.38% |
| 2025-01-10 | 6.41 | 6.11 | -0.29 | -4.53% | 6.08 | 6.45 | 162865 | 10227.79 | 3.06% |
| 2025-01-09 | 6.24 | 6.40 | 0.10 | 1.59% | 6.24 | 6.47 | 197159 | 12631.08 | 3.70% |
| 2025-01-08 | 6.26 | 6.30 | 0.03 | 0.48% | 6.06 | 6.37 | 246484 | 15410.00 | 4.63% |
| 2025-01-07 | 6.07 | 6.27 | 0.26 | 4.33% | 6.07 | 6.28 | 220066 | 13571.60 | 4.13% |
| 2025-01-06 | 6.16 | 6.01 | -0.16 | -2.59% | 5.86 | 6.17 | 206393 | 12461.28 | 3.88% |
| 2025-01-03 | 6.63 | 6.17 | -0.43 | -6.52% | 6.14 | 6.70 | 305481 | 19375.74 | 5.74% |
| 2025-01-02 | 6.66 | 6.60 | -0.11 | -1.64% | 6.55 | 6.82 | 235308 | 15741.38 | 4.76% |
| 2024-12-31 | 6.96 | 6.71 | -0.23 | -3.31% | 6.68 | 7.03 | 235645 | 16058.02 | 4.77% |
| 2024-12-30 | 7.11 | 6.94 | -0.17 | -2.39% | 6.82 | 7.14 | 207379 | 14395.14 | 4.20% |
| 2024-12-27 | 6.98 | 7.11 | 0.16 | 2.30% | 6.92 | 7.25 | 269978 | 19264.39 | 5.46% |
| 2024-12-26 | 7.00 | 6.95 | 0.05 | 0.72% | 6.89 | 7.06 | 219303 | 15325.32 | 4.44% |
| 2024-12-25 | 7.16 | 6.90 | -0.33 | -4.56% | 6.80 | 7.23 | 345913 | 24022.16 | 7.00% |
| 2024-12-24 | 7.40 | 7.23 | -0.10 | -1.36% | 7.06 | 7.45 | 318641 | 22970.32 | 6.45% |
| 2024-12-23 | 7.98 | 7.33 | -0.65 | -8.15% | 7.31 | 8.00 | 417648 | 31616.69 | 8.45% |
| 2024-12-20 | 7.80 | 7.98 | 0.10 | 1.27% | 7.76 | 8.03 | 308094 | 24440.89 | 6.23% |
| 2024-12-19 | 8.00 | 7.88 | -0.08 | -1.01% | 7.80 | 8.17 | 361202 | 28781.90 | 7.31% |
| 2024-12-18 | 7.82 | 7.96 | 0.25 | 3.24% | 7.73 | 8.09 | 400220 | 31688.73 | 8.10% |
| 2024-12-17 | 8.20 | 7.71 | -0.49 | -5.98% | 7.66 | 8.25 | 459992 | 36240.58 | 9.31% |
| 2024-12-16 | 8.50 | 8.20 | -0.37 | -4.32% | 8.12 | 8.51 | 513885 | 42535.86 | 10.40% |
| 2024-12-13 | 8.85 | 8.57 | -0.41 | -4.57% | 8.55 | 8.86 | 667882 | 57779.23 | 13.51% |
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。
