| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.79 | 10.81 | 0.09 | 0.84% | 10.73 | 10.89 | 55820 | 6030.34 | 1.33% |
| 2025-10-23 | 10.62 | 10.72 | 0.02 | 0.19% | 10.47 | 10.73 | 45116 | 4780.42 | 1.07% |
| 2025-10-22 | 10.68 | 10.70 | -0.08 | -0.74% | 10.67 | 10.81 | 48912 | 5251.16 | 1.16% |
| 2025-10-21 | 10.51 | 10.78 | 0.25 | 2.37% | 10.47 | 10.78 | 65474 | 6998.77 | 1.56% |
| 2025-10-20 | 10.53 | 10.53 | 0.05 | 0.48% | 10.39 | 10.61 | 47576 | 4981.98 | 1.13% |
| 2025-10-17 | 10.56 | 10.48 | -0.14 | -1.32% | 10.45 | 10.74 | 46885 | 4957.73 | 1.12% |
| 2025-10-16 | 10.84 | 10.62 | -0.21 | -1.94% | 10.57 | 10.87 | 48889 | 5222.74 | 1.16% |
| 2025-10-15 | 10.72 | 10.83 | 0.11 | 1.03% | 10.66 | 10.84 | 57422 | 6176.26 | 1.37% |
| 2025-10-14 | 10.68 | 10.72 | 0.04 | 0.37% | 10.64 | 10.90 | 82273 | 8871.04 | 1.96% |
| 2025-10-13 | 10.00 | 10.68 | -0.10 | -0.93% | 10.00 | 10.68 | 67526 | 7099.41 | 1.61% |
| 2025-10-10 | 10.65 | 10.78 | 0.13 | 1.22% | 10.58 | 10.90 | 81230 | 8753.84 | 1.93% |
| 2025-10-09 | 10.43 | 10.65 | 0.23 | 2.21% | 10.40 | 10.65 | 66497 | 7032.54 | 1.58% |
| 2025-09-30 | 10.61 | 10.42 | -0.17 | -1.61% | 10.42 | 10.64 | 64416 | 6763.94 | 1.53% |
| 2025-09-29 | 10.58 | 10.59 | 0.06 | 0.57% | 10.39 | 10.68 | 53607 | 5672.63 | 1.28% |
| 2025-09-26 | 10.58 | 10.53 | -0.07 | -0.66% | 10.50 | 10.70 | 47497 | 5034.72 | 1.13% |
| 2025-09-25 | 10.71 | 10.60 | -0.06 | -0.56% | 10.60 | 10.98 | 68964 | 7433.57 | 1.64% |
| 2025-09-24 | 10.48 | 10.66 | 0.16 | 1.52% | 10.41 | 10.67 | 53214 | 5638.11 | 1.27% |
| 2025-09-23 | 10.63 | 10.50 | -0.16 | -1.50% | 10.29 | 10.67 | 70976 | 7403.61 | 1.69% |
| 2025-09-22 | 10.68 | 10.66 | -0.06 | -0.56% | 10.48 | 10.87 | 98342 | 10502.59 | 2.34% |
| 2025-09-19 | 10.66 | 10.72 | 0.02 | 0.19% | 10.61 | 10.82 | 58551 | 6280.88 | 1.39% |
| 2025-09-18 | 10.85 | 10.70 | -0.11 | -1.02% | 10.64 | 10.91 | 79309 | 8535.42 | 1.89% |
| 2025-09-17 | 10.79 | 10.81 | -0.02 | -0.18% | 10.73 | 10.87 | 43476 | 4703.74 | 1.03% |
| 2025-09-16 | 10.85 | 10.83 | 0.02 | 0.19% | 10.65 | 10.85 | 55569 | 5980.07 | 1.32% |
| 2025-09-15 | 10.95 | 10.81 | -0.13 | -1.19% | 10.75 | 10.96 | 57137 | 6173.52 | 1.36% |
| 2025-09-12 | 10.93 | 10.94 | -0.02 | -0.18% | 10.91 | 11.04 | 56808 | 6231.90 | 1.35% |
| 2025-09-11 | 11.00 | 10.96 | -0.04 | -0.36% | 10.84 | 11.00 | 63441 | 6928.44 | 1.51% |
| 2025-09-10 | 10.95 | 11.00 | 0.07 | 0.64% | 10.83 | 11.16 | 68086 | 7482.69 | 1.62% |
| 2025-09-09 | 11.10 | 10.93 | -0.12 | -1.09% | 10.89 | 11.10 | 51060 | 5618.86 | 1.21% |
| 2025-09-08 | 10.86 | 11.05 | 0.19 | 1.75% | 10.83 | 11.07 | 61887 | 6804.97 | 1.47% |
| 2025-09-05 | 10.90 | 10.86 | 0.01 | 0.09% | 10.75 | 10.91 | 64122 | 6951.19 | 1.53% |
| 2025-09-04 | 10.72 | 10.85 | 0.08 | 0.74% | 10.72 | 10.99 | 89371 | 9717.86 | 2.13% |
| 2025-09-03 | 11.04 | 10.77 | -0.26 | -2.36% | 10.71 | 11.09 | 76224 | 8317.70 | 1.81% |
| 2025-09-02 | 11.36 | 11.03 | -0.32 | -2.82% | 11.01 | 11.36 | 94415 | 10468.77 | 2.25% |
| 2025-09-01 | 10.96 | 11.35 | 0.33 | 2.99% | 10.90 | 11.38 | 146918 | 16501.72 | 3.50% |
| 2025-08-29 | 11.16 | 11.02 | -0.14 | -1.25% | 11.00 | 11.18 | 84429 | 9356.88 | 2.01% |
| 2025-08-28 | 10.91 | 11.16 | 0.25 | 2.29% | 10.71 | 11.16 | 105736 | 11586.98 | 2.52% |
| 2025-08-27 | 11.23 | 10.91 | -0.32 | -2.85% | 10.91 | 11.26 | 111925 | 12418.97 | 2.66% |
| 2025-08-26 | 11.22 | 11.23 | 0.00 | 0.00% | 11.14 | 11.28 | 74517 | 8366.77 | 1.77% |
| 2025-08-25 | 11.24 | 11.23 | 0.00 | 0.00% | 11.15 | 11.30 | 114504 | 12867.37 | 2.72% |
| 2025-08-22 | 11.17 | 11.23 | 0.11 | 0.99% | 11.12 | 11.32 | 99920 | 11210.42 | 2.38% |
| 2025-08-21 | 11.28 | 11.12 | -0.08 | -0.71% | 11.10 | 11.29 | 81459 | 9123.53 | 1.94% |
| 2025-08-20 | 11.13 | 11.20 | 0.09 | 0.81% | 11.06 | 11.20 | 81189 | 9055.95 | 1.93% |
| 2025-08-19 | 11.21 | 11.11 | -0.08 | -0.71% | 11.07 | 11.21 | 85505 | 9512.70 | 2.03% |
| 2025-08-18 | 10.99 | 11.19 | 0.23 | 2.10% | 10.95 | 11.25 | 151417 | 16802.65 | 3.60% |
| 2025-08-15 | 10.90 | 10.96 | -0.02 | -0.18% | 10.90 | 11.04 | 94744 | 10395.12 | 2.25% |
| 2025-08-14 | 11.16 | 10.98 | -0.18 | -1.61% | 10.97 | 11.23 | 112586 | 12475.27 | 2.68% |
| 2025-08-13 | 11.22 | 11.16 | -0.06 | -0.53% | 11.14 | 11.27 | 103003 | 11525.74 | 2.45% |
| 2025-08-12 | 11.42 | 11.22 | -0.22 | -1.92% | 11.21 | 11.46 | 137616 | 15521.64 | 3.27% |
| 2025-08-11 | 11.58 | 11.44 | -0.05 | -0.44% | 11.36 | 11.58 | 149911 | 17142.26 | 3.57% |
| 2025-08-08 | 11.27 | 11.49 | 0.22 | 1.95% | 11.22 | 11.61 | 220151 | 25229.73 | 5.24% |
| 2025-08-07 | 11.38 | 11.27 | 0.04 | 0.36% | 11.18 | 11.40 | 120939 | 13640.83 | 2.88% |
| 2025-08-06 | 11.29 | 11.23 | -0.05 | -0.44% | 11.18 | 11.34 | 114909 | 12897.30 | 2.73% |
| 2025-08-05 | 11.36 | 11.28 | -0.09 | -0.79% | 11.25 | 11.46 | 138417 | 15661.75 | 3.29% |
| 2025-08-04 | 11.32 | 11.37 | -0.03 | -0.26% | 11.30 | 11.50 | 132072 | 15048.77 | 3.14% |
| 2025-08-01 | 11.44 | 11.40 | -0.03 | -0.26% | 11.31 | 11.52 | 166251 | 18971.96 | 3.96% |
| 2025-07-31 | 11.80 | 11.43 | -0.44 | -3.71% | 11.36 | 11.86 | 326585 | 37631.88 | 7.77% |
| 2025-07-30 | 11.86 | 11.87 | -0.19 | -1.58% | 11.82 | 12.47 | 418146 | 50386.52 | 9.95% |
| 2025-07-29 | 11.74 | 12.06 | 0.44 | 3.79% | 11.47 | 12.33 | 528067 | 62494.91 | 12.56% |
| 2025-07-28 | 12.04 | 11.62 | -0.97 | -7.70% | 11.58 | 12.12 | 520398 | 61374.17 | 12.38% |
| 2025-07-25 | 13.72 | 12.59 | -1.40 | -10.01% | 12.59 | 14.07 | 795171 | 104477.60 | 18.92% |
| 2025-07-24 | 13.99 | 13.99 | 1.27 | 9.98% | 13.81 | 13.99 | 592193 | 82798.16 | 14.09% |
| 2025-07-23 | 12.72 | 12.72 | 1.16 | 10.03% | 12.72 | 12.72 | 12218 | 1554.18 | 0.29% |
| 2025-07-22 | 11.56 | 11.56 | 1.05 | 9.99% | 11.56 | 11.56 | 14584 | 1685.91 | 0.35% |
| 2025-07-21 | 10.51 | 10.51 | 0.96 | 10.05% | 10.51 | 10.51 | 18653 | 1960.44 | 0.44% |
| 2025-07-18 | 9.56 | 9.55 | 0.00 | 0.00% | 9.46 | 9.64 | 40660 | 3867.74 | 0.97% |
| 2025-07-17 | 9.45 | 9.55 | 0.11 | 1.17% | 9.38 | 9.65 | 66592 | 6322.85 | 1.58% |
| 2025-07-16 | 9.60 | 9.44 | -0.15 | -1.56% | 9.39 | 9.60 | 56109 | 5314.76 | 1.33% |
| 2025-07-15 | 9.60 | 9.59 | -0.05 | -0.52% | 9.45 | 9.66 | 56686 | 5421.71 | 1.35% |
| 2025-07-14 | 9.36 | 9.64 | 0.30 | 3.21% | 9.33 | 9.69 | 82219 | 7854.81 | 1.96% |
| 2025-07-11 | 9.48 | 9.34 | -0.07 | -0.74% | 9.24 | 9.48 | 53338 | 4975.16 | 1.27% |
| 2025-07-10 | 9.25 | 9.41 | 0.16 | 1.73% | 9.21 | 9.53 | 68444 | 6422.40 | 1.63% |
| 2025-07-09 | 9.33 | 9.25 | -0.09 | -0.96% | 9.21 | 9.37 | 37179 | 3443.26 | 0.88% |
| 2025-07-08 | 9.24 | 9.34 | 0.09 | 0.97% | 9.19 | 9.35 | 65228 | 6046.89 | 1.55% |
| 2025-07-07 | 9.14 | 9.25 | 0.13 | 1.43% | 9.05 | 9.26 | 54097 | 4958.79 | 1.29% |
| 2025-07-04 | 9.25 | 9.12 | -0.07 | -0.76% | 9.09 | 9.25 | 45035 | 4120.57 | 1.07% |
| 2025-07-03 | 9.13 | 9.19 | 0.07 | 0.77% | 9.10 | 9.29 | 40423 | 3711.08 | 0.96% |
| 2025-07-02 | 9.22 | 9.12 | -0.03 | -0.33% | 9.04 | 9.22 | 35783 | 3254.69 | 0.85% |
| 2025-07-01 | 9.18 | 9.15 | 0.09 | 0.99% | 9.05 | 9.26 | 57019 | 5219.37 | 1.36% |
| 2025-06-30 | 9.12 | 9.06 | -0.03 | -0.33% | 8.91 | 9.12 | 43704 | 3939.31 | 1.04% |
| 2025-06-27 | 8.98 | 9.09 | 0.13 | 1.45% | 8.98 | 9.24 | 57669 | 5266.26 | 1.37% |
苏博特(603916)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。
