| 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 | 10.39 | 10.60 | 0.27 | 2.61% | 10.35 | 10.62 | 78807 | 8281.63 | 1.87% |
| 2026-03-24 | 10.21 | 10.33 | 0.32 | 3.20% | 10.02 | 10.39 | 78464 | 7997.21 | 1.87% |
| 2026-03-23 | 10.42 | 10.01 | -0.67 | -6.27% | 9.95 | 10.56 | 111024 | 11411.31 | 2.64% |
| 2026-03-20 | 11.05 | 10.68 | -0.31 | -2.82% | 10.68 | 11.07 | 63640 | 6903.10 | 1.51% |
| 2026-03-19 | 11.13 | 10.99 | -0.31 | -2.74% | 10.94 | 11.30 | 74870 | 8283.59 | 1.78% |
| 2026-03-18 | 11.23 | 11.30 | 0.04 | 0.36% | 11.09 | 11.33 | 50187 | 5623.73 | 1.19% |
| 2026-03-17 | 11.40 | 11.26 | -0.18 | -1.57% | 11.23 | 11.56 | 63140 | 7200.20 | 1.50% |
| 2026-03-16 | 11.56 | 11.44 | -0.14 | -1.21% | 11.32 | 11.69 | 84054 | 9624.00 | 2.00% |
| 2026-03-13 | 11.79 | 11.58 | -0.20 | -1.70% | 11.56 | 12.02 | 95848 | 11319.32 | 2.28% |
| 2026-03-12 | 11.77 | 11.78 | 0.00 | 0.00% | 11.68 | 11.88 | 90869 | 10701.17 | 2.16% |
| 2026-03-11 | 11.80 | 11.78 | 0.07 | 0.60% | 11.61 | 11.83 | 81948 | 9613.85 | 1.95% |
| 2026-03-10 | 11.47 | 11.71 | 0.27 | 2.36% | 11.47 | 11.79 | 109597 | 12775.00 | 2.61% |
| 2026-03-09 | 11.38 | 11.44 | -0.18 | -1.55% | 11.14 | 11.51 | 109851 | 12427.43 | 2.61% |
| 2026-03-06 | 11.16 | 11.62 | 0.47 | 4.22% | 11.11 | 11.64 | 117479 | 13511.31 | 2.79% |
| 2026-03-05 | 11.35 | 11.15 | -0.05 | -0.45% | 11.11 | 11.42 | 95422 | 10697.65 | 2.27% |
| 2026-03-04 | 11.20 | 11.20 | -0.17 | -1.50% | 11.12 | 11.51 | 106430 | 12007.23 | 2.53% |
| 2026-03-03 | 12.06 | 11.37 | -0.75 | -6.19% | 11.27 | 12.19 | 183045 | 21208.37 | 4.35% |
| 2026-03-02 | 12.36 | 12.12 | -0.35 | -2.81% | 12.04 | 12.47 | 134696 | 16424.54 | 3.20% |
| 2026-02-27 | 12.35 | 12.47 | 0.08 | 0.65% | 12.32 | 12.58 | 78398 | 9763.19 | 1.87% |
| 2026-02-26 | 12.64 | 12.39 | -0.35 | -2.75% | 12.37 | 12.68 | 157581 | 19608.12 | 3.75% |
| 2026-02-25 | 12.57 | 12.74 | 0.16 | 1.27% | 12.57 | 13.15 | 194044 | 24919.05 | 4.62% |
| 2026-02-24 | 12.86 | 12.58 | -0.13 | -1.02% | 12.57 | 13.14 | 176300 | 22548.16 | 4.19% |
| 2026-02-13 | 13.01 | 12.71 | -0.30 | -2.31% | 12.71 | 13.18 | 129763 | 16709.54 | 3.09% |
| 2026-02-12 | 13.21 | 13.01 | -0.19 | -1.44% | 13.00 | 13.34 | 151698 | 19912.52 | 3.61% |
| 2026-02-11 | 13.59 | 13.20 | -0.17 | -1.27% | 13.10 | 13.60 | 191683 | 25580.08 | 4.56% |
| 2026-02-10 | 13.59 | 13.37 | -0.22 | -1.62% | 13.18 | 13.66 | 311149 | 41619.16 | 7.40% |
| 2026-02-09 | 12.87 | 13.59 | 1.04 | 8.29% | 12.70 | 13.81 | 588321 | 78755.34 | 14.00% |
| 2026-02-06 | 11.72 | 12.55 | 0.72 | 6.09% | 11.68 | 13.01 | 494065 | 62663.21 | 11.75% |
| 2026-02-05 | 12.29 | 11.83 | -0.57 | -4.60% | 11.81 | 12.33 | 198493 | 23834.34 | 4.72% |
| 2026-02-04 | 12.75 | 12.40 | -0.58 | -4.47% | 12.24 | 12.82 | 283903 | 35504.13 | 6.75% |
| 2026-02-03 | 12.86 | 12.98 | -0.15 | -1.14% | 12.30 | 13.09 | 350560 | 44734.69 | 8.34% |
| 2026-02-02 | 13.48 | 13.13 | -0.07 | -0.53% | 12.90 | 13.58 | 295392 | 38771.41 | 7.03% |
| 2026-01-30 | 14.31 | 13.20 | -1.11 | -7.76% | 12.88 | 14.31 | 545753 | 72861.86 | 12.98% |
| 2026-01-29 | 12.81 | 14.31 | 1.30 | 9.99% | 12.57 | 14.31 | 509495 | 70007.66 | 12.12% |
| 2026-01-28 | 13.97 | 13.01 | -0.66 | -4.83% | 12.97 | 14.00 | 560428 | 75096.45 | 13.33% |
| 2026-01-27 | 12.32 | 13.67 | 1.24 | 9.98% | 11.90 | 13.67 | 577797 | 75151.05 | 13.75% |
| 2026-01-26 | 12.80 | 12.43 | -0.05 | -0.40% | 12.21 | 13.09 | 376659 | 47140.22 | 8.96% |
| 2026-01-23 | 11.68 | 12.48 | 0.80 | 6.85% | 11.58 | 12.83 | 539197 | 66616.73 | 12.83% |
| 2026-01-22 | 11.73 | 11.68 | -0.38 | -3.15% | 11.50 | 12.00 | 420572 | 49030.00 | 10.01% |
| 2026-01-21 | 12.54 | 12.06 | 0.12 | 1.01% | 11.94 | 13.13 | 719335 | 90111.38 | 17.11% |
| 2026-01-20 | 10.85 | 11.94 | 1.09 | 10.05% | 10.78 | 11.94 | 208706 | 24209.67 | 4.97% |
| 2026-01-19 | 10.74 | 10.85 | 0.06 | 0.56% | 10.71 | 10.95 | 97031 | 10510.24 | 2.31% |
| 2026-01-16 | 11.01 | 10.79 | -0.31 | -2.79% | 10.76 | 11.12 | 143551 | 15622.01 | 3.42% |
| 2026-01-15 | 11.23 | 11.10 | -0.26 | -2.29% | 10.93 | 11.43 | 208493 | 23135.99 | 4.96% |
| 2026-01-14 | 11.35 | 11.36 | 0.34 | 3.09% | 11.24 | 11.90 | 425233 | 49237.61 | 10.12% |
| 2026-01-13 | 11.02 | 11.02 | -0.11 | -0.99% | 10.74 | 11.43 | 344004 | 38259.97 | 8.18% |
| 2026-01-12 | 11.28 | 11.13 | -0.12 | -1.07% | 11.01 | 11.45 | 420542 | 47143.16 | 10.01% |
| 2026-01-09 | 10.49 | 11.25 | 0.64 | 6.03% | 10.31 | 11.27 | 396046 | 42836.73 | 9.42% |
| 2026-01-08 | 10.23 | 10.61 | 0.29 | 2.81% | 10.02 | 10.84 | 335425 | 35398.31 | 7.98% |
| 2026-01-07 | 9.83 | 10.32 | 0.49 | 4.98% | 9.79 | 10.81 | 320959 | 33327.40 | 7.64% |
| 2026-01-06 | 9.80 | 9.83 | 0.08 | 0.82% | 9.68 | 9.93 | 72815 | 7137.18 | 1.73% |
| 2026-01-05 | 9.49 | 9.75 | 0.29 | 3.07% | 9.48 | 9.94 | 90653 | 8841.36 | 2.16% |
| 2025-12-31 | 9.49 | 9.46 | -0.04 | -0.42% | 9.40 | 9.57 | 41177 | 3902.31 | 0.98% |
| 2025-12-30 | 9.59 | 9.50 | -0.15 | -1.55% | 9.49 | 9.68 | 42622 | 4080.04 | 1.01% |
| 2025-12-29 | 9.73 | 9.65 | -0.08 | -0.82% | 9.63 | 9.77 | 33112 | 3207.96 | 0.79% |
| 2025-12-26 | 9.73 | 9.73 | -0.01 | -0.10% | 9.62 | 9.78 | 45110 | 4382.81 | 1.07% |
| 2025-12-25 | 9.72 | 9.74 | 0.00 | 0.00% | 9.67 | 9.78 | 33864 | 3298.25 | 0.81% |
| 2025-12-24 | 9.69 | 9.74 | 0.01 | 0.10% | 9.61 | 9.79 | 38925 | 3793.49 | 0.93% |
| 2025-12-23 | 9.64 | 9.73 | 0.13 | 1.35% | 9.63 | 9.85 | 65754 | 6382.24 | 1.56% |
| 2025-12-22 | 9.66 | 9.60 | -0.06 | -0.62% | 9.58 | 9.68 | 40503 | 3899.88 | 0.96% |
| 2025-12-19 | 9.46 | 9.66 | 0.24 | 2.55% | 9.42 | 9.66 | 55985 | 5376.43 | 1.33% |
| 2025-12-18 | 9.30 | 9.42 | 0.10 | 1.07% | 9.29 | 9.52 | 41958 | 3969.25 | 1.00% |
| 2025-12-17 | 9.29 | 9.32 | 0.01 | 0.11% | 9.18 | 9.38 | 28706 | 2661.37 | 0.68% |
| 2025-12-16 | 9.47 | 9.31 | -0.13 | -1.38% | 9.27 | 9.47 | 31376 | 2930.38 | 0.75% |
| 2025-12-15 | 9.27 | 9.44 | 0.11 | 1.18% | 9.26 | 9.53 | 42238 | 3980.16 | 1.00% |
| 2025-12-12 | 9.31 | 9.33 | -0.01 | -0.11% | 9.27 | 9.39 | 36286 | 3388.63 | 0.86% |
| 2025-12-11 | 9.41 | 9.34 | -0.07 | -0.74% | 9.30 | 9.45 | 31406 | 2941.67 | 0.75% |
| 2025-12-10 | 9.45 | 9.41 | -0.03 | -0.32% | 9.35 | 9.50 | 31994 | 3013.18 | 0.76% |
| 2025-12-09 | 9.52 | 9.44 | -0.10 | -1.05% | 9.44 | 9.57 | 25965 | 2465.73 | 0.62% |
| 2025-12-08 | 9.63 | 9.54 | -0.08 | -0.83% | 9.53 | 9.68 | 37342 | 3590.11 | 0.89% |
| 2025-12-05 | 9.52 | 9.62 | 0.13 | 1.37% | 9.43 | 9.63 | 29938 | 2856.46 | 0.71% |
| 2025-12-04 | 9.59 | 9.49 | -0.11 | -1.15% | 9.49 | 9.64 | 20072 | 1915.77 | 0.48% |
| 2025-12-03 | 9.68 | 9.60 | -0.07 | -0.72% | 9.57 | 9.70 | 27425 | 2641.22 | 0.65% |
| 2025-12-02 | 9.64 | 9.67 | -0.01 | -0.10% | 9.62 | 9.71 | 25803 | 2493.12 | 0.61% |
| 2025-12-01 | 9.63 | 9.68 | 0.04 | 0.41% | 9.61 | 9.76 | 31890 | 3094.10 | 0.76% |
| 2025-11-28 | 9.52 | 9.64 | 0.12 | 1.26% | 9.46 | 9.64 | 24436 | 2342.23 | 0.58% |
| 2025-11-27 | 9.50 | 9.52 | 0.02 | 0.21% | 9.43 | 9.58 | 34527 | 3289.41 | 0.82% |
| 2025-11-26 | 9.65 | 9.50 | -0.11 | -1.14% | 9.49 | 9.69 | 29071 | 2783.07 | 0.69% |
| 2025-11-25 | 9.53 | 9.61 | 0.09 | 0.95% | 9.49 | 9.69 | 30480 | 2933.16 | 0.73% |
| 2025-11-24 | 9.46 | 9.52 | 0.12 | 1.28% | 9.44 | 9.58 | 40276 | 3828.62 | 0.96% |
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。
