| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.71 | 7.87 | 0.08 | 1.03% | 7.71 | 7.88 | 40335 | 3156.07 | 0.96% |
| 2025-04-02 | 7.78 | 7.79 | 0.01 | 0.13% | 7.65 | 7.90 | 33528 | 2612.71 | 0.80% |
| 2025-04-01 | 7.62 | 7.78 | 0.21 | 2.77% | 7.57 | 7.88 | 64839 | 5039.83 | 1.54% |
| 2025-03-31 | 7.67 | 7.57 | -0.17 | -2.20% | 7.49 | 7.70 | 46744 | 3548.07 | 1.11% |
| 2025-03-28 | 8.02 | 7.74 | -0.22 | -2.76% | 7.70 | 8.04 | 56850 | 4446.71 | 1.35% |
| 2025-03-27 | 7.98 | 7.96 | 0.00 | 0.00% | 7.85 | 8.00 | 43657 | 3467.75 | 1.04% |
| 2025-03-26 | 7.76 | 7.96 | 0.18 | 2.31% | 7.73 | 8.03 | 58654 | 4654.02 | 1.40% |
| 2025-03-25 | 7.77 | 7.78 | 0.07 | 0.91% | 7.59 | 7.79 | 50188 | 3867.82 | 1.19% |
| 2025-03-24 | 7.89 | 7.71 | -0.17 | -2.16% | 7.60 | 7.95 | 57033 | 4421.47 | 1.36% |
| 2025-03-21 | 7.97 | 7.88 | -0.04 | -0.51% | 7.84 | 7.98 | 38357 | 3032.56 | 0.91% |
| 2025-03-20 | 7.93 | 7.92 | -0.01 | -0.13% | 7.87 | 7.98 | 36752 | 2913.27 | 0.87% |
| 2025-03-19 | 7.98 | 7.93 | -0.03 | -0.38% | 7.88 | 8.00 | 37310 | 2956.93 | 0.89% |
| 2025-03-18 | 8.02 | 7.96 | -0.02 | -0.25% | 7.91 | 8.02 | 27506 | 2185.57 | 0.65% |
| 2025-03-17 | 7.99 | 7.98 | 0.04 | 0.50% | 7.93 | 8.00 | 39712 | 3164.28 | 0.94% |
| 2025-03-14 | 7.82 | 7.94 | 0.15 | 1.93% | 7.76 | 7.94 | 56739 | 4460.08 | 1.35% |
| 2025-03-13 | 7.84 | 7.79 | -0.04 | -0.51% | 7.67 | 7.85 | 57332 | 4440.82 | 1.36% |
| 2025-03-12 | 7.95 | 7.83 | -0.11 | -1.39% | 7.81 | 7.98 | 55043 | 4337.86 | 1.31% |
| 2025-03-11 | 7.96 | 7.94 | -0.02 | -0.25% | 7.84 | 7.96 | 40448 | 3195.46 | 0.96% |
| 2025-03-10 | 7.86 | 7.96 | 0.12 | 1.53% | 7.85 | 8.00 | 47481 | 3766.92 | 1.13% |
| 2025-03-07 | 7.82 | 7.84 | 0.05 | 0.64% | 7.74 | 7.86 | 34952 | 2731.74 | 0.83% |
| 2025-03-06 | 7.79 | 7.79 | 0.04 | 0.52% | 7.74 | 7.83 | 41838 | 3261.75 | 1.00% |
| 2025-03-05 | 7.85 | 7.75 | -0.10 | -1.27% | 7.68 | 7.85 | 37878 | 2928.27 | 0.90% |
| 2025-03-04 | 7.76 | 7.85 | 0.11 | 1.42% | 7.68 | 7.87 | 41129 | 3206.85 | 0.98% |
| 2025-03-03 | 7.70 | 7.74 | 0.05 | 0.65% | 7.68 | 7.83 | 47040 | 3658.61 | 1.12% |
| 2025-02-28 | 7.76 | 7.69 | -0.06 | -0.77% | 7.67 | 7.80 | 45822 | 3542.17 | 1.09% |
| 2025-02-27 | 7.70 | 7.75 | 0.00 | 0.00% | 7.62 | 7.79 | 45007 | 3467.54 | 1.07% |
| 2025-02-26 | 7.64 | 7.75 | 0.12 | 1.57% | 7.64 | 7.80 | 41839 | 3240.53 | 1.00% |
| 2025-02-25 | 7.69 | 7.63 | -0.05 | -0.65% | 7.60 | 7.78 | 51075 | 3926.39 | 1.22% |
| 2025-02-24 | 7.55 | 7.68 | 0.12 | 1.59% | 7.52 | 7.71 | 57929 | 4417.79 | 1.38% |
| 2025-02-21 | 7.50 | 7.56 | 0.06 | 0.80% | 7.42 | 7.60 | 51791 | 3893.36 | 1.23% |
| 2025-02-20 | 7.48 | 7.50 | 0.02 | 0.27% | 7.42 | 7.50 | 23442 | 1751.26 | 0.56% |
| 2025-02-19 | 7.40 | 7.48 | 0.10 | 1.36% | 7.36 | 7.50 | 32627 | 2434.71 | 0.78% |
| 2025-02-18 | 7.52 | 7.38 | -0.11 | -1.47% | 7.35 | 7.52 | 37776 | 2813.72 | 0.90% |
| 2025-02-17 | 7.48 | 7.49 | 0.02 | 0.27% | 7.44 | 7.54 | 43305 | 3244.55 | 1.03% |
| 2025-02-14 | 7.45 | 7.47 | 0.02 | 0.27% | 7.42 | 7.53 | 33100 | 2477.47 | 0.79% |
| 2025-02-13 | 7.52 | 7.45 | -0.07 | -0.93% | 7.45 | 7.56 | 39239 | 2942.13 | 0.93% |
| 2025-02-12 | 7.50 | 7.52 | 0.01 | 0.13% | 7.44 | 7.54 | 31078 | 2331.84 | 0.74% |
| 2025-02-11 | 7.51 | 7.51 | -0.01 | -0.13% | 7.42 | 7.52 | 29510 | 2205.65 | 0.70% |
| 2025-02-10 | 7.45 | 7.52 | 0.08 | 1.08% | 7.43 | 7.54 | 44257 | 3317.18 | 1.05% |
| 2025-02-07 | 7.41 | 7.44 | 0.03 | 0.40% | 7.36 | 7.51 | 64057 | 4765.13 | 1.52% |
| 2025-02-06 | 7.42 | 7.41 | 0.06 | 0.82% | 7.29 | 7.42 | 43477 | 3204.06 | 1.03% |
| 2025-02-05 | 7.47 | 7.35 | -0.08 | -1.08% | 7.30 | 7.48 | 39994 | 2953.99 | 0.95% |
| 2025-01-27 | 7.36 | 7.43 | 0.07 | 0.95% | 7.36 | 7.54 | 35234 | 2636.58 | 0.84% |
| 2025-01-24 | 7.38 | 7.36 | 0.02 | 0.27% | 7.30 | 7.43 | 31316 | 2300.07 | 0.75% |
| 2025-01-23 | 7.28 | 7.34 | 0.08 | 1.10% | 7.27 | 7.60 | 45566 | 3373.37 | 1.08% |
| 2025-01-22 | 7.30 | 7.26 | -0.07 | -0.95% | 7.22 | 7.34 | 24308 | 1765.59 | 0.58% |
| 2025-01-21 | 7.37 | 7.33 | 0.01 | 0.14% | 7.28 | 7.38 | 23651 | 1731.17 | 0.56% |
| 2025-01-20 | 7.35 | 7.32 | 0.00 | 0.00% | 7.25 | 7.40 | 36785 | 2698.64 | 0.88% |
| 2025-01-17 | 7.19 | 7.32 | 0.12 | 1.67% | 7.12 | 7.44 | 50745 | 3719.71 | 1.21% |
| 2025-01-16 | 7.17 | 7.20 | 0.02 | 0.28% | 7.15 | 7.29 | 28659 | 2065.51 | 0.68% |
| 2025-01-15 | 7.15 | 7.18 | 0.02 | 0.28% | 7.09 | 7.20 | 26227 | 1877.02 | 0.62% |
| 2025-01-14 | 7.01 | 7.16 | 0.17 | 2.43% | 7.01 | 7.17 | 30135 | 2143.52 | 0.72% |
| 2025-01-13 | 6.93 | 6.99 | 0.03 | 0.43% | 6.83 | 7.01 | 18929 | 1313.53 | 0.45% |
| 2025-01-10 | 7.14 | 6.96 | -0.19 | -2.66% | 6.96 | 7.19 | 26830 | 1893.01 | 0.64% |
| 2025-01-09 | 7.19 | 7.15 | -0.03 | -0.42% | 7.10 | 7.20 | 20971 | 1501.52 | 0.50% |
| 2025-01-08 | 7.25 | 7.18 | -0.07 | -0.97% | 7.02 | 7.25 | 31086 | 2221.09 | 0.74% |
| 2025-01-07 | 7.18 | 7.25 | 0.06 | 0.83% | 7.11 | 7.25 | 24862 | 1786.06 | 0.59% |
| 2025-01-06 | 7.15 | 7.19 | 0.07 | 0.98% | 6.94 | 7.24 | 31640 | 2253.09 | 0.75% |
| 2025-01-03 | 7.35 | 7.12 | -0.18 | -2.47% | 7.10 | 7.40 | 48181 | 3485.45 | 1.15% |
| 2025-01-02 | 7.47 | 7.30 | -0.16 | -2.14% | 7.22 | 7.54 | 54595 | 4043.65 | 1.30% |
| 2024-12-31 | 7.64 | 7.46 | -0.16 | -2.10% | 7.46 | 7.67 | 54502 | 4106.87 | 1.30% |
| 2024-12-30 | 7.76 | 7.62 | -0.14 | -1.80% | 7.61 | 7.76 | 44441 | 3398.39 | 1.06% |
| 2024-12-27 | 7.63 | 7.76 | 0.12 | 1.57% | 7.62 | 7.80 | 57744 | 4473.22 | 1.37% |
| 2024-12-26 | 7.66 | 7.64 | -0.08 | -1.04% | 7.62 | 7.76 | 48161 | 3700.82 | 1.15% |
| 2024-12-25 | 7.86 | 7.72 | -0.10 | -1.28% | 7.64 | 7.89 | 39462 | 3052.01 | 0.94% |
| 2024-12-24 | 7.74 | 7.82 | 0.12 | 1.56% | 7.60 | 7.85 | 36920 | 2860.60 | 0.88% |
| 2024-12-23 | 7.84 | 7.70 | -0.17 | -2.16% | 7.69 | 7.89 | 51356 | 4000.64 | 1.22% |
| 2024-12-20 | 7.88 | 7.87 | 0.00 | 0.00% | 7.85 | 7.94 | 30365 | 2399.76 | 0.72% |
| 2024-12-19 | 7.93 | 7.87 | -0.12 | -1.50% | 7.79 | 7.95 | 39257 | 3084.84 | 0.93% |
| 2024-12-18 | 8.02 | 7.99 | 0.02 | 0.25% | 7.93 | 8.05 | 33264 | 2661.27 | 0.79% |
| 2024-12-17 | 8.31 | 7.97 | -0.30 | -3.63% | 7.93 | 8.31 | 62478 | 5034.51 | 1.49% |
| 2024-12-16 | 8.30 | 8.27 | -0.04 | -0.48% | 8.24 | 8.43 | 44501 | 3699.38 | 1.06% |
| 2024-12-13 | 8.55 | 8.31 | -0.28 | -3.26% | 8.31 | 8.57 | 57621 | 4834.99 | 1.37% |
| 2024-12-12 | 8.52 | 8.59 | 0.09 | 1.06% | 8.43 | 8.60 | 54077 | 4620.12 | 1.29% |
| 2024-12-11 | 8.49 | 8.50 | 0.04 | 0.47% | 8.41 | 8.56 | 41141 | 3500.25 | 0.98% |
| 2024-12-10 | 8.73 | 8.46 | -0.06 | -0.70% | 8.41 | 8.79 | 72348 | 6188.10 | 1.72% |
| 2024-12-09 | 8.47 | 8.52 | 0.05 | 0.59% | 8.40 | 8.52 | 54109 | 4588.06 | 1.29% |
| 2024-12-06 | 8.39 | 8.47 | 0.16 | 1.93% | 8.34 | 8.52 | 67756 | 5718.81 | 1.61% |
| 2024-12-05 | 8.20 | 8.31 | 0.07 | 0.85% | 8.18 | 8.35 | 33320 | 2759.57 | 0.79% |
| 2024-12-04 | 8.40 | 8.24 | -0.21 | -2.49% | 8.21 | 8.42 | 42151 | 3501.26 | 1.00% |
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。
