| 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 | 13.69 | 13.66 | 0.21 | 1.56% | 13.51 | 13.90 | 299635 | 41067.28 | 5.58% |
| 2026-03-24 | 13.50 | 13.45 | -0.02 | -0.15% | 12.60 | 13.58 | 373831 | 48849.83 | 6.96% |
| 2026-03-23 | 14.01 | 13.47 | -1.50 | -10.02% | 13.47 | 14.18 | 351623 | 47898.49 | 6.55% |
| 2026-03-20 | 15.95 | 14.97 | -0.91 | -5.73% | 14.91 | 16.03 | 377310 | 58120.04 | 7.03% |
| 2026-03-19 | 16.00 | 15.88 | -0.44 | -2.70% | 15.76 | 16.20 | 304342 | 48578.60 | 5.67% |
| 2026-03-18 | 15.71 | 16.32 | 0.83 | 5.36% | 15.55 | 16.33 | 482299 | 77411.34 | 8.98% |
| 2026-03-17 | 16.05 | 15.49 | -0.75 | -4.62% | 15.47 | 16.11 | 313497 | 49194.86 | 5.84% |
| 2026-03-16 | 15.66 | 16.24 | 0.40 | 2.53% | 15.48 | 16.30 | 404834 | 64935.36 | 7.54% |
| 2026-03-13 | 15.47 | 15.84 | 0.25 | 1.60% | 15.40 | 16.12 | 306145 | 48599.54 | 5.70% |
| 2026-03-12 | 15.71 | 15.59 | -0.17 | -1.08% | 15.34 | 15.89 | 187632 | 29192.24 | 3.49% |
| 2026-03-11 | 15.70 | 15.76 | 0.06 | 0.38% | 15.58 | 15.97 | 211467 | 33302.18 | 3.94% |
| 2026-03-10 | 15.17 | 15.70 | 0.86 | 5.80% | 15.10 | 15.73 | 321431 | 49886.40 | 5.99% |
| 2026-03-09 | 14.88 | 14.84 | -0.36 | -2.37% | 14.29 | 14.91 | 249499 | 36361.03 | 4.65% |
| 2026-03-06 | 15.26 | 15.20 | -0.04 | -0.26% | 14.91 | 15.45 | 172628 | 26246.35 | 3.21% |
| 2026-03-05 | 15.37 | 15.24 | 0.20 | 1.33% | 15.12 | 15.59 | 199277 | 30657.51 | 3.71% |
| 2026-03-04 | 14.77 | 15.04 | 0.09 | 0.60% | 14.75 | 15.37 | 200588 | 30264.21 | 3.74% |
| 2026-03-03 | 15.80 | 14.95 | -0.81 | -5.14% | 14.90 | 15.87 | 309613 | 47252.14 | 5.77% |
| 2026-03-02 | 15.50 | 15.76 | -0.20 | -1.25% | 15.46 | 15.99 | 308018 | 48476.49 | 5.74% |
| 2026-02-27 | 16.28 | 15.96 | -0.65 | -3.91% | 15.81 | 16.28 | 414575 | 66061.34 | 7.72% |
| 2026-02-26 | 15.81 | 16.61 | 0.65 | 4.07% | 15.81 | 16.80 | 523485 | 85832.20 | 9.75% |
| 2026-02-25 | 15.37 | 15.96 | 0.58 | 3.77% | 15.30 | 15.99 | 349942 | 55037.21 | 6.52% |
| 2026-02-24 | 15.26 | 15.38 | 0.38 | 2.53% | 15.09 | 15.52 | 262138 | 40253.94 | 4.88% |
| 2026-02-13 | 14.90 | 15.00 | 0.03 | 0.20% | 14.90 | 15.23 | 219524 | 33103.56 | 4.09% |
| 2026-02-12 | 14.80 | 14.97 | 0.04 | 0.27% | 14.80 | 15.08 | 169818 | 25374.64 | 3.16% |
| 2026-02-11 | 14.82 | 14.93 | 0.12 | 0.81% | 14.77 | 15.20 | 245435 | 36885.70 | 4.57% |
| 2026-02-10 | 14.27 | 14.81 | 0.54 | 3.78% | 14.24 | 15.27 | 393531 | 58680.61 | 7.33% |
| 2026-02-09 | 14.17 | 14.27 | 0.35 | 2.51% | 14.13 | 14.34 | 161206 | 22976.30 | 3.00% |
| 2026-02-06 | 13.87 | 13.92 | -0.06 | -0.43% | 13.79 | 14.27 | 157185 | 22060.46 | 2.93% |
| 2026-02-05 | 14.21 | 13.98 | -0.38 | -2.65% | 13.88 | 14.38 | 162127 | 22782.56 | 3.02% |
| 2026-02-04 | 14.41 | 14.36 | -0.18 | -1.24% | 14.14 | 14.45 | 164879 | 23517.32 | 3.07% |
| 2026-02-03 | 14.15 | 14.54 | 0.56 | 4.01% | 14.12 | 14.58 | 247864 | 35727.23 | 4.62% |
| 2026-02-02 | 14.15 | 13.98 | -0.29 | -2.03% | 13.95 | 14.45 | 154317 | 21905.38 | 2.87% |
| 2026-01-30 | 14.17 | 14.27 | 0.07 | 0.49% | 13.84 | 14.42 | 193215 | 27292.11 | 3.60% |
| 2026-01-29 | 14.74 | 14.20 | -0.63 | -4.25% | 14.18 | 14.75 | 260124 | 37509.22 | 4.84% |
| 2026-01-28 | 14.72 | 14.83 | 0.02 | 0.14% | 14.70 | 15.00 | 191581 | 28398.92 | 3.57% |
| 2026-01-27 | 14.78 | 14.81 | -0.01 | -0.07% | 14.16 | 14.86 | 228857 | 33361.97 | 4.26% |
| 2026-01-26 | 15.06 | 14.82 | -0.12 | -0.80% | 14.62 | 15.06 | 237894 | 35152.28 | 4.43% |
| 2026-01-23 | 15.09 | 14.94 | -0.30 | -1.97% | 14.85 | 15.09 | 348286 | 51985.89 | 6.49% |
| 2026-01-22 | 14.89 | 15.24 | 0.65 | 4.46% | 14.81 | 15.35 | 466303 | 70331.90 | 8.68% |
| 2026-01-21 | 14.16 | 14.59 | 0.25 | 1.74% | 14.10 | 14.67 | 284179 | 41132.40 | 5.29% |
| 2026-01-20 | 14.66 | 14.34 | -0.51 | -3.43% | 14.18 | 14.70 | 359874 | 51750.79 | 6.70% |
| 2026-01-19 | 14.36 | 14.85 | 0.50 | 3.48% | 14.26 | 14.97 | 434111 | 63941.60 | 8.08% |
| 2026-01-16 | 14.28 | 14.35 | 0.17 | 1.20% | 14.03 | 14.43 | 255990 | 36449.00 | 4.77% |
| 2026-01-15 | 13.98 | 14.18 | 0.10 | 0.71% | 13.87 | 14.19 | 188895 | 26489.44 | 3.52% |
| 2026-01-14 | 14.01 | 14.08 | 0.07 | 0.50% | 13.88 | 14.28 | 282909 | 39931.50 | 5.27% |
| 2026-01-13 | 14.52 | 14.01 | -0.52 | -3.58% | 13.93 | 14.52 | 337579 | 47712.65 | 6.29% |
| 2026-01-12 | 14.38 | 14.53 | 0.26 | 1.82% | 14.27 | 14.56 | 347648 | 50270.41 | 6.47% |
| 2026-01-09 | 14.18 | 14.27 | 0.16 | 1.13% | 14.07 | 14.40 | 278918 | 39730.32 | 5.19% |
| 2026-01-08 | 14.08 | 14.11 | -0.03 | -0.21% | 13.96 | 14.29 | 260675 | 36888.45 | 4.85% |
| 2026-01-07 | 13.87 | 14.14 | 0.25 | 1.80% | 13.87 | 14.26 | 320222 | 45200.29 | 5.96% |
| 2026-01-06 | 13.88 | 13.89 | 0.00 | 0.00% | 13.71 | 13.99 | 247045 | 34222.79 | 4.60% |
| 2026-01-05 | 13.75 | 13.89 | 0.33 | 2.43% | 13.64 | 13.92 | 210583 | 29008.33 | 3.92% |
| 2025-12-31 | 13.76 | 13.56 | -0.17 | -1.24% | 13.53 | 13.80 | 145888 | 19887.24 | 2.72% |
| 2025-12-30 | 13.85 | 13.73 | -0.19 | -1.36% | 13.68 | 13.97 | 185822 | 25607.25 | 3.46% |
| 2025-12-29 | 13.70 | 13.92 | 0.21 | 1.53% | 13.68 | 14.05 | 262418 | 36455.15 | 4.89% |
| 2025-12-26 | 13.91 | 13.71 | -0.26 | -1.86% | 13.61 | 13.94 | 228883 | 31420.19 | 4.26% |
| 2025-12-25 | 14.03 | 13.97 | -0.18 | -1.27% | 13.84 | 14.07 | 252086 | 35166.26 | 4.69% |
| 2025-12-24 | 13.70 | 14.15 | 0.44 | 3.21% | 13.62 | 14.22 | 293413 | 41028.08 | 5.46% |
| 2025-12-23 | 13.79 | 13.71 | -0.01 | -0.07% | 13.60 | 13.95 | 294095 | 40471.04 | 5.48% |
| 2025-12-22 | 13.11 | 13.72 | 0.69 | 5.30% | 13.11 | 13.80 | 399499 | 54119.62 | 7.44% |
| 2025-12-19 | 13.20 | 13.03 | -0.05 | -0.38% | 13.01 | 13.28 | 247473 | 32438.41 | 4.61% |
| 2025-12-18 | 13.25 | 13.08 | -0.32 | -2.39% | 13.08 | 13.36 | 232460 | 30703.17 | 4.33% |
| 2025-12-17 | 13.04 | 13.40 | 0.36 | 2.76% | 12.80 | 13.44 | 321618 | 42224.04 | 5.99% |
| 2025-12-16 | 13.38 | 13.04 | -0.31 | -2.32% | 12.94 | 13.47 | 352009 | 46256.88 | 6.56% |
| 2025-12-15 | 13.62 | 13.35 | -0.59 | -4.23% | 13.33 | 13.75 | 566819 | 76626.02 | 10.56% |
| 2025-12-12 | 14.30 | 13.94 | -1.55 | -10.01% | 13.94 | 14.54 | 578753 | 81120.84 | 10.78% |
| 2025-12-11 | 15.89 | 15.49 | -0.39 | -2.46% | 15.39 | 15.97 | 401472 | 62670.54 | 7.48% |
| 2025-12-10 | 15.96 | 15.88 | -0.08 | -0.50% | 15.58 | 16.35 | 720663 | 114263.38 | 13.42% |
| 2025-12-09 | 14.51 | 15.96 | 1.45 | 9.99% | 14.47 | 15.96 | 576835 | 88777.45 | 10.74% |
| 2025-12-08 | 14.63 | 14.51 | 0.12 | 0.83% | 14.19 | 14.75 | 479904 | 69608.12 | 8.94% |
| 2025-12-05 | 13.62 | 14.39 | 0.46 | 3.30% | 13.52 | 14.77 | 744871 | 105412.88 | 13.87% |
| 2025-12-04 | 12.86 | 13.93 | 1.06 | 8.24% | 12.67 | 14.16 | 703592 | 95477.16 | 13.10% |
| 2025-12-03 | 12.82 | 12.87 | 0.11 | 0.86% | 12.78 | 13.11 | 210565 | 27246.59 | 3.92% |
| 2025-12-02 | 12.75 | 12.76 | -0.14 | -1.09% | 12.71 | 12.94 | 150721 | 19324.94 | 2.81% |
| 2025-12-01 | 12.33 | 12.90 | 0.60 | 4.88% | 12.31 | 13.20 | 256055 | 32665.75 | 4.77% |
| 2025-11-28 | 12.37 | 12.30 | -0.09 | -0.73% | 12.20 | 12.38 | 97190 | 11925.84 | 1.81% |
| 2025-11-27 | 12.07 | 12.39 | 0.32 | 2.65% | 12.07 | 12.58 | 171748 | 21313.60 | 3.20% |
| 2025-11-26 | 12.08 | 12.07 | -0.02 | -0.17% | 11.99 | 12.23 | 94543 | 11447.75 | 1.76% |
| 2025-11-25 | 11.96 | 12.09 | 0.21 | 1.77% | 11.96 | 12.28 | 120157 | 14613.29 | 2.24% |
| 2025-11-24 | 11.78 | 11.88 | 0.22 | 1.89% | 11.74 | 11.96 | 85829 | 10163.71 | 1.60% |
超声电子(000823)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。
