| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 12.08 | 11.66 | -0.54 | -4.43% | 11.63 | 12.15 | 141316 | 16767.41 | 2.63% |
| 2025-11-20 | 12.29 | 12.20 | 0.02 | 0.16% | 12.17 | 12.42 | 86515 | 10624.13 | 1.61% |
| 2025-11-19 | 12.42 | 12.18 | -0.22 | -1.77% | 12.10 | 12.44 | 107372 | 13143.05 | 2.00% |
| 2025-11-18 | 12.44 | 12.40 | -0.03 | -0.24% | 12.30 | 12.46 | 78409 | 9714.46 | 1.46% |
| 2025-11-17 | 12.53 | 12.43 | -0.08 | -0.64% | 12.39 | 12.57 | 93221 | 11611.85 | 1.74% |
| 2025-11-14 | 12.68 | 12.51 | -0.27 | -2.11% | 12.51 | 12.71 | 110977 | 13987.73 | 2.07% |
| 2025-11-13 | 12.76 | 12.78 | 0.04 | 0.31% | 12.70 | 12.87 | 97207 | 12418.88 | 1.81% |
| 2025-11-12 | 12.87 | 12.74 | -0.11 | -0.86% | 12.63 | 12.89 | 122223 | 15564.64 | 2.28% |
| 2025-11-11 | 13.09 | 12.85 | -0.12 | -0.93% | 12.84 | 13.19 | 143566 | 18667.36 | 2.67% |
| 2025-11-10 | 13.09 | 12.97 | -0.13 | -0.99% | 12.82 | 13.20 | 144674 | 18738.83 | 2.69% |
| 2025-11-07 | 13.16 | 13.10 | -0.19 | -1.43% | 13.03 | 13.48 | 199031 | 26240.47 | 3.71% |
| 2025-11-06 | 12.95 | 13.29 | 0.41 | 3.18% | 12.82 | 13.33 | 185171 | 24204.20 | 3.45% |
| 2025-11-05 | 12.70 | 12.88 | 0.08 | 0.63% | 12.62 | 12.93 | 105937 | 13581.82 | 1.97% |
| 2025-11-04 | 12.99 | 12.80 | -0.18 | -1.39% | 12.69 | 13.02 | 137895 | 17692.68 | 2.57% |
| 2025-11-03 | 12.98 | 12.98 | -0.01 | -0.08% | 12.62 | 12.98 | 164769 | 21101.71 | 3.07% |
| 2025-10-31 | 13.20 | 12.99 | -0.19 | -1.44% | 12.96 | 13.30 | 197012 | 25764.50 | 3.67% |
| 2025-10-30 | 13.52 | 13.18 | -0.43 | -3.16% | 13.15 | 13.53 | 180857 | 24006.41 | 3.37% |
| 2025-10-29 | 13.66 | 13.61 | -0.32 | -2.30% | 13.34 | 13.80 | 259813 | 35179.57 | 4.84% |
| 2025-10-28 | 13.70 | 13.93 | 0.09 | 0.65% | 13.63 | 14.02 | 206427 | 28634.22 | 3.84% |
| 2025-10-27 | 13.63 | 13.84 | 0.38 | 2.82% | 13.48 | 13.90 | 248521 | 34072.84 | 4.63% |
| 2025-10-24 | 12.90 | 13.46 | 0.71 | 5.57% | 12.80 | 13.48 | 275579 | 36501.39 | 5.13% |
| 2025-10-23 | 12.66 | 12.75 | 0.04 | 0.31% | 12.43 | 12.78 | 110984 | 13955.84 | 2.07% |
| 2025-10-22 | 12.71 | 12.71 | -0.12 | -0.94% | 12.62 | 12.85 | 119346 | 15172.83 | 2.22% |
| 2025-10-21 | 12.47 | 12.83 | 0.44 | 3.55% | 12.38 | 12.93 | 188873 | 24037.05 | 3.52% |
| 2025-10-20 | 12.27 | 12.39 | 0.35 | 2.91% | 12.25 | 12.54 | 173973 | 21544.68 | 3.24% |
| 2025-10-17 | 12.67 | 12.04 | -0.68 | -5.35% | 12.02 | 12.72 | 254279 | 31221.63 | 4.74% |
| 2025-10-16 | 12.98 | 12.72 | -0.27 | -2.08% | 12.64 | 12.98 | 147479 | 18865.25 | 2.75% |
| 2025-10-15 | 12.79 | 12.99 | 0.25 | 1.96% | 12.58 | 13.03 | 172328 | 22095.49 | 3.21% |
| 2025-10-14 | 13.34 | 12.74 | -0.44 | -3.34% | 12.70 | 13.48 | 269042 | 35080.16 | 5.01% |
| 2025-10-13 | 12.92 | 13.18 | -0.53 | -3.87% | 12.68 | 13.22 | 344035 | 44715.55 | 6.41% |
| 2025-10-10 | 14.08 | 13.71 | -0.40 | -2.83% | 13.52 | 14.08 | 278136 | 38308.11 | 5.18% |
| 2025-10-09 | 14.10 | 14.11 | 0.23 | 1.66% | 14.09 | 14.66 | 294949 | 42180.28 | 5.49% |
| 2025-09-30 | 13.99 | 13.88 | 0.04 | 0.29% | 13.83 | 14.33 | 210233 | 29495.68 | 3.92% |
| 2025-09-29 | 13.75 | 13.84 | 0.19 | 1.39% | 13.58 | 13.95 | 147432 | 20345.99 | 2.75% |
| 2025-09-26 | 14.27 | 13.65 | -0.67 | -4.68% | 13.64 | 14.32 | 283438 | 39252.57 | 5.28% |
| 2025-09-25 | 14.40 | 14.32 | -0.16 | -1.10% | 14.20 | 14.56 | 240942 | 34709.09 | 4.49% |
| 2025-09-24 | 13.80 | 14.48 | 0.52 | 3.72% | 13.50 | 14.54 | 350233 | 49551.25 | 6.52% |
| 2025-09-23 | 14.31 | 13.96 | -0.20 | -1.41% | 13.57 | 14.38 | 312869 | 43582.26 | 5.83% |
| 2025-09-22 | 14.26 | 14.16 | 0.01 | 0.07% | 14.03 | 14.32 | 222494 | 31527.70 | 4.14% |
| 2025-09-19 | 14.42 | 14.15 | -0.29 | -2.01% | 13.97 | 14.61 | 373674 | 53389.37 | 6.96% |
| 2025-09-18 | 13.66 | 14.44 | 0.70 | 5.09% | 13.65 | 14.92 | 675635 | 97226.51 | 12.58% |
| 2025-09-17 | 13.71 | 13.74 | 0.05 | 0.37% | 13.68 | 13.99 | 217134 | 29968.58 | 4.04% |
| 2025-09-16 | 13.58 | 13.69 | 0.07 | 0.51% | 13.45 | 13.75 | 186224 | 25383.45 | 3.47% |
| 2025-09-15 | 13.80 | 13.62 | -0.14 | -1.02% | 13.49 | 13.82 | 198904 | 27056.29 | 3.70% |
| 2025-09-12 | 13.99 | 13.76 | -0.22 | -1.57% | 13.70 | 14.02 | 306101 | 42412.86 | 5.70% |
| 2025-09-11 | 13.20 | 13.98 | 0.78 | 5.91% | 13.17 | 14.07 | 529002 | 72806.30 | 9.85% |
| 2025-09-10 | 12.91 | 13.20 | 0.32 | 2.48% | 12.91 | 13.40 | 260084 | 34339.10 | 4.84% |
| 2025-09-09 | 13.16 | 12.88 | -0.35 | -2.65% | 12.79 | 13.19 | 175665 | 22770.69 | 3.27% |
| 2025-09-08 | 13.29 | 13.23 | -0.10 | -0.75% | 12.98 | 13.38 | 208275 | 27430.55 | 3.88% |
| 2025-09-05 | 12.82 | 13.33 | 0.63 | 4.96% | 12.62 | 13.34 | 286265 | 37348.20 | 5.33% |
| 2025-09-04 | 13.00 | 12.70 | -0.22 | -1.70% | 12.49 | 13.46 | 315286 | 41090.13 | 5.87% |
| 2025-09-03 | 13.24 | 12.92 | -0.32 | -2.42% | 12.84 | 13.30 | 246561 | 32250.44 | 4.59% |
| 2025-09-02 | 14.10 | 13.24 | -0.80 | -5.70% | 13.10 | 14.18 | 421512 | 56719.74 | 7.85% |
| 2025-09-01 | 14.37 | 14.04 | -0.42 | -2.90% | 13.90 | 14.53 | 374789 | 52753.13 | 6.98% |
| 2025-08-29 | 14.57 | 14.46 | -0.08 | -0.55% | 14.23 | 14.60 | 497742 | 71604.88 | 9.27% |
| 2025-08-28 | 13.81 | 14.54 | 0.70 | 5.06% | 13.70 | 14.54 | 528719 | 74620.73 | 9.85% |
| 2025-08-27 | 14.09 | 13.84 | -0.43 | -3.01% | 13.80 | 14.46 | 437063 | 62210.36 | 8.14% |
| 2025-08-26 | 13.95 | 14.27 | 0.31 | 2.22% | 13.80 | 14.55 | 479215 | 68193.48 | 8.92% |
| 2025-08-25 | 13.92 | 13.96 | 0.12 | 0.87% | 13.70 | 14.06 | 346136 | 47926.79 | 6.45% |
| 2025-08-22 | 13.64 | 13.84 | 0.15 | 1.10% | 13.64 | 13.99 | 284218 | 39375.41 | 5.29% |
| 2025-08-21 | 14.09 | 13.69 | -0.39 | -2.77% | 13.60 | 14.10 | 374600 | 51591.46 | 6.98% |
| 2025-08-20 | 13.73 | 14.08 | 0.25 | 1.81% | 13.59 | 14.23 | 431051 | 60258.59 | 8.03% |
| 2025-08-19 | 13.92 | 13.83 | -0.01 | -0.07% | 13.66 | 14.00 | 386539 | 53530.66 | 7.20% |
| 2025-08-18 | 13.82 | 13.84 | 0.24 | 1.76% | 13.57 | 13.96 | 385311 | 53264.31 | 7.18% |
| 2025-08-15 | 13.32 | 13.60 | 0.35 | 2.64% | 13.27 | 13.87 | 447778 | 61051.27 | 8.34% |
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。
