| 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 | 10.58 | 10.29 | -0.41 | -3.83% | 10.20 | 10.72 | 175464 | 18290.64 | 3.27% |
| 2025-04-02 | 10.71 | 10.70 | 0.03 | 0.28% | 10.65 | 10.87 | 99658 | 10704.89 | 1.86% |
| 2025-04-01 | 10.58 | 10.67 | 0.13 | 1.23% | 10.58 | 10.76 | 108441 | 11577.93 | 2.02% |
| 2025-03-31 | 10.69 | 10.54 | -0.19 | -1.77% | 10.37 | 10.69 | 144714 | 15199.79 | 2.70% |
| 2025-03-28 | 10.86 | 10.73 | -0.14 | -1.29% | 10.71 | 11.04 | 122868 | 13323.28 | 2.29% |
| 2025-03-27 | 10.79 | 10.87 | 0.05 | 0.46% | 10.55 | 10.99 | 148750 | 16056.15 | 2.77% |
| 2025-03-26 | 10.84 | 10.82 | -0.01 | -0.09% | 10.82 | 10.99 | 96704 | 10527.64 | 1.80% |
| 2025-03-25 | 10.94 | 10.83 | -0.12 | -1.10% | 10.74 | 11.07 | 130662 | 14233.53 | 2.43% |
| 2025-03-24 | 11.06 | 10.95 | -0.05 | -0.45% | 10.63 | 11.15 | 191761 | 20920.86 | 3.57% |
| 2025-03-21 | 11.19 | 11.00 | -0.23 | -2.05% | 10.94 | 11.28 | 182251 | 20201.25 | 3.39% |
| 2025-03-20 | 11.40 | 11.23 | -0.27 | -2.35% | 11.20 | 11.49 | 248944 | 28113.12 | 4.64% |
| 2025-03-19 | 11.70 | 11.50 | -0.29 | -2.46% | 11.42 | 11.70 | 247544 | 28573.67 | 4.61% |
| 2025-03-18 | 11.39 | 11.79 | 0.42 | 3.69% | 11.38 | 11.84 | 293149 | 34127.13 | 5.46% |
| 2025-03-17 | 11.46 | 11.37 | -0.04 | -0.35% | 11.23 | 11.46 | 176872 | 20032.73 | 3.29% |
| 2025-03-14 | 11.01 | 11.41 | 0.38 | 3.45% | 10.94 | 11.47 | 259354 | 29227.57 | 4.83% |
| 2025-03-13 | 11.12 | 11.03 | -0.12 | -1.08% | 10.79 | 11.20 | 180693 | 19825.28 | 3.37% |
| 2025-03-12 | 10.99 | 11.15 | 0.18 | 1.64% | 10.91 | 11.29 | 219249 | 24390.05 | 4.08% |
| 2025-03-11 | 10.65 | 10.97 | 0.14 | 1.29% | 10.65 | 11.05 | 173781 | 18954.21 | 3.24% |
| 2025-03-10 | 10.79 | 10.83 | 0.05 | 0.46% | 10.65 | 10.90 | 121878 | 13103.91 | 2.27% |
| 2025-03-07 | 10.69 | 10.78 | 0.06 | 0.56% | 10.63 | 11.10 | 189621 | 20651.99 | 3.53% |
| 2025-03-06 | 10.50 | 10.72 | 0.22 | 2.10% | 10.49 | 10.82 | 140780 | 15063.87 | 2.62% |
| 2025-03-05 | 10.42 | 10.50 | 0.04 | 0.38% | 10.34 | 10.55 | 99868 | 10429.99 | 1.86% |
| 2025-03-04 | 10.23 | 10.46 | 0.17 | 1.65% | 10.20 | 10.50 | 93552 | 9722.24 | 1.74% |
| 2025-03-03 | 10.28 | 10.29 | 0.07 | 0.68% | 10.14 | 10.48 | 119616 | 12389.95 | 2.23% |
| 2025-02-28 | 10.73 | 10.22 | -0.57 | -5.28% | 10.17 | 10.76 | 157552 | 16416.46 | 2.93% |
| 2025-02-27 | 11.00 | 10.79 | -0.19 | -1.73% | 10.60 | 11.03 | 164480 | 17717.88 | 3.06% |
| 2025-02-26 | 10.90 | 10.98 | 0.02 | 0.18% | 10.89 | 11.04 | 135528 | 14861.24 | 2.52% |
| 2025-02-25 | 10.85 | 10.96 | -0.05 | -0.45% | 10.79 | 11.08 | 140303 | 15351.75 | 2.61% |
| 2025-02-24 | 11.20 | 11.01 | -0.16 | -1.43% | 10.89 | 11.20 | 201416 | 22152.10 | 3.75% |
| 2025-02-21 | 11.13 | 11.17 | 0.02 | 0.18% | 11.00 | 11.29 | 247461 | 27612.29 | 4.61% |
| 2025-02-20 | 10.81 | 11.15 | 0.34 | 3.15% | 10.75 | 11.17 | 246516 | 27146.22 | 4.59% |
| 2025-02-19 | 10.61 | 10.81 | 0.16 | 1.50% | 10.59 | 10.84 | 119820 | 12899.13 | 2.23% |
| 2025-02-18 | 10.95 | 10.65 | -0.32 | -2.92% | 10.58 | 11.07 | 136364 | 14768.33 | 2.54% |
| 2025-02-17 | 10.79 | 10.97 | 0.19 | 1.76% | 10.79 | 11.07 | 160339 | 17555.83 | 2.99% |
| 2025-02-14 | 10.73 | 10.78 | 0.01 | 0.09% | 10.62 | 10.93 | 138770 | 14982.89 | 2.58% |
| 2025-02-13 | 11.02 | 10.77 | -0.25 | -2.27% | 10.73 | 11.06 | 150930 | 16349.29 | 2.81% |
| 2025-02-12 | 11.00 | 11.02 | 0.02 | 0.18% | 10.89 | 11.04 | 167915 | 18429.87 | 3.13% |
| 2025-02-11 | 11.02 | 11.00 | -0.05 | -0.45% | 10.95 | 11.15 | 183913 | 20332.79 | 3.43% |
| 2025-02-10 | 10.90 | 11.05 | 0.16 | 1.47% | 10.87 | 11.30 | 215954 | 23783.25 | 4.02% |
| 2025-02-07 | 10.75 | 10.89 | 0.15 | 1.40% | 10.70 | 11.05 | 280094 | 30415.69 | 5.22% |
| 2025-02-06 | 10.23 | 10.74 | 0.45 | 4.37% | 10.23 | 10.77 | 214894 | 22727.82 | 4.00% |
| 2025-02-05 | 10.42 | 10.29 | 0.02 | 0.19% | 10.20 | 10.46 | 134288 | 13867.32 | 2.50% |
| 2025-01-27 | 10.47 | 10.27 | -0.21 | -2.00% | 10.27 | 10.57 | 154332 | 16065.45 | 2.87% |
| 2025-01-24 | 10.42 | 10.48 | 0.01 | 0.10% | 10.40 | 10.55 | 171393 | 17954.56 | 3.19% |
| 2025-01-23 | 10.73 | 10.47 | -0.20 | -1.87% | 10.46 | 10.81 | 233372 | 24807.15 | 4.35% |
| 2025-01-22 | 10.64 | 10.67 | -0.05 | -0.47% | 10.55 | 10.83 | 186451 | 19896.69 | 3.47% |
| 2025-01-21 | 10.67 | 10.72 | 0.05 | 0.47% | 10.56 | 10.82 | 232468 | 24820.57 | 4.33% |
| 2025-01-20 | 10.46 | 10.67 | 0.20 | 1.91% | 10.38 | 10.80 | 305032 | 32299.99 | 5.68% |
| 2025-01-17 | 10.00 | 10.47 | 0.44 | 4.39% | 9.93 | 10.59 | 321582 | 33323.57 | 5.99% |
| 2025-01-16 | 10.19 | 10.03 | 0.02 | 0.20% | 9.90 | 10.21 | 184201 | 18492.66 | 3.43% |
| 2025-01-15 | 9.92 | 10.01 | 0.01 | 0.10% | 9.90 | 10.23 | 193978 | 19521.65 | 3.61% |
| 2025-01-14 | 9.49 | 10.00 | 0.61 | 6.50% | 9.36 | 10.00 | 185467 | 18148.51 | 3.45% |
| 2025-01-13 | 9.37 | 9.39 | -0.16 | -1.68% | 9.14 | 9.55 | 149245 | 13953.42 | 2.78% |
| 2025-01-10 | 10.00 | 9.55 | -0.44 | -4.40% | 9.55 | 10.09 | 209724 | 20532.68 | 3.91% |
| 2025-01-09 | 9.46 | 9.99 | 0.46 | 4.83% | 9.46 | 10.38 | 369022 | 37121.98 | 6.87% |
| 2025-01-08 | 9.65 | 9.53 | -0.22 | -2.26% | 9.15 | 9.66 | 225113 | 21249.17 | 4.19% |
| 2025-01-07 | 9.24 | 9.75 | 0.44 | 4.73% | 9.24 | 9.75 | 238730 | 22904.89 | 4.45% |
| 2025-01-06 | 9.25 | 9.31 | 0.02 | 0.22% | 8.96 | 9.56 | 184329 | 17174.31 | 3.43% |
| 2025-01-03 | 9.91 | 9.29 | -0.59 | -5.97% | 9.24 | 9.97 | 268025 | 25732.94 | 4.99% |
| 2025-01-02 | 10.39 | 9.88 | -0.44 | -4.26% | 9.74 | 10.48 | 309525 | 31150.66 | 5.76% |
| 2024-12-31 | 11.05 | 10.32 | -0.73 | -6.61% | 10.29 | 11.07 | 383627 | 40633.18 | 7.14% |
| 2024-12-30 | 10.76 | 11.05 | 0.15 | 1.38% | 10.60 | 11.17 | 387693 | 42586.15 | 7.22% |
| 2024-12-27 | 10.80 | 10.90 | 0.08 | 0.74% | 10.80 | 11.28 | 394496 | 43407.43 | 7.35% |
| 2024-12-26 | 10.60 | 10.82 | 0.22 | 2.08% | 10.51 | 11.05 | 422413 | 45854.90 | 7.87% |
| 2024-12-25 | 10.95 | 10.60 | -0.55 | -4.93% | 10.44 | 10.99 | 435597 | 46394.82 | 8.11% |
| 2024-12-24 | 10.85 | 11.15 | 0.17 | 1.55% | 10.54 | 11.46 | 677038 | 74895.78 | 12.61% |
| 2024-12-23 | 11.32 | 10.98 | -0.58 | -5.02% | 10.72 | 11.60 | 751236 | 83065.40 | 13.99% |
| 2024-12-20 | 10.62 | 11.56 | 1.05 | 9.99% | 10.38 | 11.56 | 821765 | 91231.71 | 15.30% |
| 2024-12-19 | 10.19 | 10.51 | 0.01 | 0.10% | 9.99 | 10.51 | 462190 | 47560.41 | 8.61% |
| 2024-12-18 | 10.00 | 10.50 | 0.41 | 4.06% | 9.69 | 10.54 | 628965 | 64376.50 | 11.71% |
| 2024-12-17 | 9.77 | 10.09 | 0.33 | 3.38% | 9.59 | 10.64 | 464201 | 47248.01 | 8.65% |
| 2024-12-16 | 9.80 | 9.76 | 0.00 | 0.00% | 9.67 | 9.88 | 84171 | 8247.67 | 1.57% |
| 2024-12-13 | 9.91 | 9.76 | -0.18 | -1.81% | 9.75 | 9.95 | 94725 | 9306.40 | 1.76% |
| 2024-12-12 | 9.94 | 9.94 | 0.02 | 0.20% | 9.80 | 10.01 | 94714 | 9399.88 | 1.76% |
| 2024-12-11 | 9.76 | 9.92 | 0.17 | 1.74% | 9.75 | 9.97 | 106749 | 10551.05 | 1.99% |
| 2024-12-10 | 9.95 | 9.75 | -0.01 | -0.10% | 9.74 | 10.00 | 117528 | 11590.83 | 2.19% |
| 2024-12-09 | 9.74 | 9.76 | 0.05 | 0.51% | 9.67 | 9.87 | 97326 | 9504.38 | 1.81% |
| 2024-12-06 | 9.63 | 9.71 | 0.10 | 1.04% | 9.53 | 9.74 | 87420 | 8452.03 | 1.63% |
| 2024-12-05 | 9.49 | 9.61 | 0.11 | 1.16% | 9.44 | 9.70 | 77320 | 7436.74 | 1.44% |
| 2024-12-04 | 9.71 | 9.50 | -0.21 | -2.16% | 9.46 | 9.75 | 81317 | 7796.73 | 1.51% |
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。
