| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-26 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 16350 | 60.49 | 0.20% |
| 2024-06-25 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 2763 | 10.78 | 0.03% |
| 2024-06-24 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 2489 | 10.20 | 0.03% |
| 2024-06-21 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 1323 | 5.69 | 0.02% |
| 2024-06-20 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 1659 | 7.47 | 0.02% |
| 2024-06-19 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 2465 | 11.59 | 0.03% |
| 2024-06-18 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 2670 | 13.08 | 0.03% |
| 2024-06-17 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 3141 | 16.33 | 0.04% |
| 2024-06-14 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 2710 | 14.90 | 0.03% |
| 2024-06-13 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 1936 | 11.23 | 0.02% |
| 2024-06-12 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 6129 | 37.39 | 0.08% |
| 2024-06-11 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 2608 | 16.69 | 0.03% |
| 2024-06-07 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 5621 | 37.66 | 0.07% |
| 2024-06-06 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 6300 | 44.73 | 0.08% |
| 2024-06-05 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.75 | 11420 | 85.65 | 0.14% |
| 2024-06-04 | 0.79 | 0.79 | -0.04 | -4.82% | 0.79 | 0.79 | 17121 | 135.26 | 0.21% |
| 2024-06-03 | 0.83 | 0.83 | -0.04 | -4.60% | 0.83 | 0.83 | 8851 | 73.46 | 0.11% |
| 2024-05-31 | 0.87 | 0.87 | -0.05 | -5.43% | 0.87 | 0.87 | 8498 | 73.93 | 0.11% |
| 2024-05-30 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.92 | 4085 | 37.58 | 0.05% |
| 2024-05-29 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 3967 | 38.48 | 0.05% |
| 2024-05-28 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 4467 | 45.56 | 0.06% |
| 2024-05-27 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 4209 | 45.04 | 0.05% |
| 2024-05-24 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 3183 | 35.97 | 0.04% |
| 2024-05-23 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 5898 | 70.19 | 0.07% |
| 2024-05-22 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 10490 | 131.12 | 0.13% |
| 2024-05-21 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 2053 | 27.10 | 0.03% |
| 2024-05-20 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 3483 | 48.41 | 0.04% |
| 2024-05-17 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 8453 | 123.41 | 0.11% |
| 2024-05-16 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 2925 | 45.04 | 0.04% |
| 2024-05-15 | 1.62 | 1.62 | -0.09 | -5.26% | 1.62 | 1.62 | 3206 | 51.94 | 0.04% |
| 2024-05-14 | 1.71 | 1.71 | -0.09 | -5.00% | 1.71 | 1.71 | 1558 | 26.64 | 0.02% |
| 2024-05-13 | 1.80 | 1.80 | -0.09 | -4.76% | 1.80 | 1.80 | 3099 | 55.78 | 0.04% |
| 2024-05-10 | 1.89 | 1.89 | -0.10 | -5.03% | 1.89 | 1.89 | 2885 | 54.53 | 0.04% |
| 2024-05-09 | 1.99 | 1.99 | -0.10 | -4.78% | 1.99 | 1.99 | 1287 | 25.61 | 0.02% |
| 2024-05-08 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.09 | 1288 | 26.92 | 0.02% |
| 2024-05-07 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.20 | 765 | 16.83 | 0.01% |
| 2024-05-06 | 2.32 | 2.32 | -0.12 | -4.92% | 2.32 | 2.32 | 1591 | 36.91 | 0.02% |
| 2024-04-29 | 2.30 | 2.44 | 0.14 | 6.09% | 2.29 | 2.44 | 276986 | 6613.74 | 3.46% |
| 2024-04-26 | 2.24 | 2.30 | 0.06 | 2.68% | 2.20 | 2.31 | 334147 | 7580.91 | 4.17% |
| 2024-04-25 | 2.22 | 2.24 | 0.01 | 0.45% | 2.20 | 2.29 | 325401 | 7311.18 | 4.06% |
| 2024-04-24 | 2.25 | 2.23 | 0.00 | 0.00% | 2.19 | 2.29 | 351449 | 7899.57 | 4.39% |
| 2024-04-23 | 2.27 | 2.23 | -0.03 | -1.33% | 2.20 | 2.34 | 262279 | 5953.06 | 3.27% |
| 2024-04-22 | 2.30 | 2.26 | -0.02 | -0.88% | 2.17 | 2.32 | 170921 | 3850.57 | 2.13% |
| 2024-04-19 | 2.32 | 2.28 | -0.08 | -3.39% | 2.26 | 2.38 | 176171 | 4071.92 | 2.20% |
| 2024-04-18 | 2.39 | 2.36 | -0.01 | -0.42% | 2.30 | 2.42 | 251157 | 5948.44 | 3.14% |
| 2024-04-17 | 2.08 | 2.37 | 0.14 | 6.28% | 2.08 | 2.38 | 355119 | 8121.33 | 4.43% |
| 2024-04-16 | 2.36 | 2.23 | -0.25 | -10.08% | 2.23 | 2.38 | 184307 | 4182.92 | 2.30% |
| 2024-04-15 | 2.76 | 2.48 | -0.27 | -9.82% | 2.48 | 2.76 | 312688 | 7957.80 | 3.90% |
| 2024-04-12 | 2.78 | 2.75 | -0.03 | -1.08% | 2.75 | 2.85 | 106797 | 2979.32 | 1.33% |
| 2024-04-11 | 2.81 | 2.78 | -0.04 | -1.42% | 2.75 | 2.86 | 147031 | 4126.49 | 1.84% |
| 2024-04-10 | 2.95 | 2.82 | -0.15 | -5.05% | 2.78 | 2.98 | 222359 | 6334.81 | 2.78% |
| 2024-04-09 | 2.91 | 2.97 | 0.04 | 1.37% | 2.91 | 2.99 | 133131 | 3938.25 | 1.66% |
| 2024-04-08 | 3.05 | 2.93 | -0.14 | -4.56% | 2.92 | 3.05 | 159600 | 4741.60 | 1.99% |
| 2024-04-03 | 3.10 | 3.07 | -0.03 | -0.97% | 3.02 | 3.12 | 147226 | 4494.80 | 1.84% |
| 2024-04-02 | 3.10 | 3.10 | -0.01 | -0.32% | 3.04 | 3.11 | 172326 | 5302.10 | 2.15% |
| 2024-04-01 | 3.02 | 3.11 | 0.09 | 2.98% | 3.00 | 3.11 | 237977 | 7290.20 | 2.97% |
| 2024-03-29 | 2.97 | 3.02 | 0.06 | 2.03% | 2.91 | 3.03 | 167083 | 4948.08 | 2.09% |
| 2024-03-28 | 2.85 | 2.96 | 0.09 | 3.14% | 2.84 | 3.00 | 190916 | 5622.60 | 2.38% |
| 2024-03-27 | 3.03 | 2.87 | -0.16 | -5.28% | 2.85 | 3.03 | 186227 | 5434.82 | 2.32% |
| 2024-03-26 | 3.02 | 3.03 | 0.01 | 0.33% | 2.96 | 3.09 | 236366 | 7160.92 | 2.95% |
| 2024-03-25 | 3.19 | 3.02 | -0.17 | -5.33% | 3.01 | 3.20 | 257014 | 7978.88 | 3.21% |
| 2024-03-22 | 3.19 | 3.19 | 0.00 | 0.00% | 3.13 | 3.22 | 283020 | 9004.53 | 3.53% |
| 2024-03-21 | 3.20 | 3.19 | -0.03 | -0.93% | 3.11 | 3.25 | 375463 | 11930.28 | 4.69% |
| 2024-03-20 | 3.09 | 3.22 | 0.09 | 2.88% | 3.07 | 3.24 | 422589 | 13457.41 | 5.28% |
| 2024-03-19 | 3.05 | 3.13 | 0.08 | 2.62% | 3.03 | 3.24 | 455126 | 14235.18 | 5.68% |
| 2024-03-18 | 2.96 | 3.05 | 0.11 | 3.74% | 2.94 | 3.05 | 264432 | 7930.81 | 3.30% |
| 2024-03-15 | 2.88 | 2.94 | 0.06 | 2.08% | 2.82 | 2.94 | 170243 | 4924.44 | 2.13% |
| 2024-03-14 | 2.96 | 2.88 | -0.07 | -2.37% | 2.83 | 2.97 | 206415 | 5979.06 | 2.58% |
| 2024-03-13 | 2.93 | 2.95 | 0.00 | 0.00% | 2.90 | 2.98 | 191365 | 5625.11 | 2.39% |
| 2024-03-12 | 2.96 | 2.95 | 0.00 | 0.00% | 2.87 | 2.97 | 230947 | 6758.55 | 2.88% |
| 2024-03-11 | 2.87 | 2.95 | 0.08 | 2.79% | 2.79 | 2.96 | 325374 | 9376.18 | 4.06% |
| 2024-03-08 | 2.70 | 2.87 | 0.17 | 6.30% | 2.67 | 2.87 | 356575 | 9961.25 | 4.45% |
| 2024-03-07 | 2.75 | 2.70 | -0.02 | -0.74% | 2.69 | 2.79 | 206870 | 5689.09 | 2.58% |
| 2024-03-06 | 2.67 | 2.72 | 0.05 | 1.87% | 2.62 | 2.77 | 213235 | 5767.75 | 2.66% |
| 2024-03-05 | 2.76 | 2.67 | -0.09 | -3.26% | 2.65 | 2.78 | 233594 | 6315.30 | 2.92% |
| 2024-03-04 | 2.83 | 2.76 | -0.06 | -2.13% | 2.67 | 2.88 | 275320 | 7583.79 | 3.44% |
| 2024-03-01 | 2.82 | 2.82 | 0.02 | 0.71% | 2.76 | 2.86 | 417232 | 11723.54 | 5.21% |
| 2024-02-29 | 2.51 | 2.80 | 0.01 | 0.36% | 2.51 | 2.84 | 562935 | 15297.60 | 7.03% |
| 2024-02-28 | 3.12 | 2.79 | -0.31 | -10.00% | 2.79 | 3.16 | 579451 | 17235.62 | 7.23% |
| 2024-02-27 | 2.99 | 3.10 | 0.12 | 4.03% | 2.95 | 3.10 | 416080 | 12576.61 | 5.19% |
*ST超华(002288)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。
