| 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 | 7.98 | 7.96 | 0.06 | 0.76% | 7.86 | 8.14 | 1002816 | 80232.80 | 7.47% |
| 2026-03-24 | 7.85 | 7.90 | 0.23 | 3.00% | 7.63 | 7.90 | 1030754 | 80427.48 | 7.68% |
| 2026-03-23 | 7.73 | 7.67 | -0.14 | -1.79% | 7.60 | 8.03 | 1009755 | 79096.13 | 7.52% |
| 2026-03-20 | 8.32 | 7.81 | -0.42 | -5.10% | 7.80 | 8.35 | 978619 | 78458.91 | 7.29% |
| 2026-03-19 | 8.41 | 8.23 | -0.49 | -5.62% | 8.18 | 8.44 | 1047031 | 87171.17 | 7.80% |
| 2026-03-18 | 8.38 | 8.72 | 0.43 | 5.19% | 8.26 | 8.92 | 1532158 | 131113.20 | 11.41% |
| 2026-03-17 | 8.58 | 8.29 | -0.23 | -2.70% | 8.27 | 8.65 | 933343 | 78835.59 | 6.95% |
| 2026-03-16 | 8.58 | 8.52 | -0.08 | -0.93% | 8.45 | 8.75 | 813238 | 69669.82 | 6.06% |
| 2026-03-13 | 9.03 | 8.60 | -0.54 | -5.91% | 8.54 | 9.07 | 1462932 | 127870.63 | 10.90% |
| 2026-03-12 | 9.12 | 9.14 | -0.07 | -0.76% | 8.89 | 9.39 | 1753614 | 159752.16 | 13.06% |
| 2026-03-11 | 9.35 | 9.21 | -0.19 | -2.02% | 9.16 | 9.46 | 1694293 | 156932.45 | 12.62% |
| 2026-03-10 | 9.54 | 9.40 | -0.23 | -2.39% | 9.20 | 9.54 | 2477590 | 231087.80 | 18.45% |
| 2026-03-09 | 8.95 | 9.63 | 0.50 | 5.48% | 8.94 | 9.90 | 3262690 | 305099.22 | 24.30% |
| 2026-03-06 | 9.03 | 9.13 | 0.09 | 1.00% | 8.84 | 9.29 | 2980192 | 271886.12 | 22.20% |
| 2026-03-05 | 8.37 | 9.04 | 0.82 | 9.98% | 8.34 | 9.04 | 2284537 | 201048.33 | 17.02% |
| 2026-03-04 | 7.70 | 8.22 | 0.18 | 2.24% | 7.70 | 8.42 | 1324763 | 108681.72 | 9.87% |
| 2026-03-03 | 8.88 | 8.04 | -0.88 | -9.87% | 8.03 | 8.88 | 2134377 | 177666.78 | 15.90% |
| 2026-03-02 | 9.09 | 8.92 | -0.38 | -4.09% | 8.91 | 9.35 | 1927974 | 175165.70 | 14.36% |
| 2026-02-27 | 9.20 | 9.30 | -0.04 | -0.43% | 9.15 | 9.48 | 1674112 | 156438.44 | 12.47% |
| 2026-02-26 | 9.38 | 9.34 | -0.04 | -0.43% | 9.06 | 9.55 | 1962350 | 182927.59 | 14.62% |
| 2026-02-25 | 9.07 | 9.38 | 0.21 | 2.29% | 8.96 | 9.49 | 2200392 | 205511.77 | 16.39% |
| 2026-02-24 | 9.13 | 9.17 | 0.22 | 2.46% | 9.10 | 9.35 | 1966670 | 181790.98 | 14.65% |
| 2026-02-13 | 9.27 | 8.95 | -0.05 | -0.56% | 8.92 | 9.35 | 1644292 | 148915.19 | 12.25% |
| 2026-02-12 | 9.02 | 9.00 | -0.30 | -3.23% | 8.94 | 9.29 | 2415214 | 219666.81 | 17.99% |
| 2026-02-11 | 9.71 | 9.30 | -0.57 | -5.78% | 9.30 | 9.90 | 3115719 | 297511.50 | 23.21% |
| 2026-02-10 | 10.70 | 9.87 | -0.88 | -8.19% | 9.81 | 10.87 | 4371426 | 447759.25 | 32.56% |
| 2026-02-09 | 9.77 | 10.75 | 0.98 | 10.03% | 9.51 | 10.75 | 4658473 | 463859.97 | 34.70% |
| 2026-02-06 | 9.20 | 9.77 | 0.24 | 2.52% | 9.11 | 10.29 | 4542290 | 443005.44 | 33.83% |
| 2026-02-05 | 8.93 | 9.53 | 0.44 | 4.84% | 8.86 | 9.66 | 4576178 | 425259.09 | 34.09% |
| 2026-02-04 | 9.40 | 9.09 | -0.38 | -4.01% | 8.98 | 9.58 | 4730622 | 437375.91 | 35.24% |
| 2026-02-03 | 8.72 | 9.47 | 0.86 | 9.99% | 8.42 | 9.47 | 6026192 | 543179.00 | 44.89% |
| 2026-02-02 | 7.70 | 8.61 | 0.78 | 9.96% | 7.67 | 8.61 | 4287302 | 360191.22 | 31.93% |
| 2026-01-30 | 8.11 | 7.83 | -0.47 | -5.66% | 7.83 | 8.50 | 2205321 | 176197.09 | 16.43% |
| 2026-01-29 | 7.99 | 8.30 | 0.01 | 0.12% | 7.80 | 8.99 | 3178479 | 265170.50 | 23.67% |
| 2026-01-28 | 8.20 | 8.29 | -0.20 | -2.36% | 7.95 | 8.50 | 3431407 | 280376.75 | 25.56% |
| 2026-01-27 | 7.89 | 8.49 | 0.53 | 6.66% | 7.81 | 8.76 | 4625142 | 391804.28 | 34.45% |
| 2026-01-26 | 9.00 | 7.96 | -0.60 | -7.01% | 7.80 | 9.02 | 4565008 | 381068.34 | 34.00% |
| 2026-01-23 | 8.56 | 8.56 | 0.78 | 10.03% | 8.56 | 8.56 | 1191006 | 101950.16 | 8.87% |
| 2026-01-22 | 7.78 | 7.78 | 0.71 | 10.04% | 7.78 | 7.78 | 619583 | 48203.58 | 4.61% |
| 2026-01-21 | 7.23 | 7.07 | -0.23 | -3.15% | 7.04 | 7.31 | 1553961 | 110808.56 | 11.57% |
| 2026-01-20 | 7.78 | 7.30 | -0.47 | -6.05% | 7.21 | 7.79 | 2038262 | 151406.36 | 15.18% |
| 2026-01-19 | 7.40 | 7.77 | 0.19 | 2.51% | 7.37 | 7.90 | 2110002 | 162846.78 | 15.72% |
| 2026-01-16 | 7.37 | 7.58 | 0.21 | 2.85% | 7.36 | 7.85 | 2821424 | 215677.16 | 21.02% |
| 2026-01-15 | 7.90 | 7.37 | -0.82 | -10.01% | 7.37 | 7.90 | 1993893 | 149127.55 | 14.85% |
| 2026-01-14 | 8.01 | 8.19 | -0.03 | -0.36% | 8.01 | 8.58 | 3647766 | 303760.62 | 27.17% |
| 2026-01-13 | 9.10 | 8.22 | -0.82 | -9.07% | 8.14 | 9.65 | 4739752 | 406435.97 | 35.30% |
| 2026-01-12 | 8.23 | 9.04 | 0.82 | 9.98% | 8.23 | 9.04 | 2198432 | 195394.31 | 16.37% |
| 2026-01-09 | 8.35 | 8.22 | -0.22 | -2.61% | 8.16 | 8.71 | 4135099 | 348119.03 | 30.80% |
| 2026-01-08 | 8.03 | 8.44 | 0.14 | 1.69% | 8.01 | 8.64 | 4462534 | 375255.03 | 33.24% |
| 2026-01-07 | 8.15 | 8.30 | 0.15 | 1.84% | 7.86 | 8.90 | 5840670 | 487987.41 | 43.50% |
| 2026-01-06 | 7.06 | 8.15 | 0.74 | 9.99% | 6.93 | 8.15 | 4603352 | 359217.31 | 34.29% |
| 2026-01-05 | 7.68 | 7.41 | -0.61 | -7.61% | 7.23 | 8.30 | 5298104 | 397789.78 | 39.46% |
| 2025-12-31 | 7.31 | 8.02 | 0.51 | 6.79% | 6.91 | 8.25 | 7200610 | 537384.62 | 53.63% |
| 2025-12-30 | 7.38 | 7.51 | 0.62 | 9.00% | 7.21 | 7.58 | 1617564 | 120390.02 | 12.05% |
| 2025-12-29 | 6.89 | 6.89 | 0.63 | 10.06% | 6.89 | 6.89 | 335400 | 23109.08 | 2.50% |
| 2025-12-26 | 5.86 | 6.26 | 0.57 | 10.02% | 5.72 | 6.26 | 4276660 | 260703.36 | 31.85% |
| 2025-12-25 | 5.65 | 5.69 | 0.20 | 3.64% | 5.61 | 5.80 | 4463066 | 254684.91 | 33.35% |
| 2025-12-24 | 4.90 | 5.49 | 0.50 | 10.02% | 4.84 | 5.49 | 2152115 | 113169.74 | 16.08% |
| 2025-12-23 | 5.38 | 4.99 | -0.49 | -8.94% | 4.93 | 5.40 | 2906997 | 147251.67 | 21.72% |
| 2025-12-22 | 5.69 | 5.48 | -0.24 | -4.20% | 5.39 | 5.74 | 2730532 | 150314.72 | 20.41% |
| 2025-12-19 | 5.93 | 5.72 | 0.06 | 1.06% | 5.47 | 6.09 | 3584079 | 206553.62 | 26.78% |
| 2025-12-18 | 5.45 | 5.66 | 0.11 | 1.98% | 5.34 | 5.98 | 3955287 | 223511.55 | 29.56% |
| 2025-12-17 | 5.86 | 5.55 | -0.62 | -10.05% | 5.55 | 5.90 | 3741549 | 210016.17 | 27.96% |
| 2025-12-16 | 5.83 | 6.17 | 0.33 | 5.65% | 5.65 | 6.42 | 6715028 | 400599.34 | 50.18% |
| 2025-12-15 | 5.84 | 5.84 | 0.53 | 9.98% | 5.84 | 5.84 | 344263 | 20104.94 | 2.57% |
| 2025-12-12 | 5.07 | 5.31 | 0.48 | 9.94% | 5.00 | 5.31 | 1928643 | 100636.13 | 14.41% |
| 2025-12-11 | 4.40 | 4.83 | 0.44 | 10.02% | 4.39 | 4.83 | 1292286 | 61864.41 | 9.66% |
| 2025-12-10 | 4.55 | 4.39 | 0.09 | 2.09% | 4.36 | 4.56 | 1083508 | 48206.24 | 8.10% |
| 2025-12-09 | 4.37 | 4.30 | -0.10 | -2.27% | 4.28 | 4.40 | 477745 | 20659.21 | 3.57% |
| 2025-12-08 | 4.28 | 4.40 | 0.12 | 2.80% | 4.28 | 4.43 | 791604 | 34797.28 | 5.92% |
| 2025-12-05 | 4.20 | 4.28 | 0.13 | 3.13% | 4.17 | 4.30 | 570972 | 24281.57 | 4.27% |
| 2025-12-04 | 4.27 | 4.15 | -0.13 | -3.04% | 4.14 | 4.28 | 392552 | 16405.39 | 2.93% |
| 2025-12-03 | 4.24 | 4.28 | 0.01 | 0.23% | 4.18 | 4.32 | 539868 | 22918.11 | 4.03% |
| 2025-12-02 | 4.43 | 4.27 | 0.02 | 0.47% | 4.24 | 4.45 | 817098 | 35148.42 | 6.11% |
| 2025-12-01 | 4.20 | 4.25 | 0.08 | 1.92% | 4.18 | 4.27 | 430772 | 18276.24 | 3.22% |
| 2025-11-28 | 4.11 | 4.17 | 0.07 | 1.71% | 4.08 | 4.17 | 294620 | 12173.32 | 2.20% |
| 2025-11-27 | 4.13 | 4.10 | -0.03 | -0.73% | 4.10 | 4.15 | 241744 | 9980.42 | 1.81% |
| 2025-11-26 | 4.15 | 4.13 | -0.03 | -0.72% | 4.13 | 4.19 | 254545 | 10578.39 | 1.90% |
| 2025-11-25 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.20 | 287527 | 12001.50 | 2.15% |
| 2025-11-24 | 4.10 | 4.16 | 0.10 | 2.46% | 4.07 | 4.18 | 382514 | 15793.21 | 2.86% |
中超控股(002471)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。
