| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.90 | 4.86 | -0.04 | -0.82% | 4.81 | 4.94 | 709445 | 34551.48 | 5.30% |
| 2025-10-23 | 4.91 | 4.90 | -0.03 | -0.61% | 4.74 | 4.92 | 775499 | 37432.65 | 5.80% |
| 2025-10-22 | 5.00 | 4.93 | -0.11 | -2.18% | 4.92 | 5.02 | 707350 | 35073.67 | 5.29% |
| 2025-10-21 | 5.06 | 5.04 | 0.01 | 0.20% | 4.97 | 5.09 | 801878 | 40357.74 | 5.99% |
| 2025-10-20 | 4.91 | 5.03 | 0.23 | 4.79% | 4.87 | 5.13 | 1456965 | 72716.81 | 10.89% |
| 2025-10-17 | 5.26 | 4.80 | -0.38 | -7.34% | 4.79 | 5.27 | 1579638 | 78086.63 | 11.80% |
| 2025-10-16 | 5.28 | 5.18 | -0.13 | -2.45% | 5.15 | 5.34 | 970837 | 50534.68 | 7.26% |
| 2025-10-15 | 5.17 | 5.31 | 0.15 | 2.91% | 5.10 | 5.34 | 1568230 | 82384.69 | 12.02% |
| 2025-10-14 | 5.37 | 5.16 | -0.19 | -3.55% | 5.15 | 5.38 | 1523171 | 80113.12 | 11.67% |
| 2025-10-13 | 5.04 | 5.35 | 0.00 | 0.00% | 5.00 | 5.39 | 1633452 | 86027.02 | 12.52% |
| 2025-10-10 | 5.23 | 5.35 | 0.07 | 1.33% | 5.22 | 5.49 | 2475066 | 132488.00 | 18.97% |
| 2025-10-09 | 5.16 | 5.28 | 0.22 | 4.35% | 5.16 | 5.39 | 2309962 | 121581.13 | 17.70% |
| 2025-09-30 | 4.99 | 5.06 | 0.07 | 1.40% | 4.97 | 5.14 | 1439556 | 72831.17 | 11.03% |
| 2025-09-29 | 5.09 | 4.99 | -0.07 | -1.38% | 4.90 | 5.15 | 1461291 | 72980.47 | 11.20% |
| 2025-09-26 | 5.53 | 5.06 | -0.36 | -6.64% | 5.03 | 5.53 | 3142195 | 163708.75 | 24.08% |
| 2025-09-25 | 5.15 | 5.42 | 0.49 | 9.94% | 5.11 | 5.42 | 1511565 | 81183.98 | 11.58% |
| 2025-09-24 | 4.91 | 4.93 | -0.05 | -1.00% | 4.84 | 4.94 | 734669 | 35928.93 | 5.63% |
| 2025-09-23 | 5.04 | 4.98 | -0.11 | -2.16% | 4.82 | 5.05 | 1115784 | 54849.14 | 8.55% |
| 2025-09-22 | 4.97 | 5.09 | 0.14 | 2.83% | 4.96 | 5.12 | 1115607 | 56100.63 | 8.55% |
| 2025-09-19 | 5.04 | 4.95 | -0.16 | -3.13% | 4.92 | 5.17 | 1422162 | 71292.47 | 10.90% |
| 2025-09-18 | 5.19 | 5.11 | 0.01 | 0.20% | 5.03 | 5.26 | 2351872 | 121448.38 | 18.02% |
| 2025-09-17 | 5.19 | 5.10 | -0.22 | -4.14% | 5.09 | 5.27 | 2663282 | 137426.09 | 20.41% |
| 2025-09-16 | 5.16 | 5.32 | 0.16 | 3.10% | 5.10 | 5.63 | 4278094 | 226900.98 | 32.78% |
| 2025-09-15 | 4.88 | 5.16 | 0.47 | 10.02% | 4.80 | 5.16 | 2392345 | 119717.76 | 18.33% |
| 2025-09-12 | 4.70 | 4.69 | -0.02 | -0.42% | 4.67 | 4.73 | 533302 | 25086.63 | 4.09% |
| 2025-09-11 | 4.58 | 4.71 | 0.10 | 2.17% | 4.54 | 4.72 | 649674 | 30149.07 | 4.98% |
| 2025-09-10 | 4.58 | 4.61 | 0.01 | 0.22% | 4.57 | 4.64 | 337537 | 15527.29 | 2.59% |
| 2025-09-09 | 4.63 | 4.60 | -0.06 | -1.29% | 4.57 | 4.67 | 448196 | 20686.78 | 3.43% |
| 2025-09-08 | 4.65 | 4.66 | 0.01 | 0.22% | 4.59 | 4.67 | 495364 | 22981.26 | 3.80% |
| 2025-09-05 | 4.55 | 4.65 | 0.10 | 2.20% | 4.50 | 4.65 | 541192 | 24820.58 | 4.15% |
| 2025-09-04 | 4.54 | 4.55 | 0.01 | 0.22% | 4.46 | 4.62 | 596199 | 27204.79 | 4.57% |
| 2025-09-03 | 4.67 | 4.54 | -0.13 | -2.78% | 4.52 | 4.73 | 614819 | 28299.70 | 4.71% |
| 2025-09-02 | 4.76 | 4.67 | -0.10 | -2.10% | 4.65 | 4.87 | 987341 | 46598.03 | 7.57% |
| 2025-09-01 | 4.70 | 4.77 | 0.02 | 0.42% | 4.68 | 4.79 | 671197 | 31882.99 | 5.14% |
| 2025-08-29 | 4.88 | 4.75 | 0.00 | 0.00% | 4.72 | 4.90 | 836760 | 40110.11 | 6.41% |
| 2025-08-28 | 4.71 | 4.75 | 0.00 | 0.00% | 4.51 | 4.79 | 1170283 | 54563.90 | 8.97% |
| 2025-08-27 | 4.92 | 4.75 | -0.17 | -3.46% | 4.75 | 4.95 | 1190179 | 57961.35 | 9.12% |
| 2025-08-26 | 4.95 | 4.92 | -0.03 | -0.61% | 4.88 | 4.97 | 731720 | 36008.45 | 5.61% |
| 2025-08-25 | 4.96 | 4.95 | 0.01 | 0.20% | 4.88 | 4.99 | 1065069 | 52547.33 | 8.16% |
| 2025-08-22 | 4.95 | 4.94 | -0.06 | -1.20% | 4.86 | 4.99 | 1087726 | 53395.10 | 8.34% |
| 2025-08-21 | 5.07 | 5.00 | -0.04 | -0.79% | 4.95 | 5.18 | 1571449 | 79343.79 | 12.04% |
| 2025-08-20 | 5.03 | 5.04 | 0.04 | 0.80% | 4.92 | 5.05 | 1303076 | 65039.14 | 9.99% |
| 2025-08-19 | 4.97 | 5.00 | 0.03 | 0.60% | 4.95 | 5.07 | 1453213 | 72813.62 | 11.14% |
| 2025-08-18 | 4.89 | 4.97 | 0.10 | 2.05% | 4.89 | 5.05 | 1678233 | 83726.82 | 12.86% |
| 2025-08-15 | 4.77 | 4.87 | 0.09 | 1.88% | 4.75 | 4.93 | 1216531 | 58673.45 | 9.32% |
| 2025-08-14 | 4.90 | 4.78 | -0.15 | -3.04% | 4.78 | 4.93 | 1389666 | 67022.09 | 10.65% |
| 2025-08-13 | 4.91 | 4.93 | 0.00 | 0.00% | 4.87 | 4.97 | 1430490 | 70511.23 | 10.96% |
| 2025-08-12 | 5.03 | 4.93 | -0.18 | -3.52% | 4.92 | 5.19 | 2437671 | 122163.06 | 18.68% |
| 2025-08-11 | 5.00 | 5.11 | 0.14 | 2.82% | 4.97 | 5.26 | 3992666 | 203925.42 | 30.60% |
| 2025-08-08 | 4.51 | 4.97 | 0.45 | 9.96% | 4.49 | 4.97 | 2609545 | 126721.97 | 20.00% |
| 2025-08-07 | 4.59 | 4.52 | -0.05 | -1.09% | 4.50 | 4.59 | 527661 | 23844.51 | 4.04% |
| 2025-08-06 | 4.52 | 4.57 | 0.03 | 0.66% | 4.50 | 4.58 | 598102 | 27285.48 | 4.58% |
| 2025-08-05 | 4.49 | 4.54 | 0.04 | 0.89% | 4.45 | 4.54 | 539961 | 24299.15 | 4.14% |
| 2025-08-04 | 4.38 | 4.50 | 0.08 | 1.81% | 4.35 | 4.53 | 735029 | 32739.99 | 5.63% |
| 2025-08-01 | 4.48 | 4.42 | -0.10 | -2.21% | 4.40 | 4.48 | 494115 | 21856.53 | 3.79% |
| 2025-07-31 | 4.45 | 4.52 | 0.04 | 0.89% | 4.40 | 4.57 | 812104 | 36367.05 | 6.22% |
| 2025-07-30 | 4.59 | 4.48 | -0.09 | -1.97% | 4.47 | 4.60 | 698549 | 31432.85 | 5.35% |
| 2025-07-29 | 4.63 | 4.57 | -0.07 | -1.51% | 4.55 | 4.64 | 609354 | 27847.18 | 4.67% |
| 2025-07-28 | 4.66 | 4.64 | -0.02 | -0.43% | 4.61 | 4.67 | 504851 | 23361.42 | 3.87% |
| 2025-07-25 | 4.75 | 4.66 | -0.06 | -1.27% | 4.65 | 4.75 | 679982 | 31721.73 | 5.21% |
| 2025-07-24 | 4.70 | 4.72 | -0.03 | -0.63% | 4.67 | 4.73 | 960172 | 45048.13 | 7.36% |
| 2025-07-23 | 4.81 | 4.75 | -0.01 | -0.21% | 4.74 | 4.96 | 1457959 | 70170.06 | 11.17% |
| 2025-07-22 | 4.80 | 4.76 | -0.02 | -0.42% | 4.67 | 4.85 | 1045532 | 49508.53 | 8.01% |
| 2025-07-21 | 4.65 | 4.78 | 0.12 | 2.58% | 4.64 | 4.78 | 1287605 | 60959.10 | 9.87% |
| 2025-07-18 | 4.69 | 4.66 | -0.04 | -0.85% | 4.64 | 4.76 | 617680 | 28847.24 | 4.73% |
| 2025-07-17 | 4.67 | 4.70 | 0.02 | 0.43% | 4.63 | 4.71 | 715170 | 33370.41 | 5.48% |
| 2025-07-16 | 4.66 | 4.68 | -0.01 | -0.21% | 4.62 | 4.72 | 672208 | 31354.70 | 5.15% |
| 2025-07-15 | 4.76 | 4.69 | -0.17 | -3.50% | 4.65 | 4.80 | 1242082 | 58435.92 | 9.52% |
| 2025-07-14 | 4.74 | 4.86 | 0.19 | 4.07% | 4.68 | 5.02 | 2088665 | 101603.49 | 16.01% |
| 2025-07-11 | 4.63 | 4.67 | 0.02 | 0.43% | 4.53 | 4.68 | 1055452 | 48537.61 | 8.09% |
| 2025-07-10 | 4.72 | 4.65 | -0.10 | -2.11% | 4.62 | 4.74 | 1145516 | 53469.72 | 8.78% |
| 2025-07-09 | 4.80 | 4.75 | -0.05 | -1.04% | 4.73 | 4.88 | 1254906 | 60405.91 | 9.62% |
| 2025-07-08 | 4.83 | 4.80 | -0.05 | -1.03% | 4.73 | 4.83 | 1100066 | 52375.50 | 8.43% |
| 2025-07-07 | 4.70 | 4.85 | 0.14 | 2.97% | 4.65 | 4.89 | 1384570 | 66270.70 | 10.61% |
| 2025-07-04 | 4.73 | 4.71 | -0.07 | -1.46% | 4.67 | 4.77 | 857805 | 40393.39 | 6.57% |
| 2025-07-03 | 4.90 | 4.78 | -0.19 | -3.82% | 4.75 | 4.90 | 1463842 | 70104.48 | 11.22% |
| 2025-07-02 | 4.84 | 4.97 | 0.07 | 1.43% | 4.80 | 5.07 | 2009799 | 99183.22 | 15.40% |
| 2025-07-01 | 4.98 | 4.90 | 0.05 | 1.03% | 4.88 | 5.13 | 2224587 | 111020.84 | 17.05% |
| 2025-06-30 | 4.73 | 4.85 | 0.14 | 2.97% | 4.73 | 4.89 | 1558262 | 75293.86 | 11.94% |
| 2025-06-27 | 4.73 | 4.71 | -0.05 | -1.05% | 4.66 | 4.79 | 1163794 | 54942.57 | 8.92% |
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。
