| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.65 | 4.71 | 0.43 | 10.05% | 4.52 | 4.71 | 2308791 | 107686.44 | 17.69% |
| 2025-05-22 | 3.95 | 4.28 | 0.39 | 10.03% | 3.95 | 4.28 | 1753395 | 74410.90 | 13.44% |
| 2025-05-21 | 4.02 | 3.89 | -0.23 | -5.58% | 3.87 | 4.08 | 2622339 | 103266.81 | 20.09% |
| 2025-05-20 | 4.35 | 4.12 | -0.23 | -5.29% | 4.08 | 4.48 | 4584174 | 194719.17 | 35.13% |
| 2025-05-19 | 3.99 | 4.35 | 0.40 | 10.13% | 3.85 | 4.35 | 5433805 | 223017.19 | 41.64% |
| 2025-05-16 | 3.62 | 3.95 | 0.36 | 10.03% | 3.62 | 3.95 | 1640078 | 63690.14 | 12.57% |
| 2025-05-15 | 3.86 | 3.59 | -0.35 | -8.88% | 3.56 | 3.94 | 3126624 | 114900.77 | 23.96% |
| 2025-05-14 | 4.06 | 3.94 | -0.26 | -6.19% | 3.86 | 4.20 | 4052472 | 162708.53 | 31.05% |
| 2025-05-13 | 4.37 | 4.20 | 0.05 | 1.20% | 4.05 | 4.57 | 5272358 | 225527.11 | 40.40% |
| 2025-05-12 | 3.77 | 4.15 | 0.38 | 10.08% | 3.77 | 4.15 | 2313159 | 93419.11 | 17.73% |
| 2025-05-09 | 4.20 | 3.77 | -0.19 | -4.80% | 3.77 | 4.36 | 5562859 | 228246.98 | 42.63% |
| 2025-05-08 | 3.91 | 3.96 | 0.36 | 10.00% | 3.80 | 3.96 | 2073052 | 80965.31 | 15.89% |
| 2025-05-07 | 3.60 | 3.60 | 0.33 | 10.09% | 3.60 | 3.60 | 366021 | 13176.74 | 2.80% |
| 2025-05-06 | 3.27 | 3.27 | 0.30 | 10.10% | 3.27 | 3.27 | 168244 | 5501.56 | 1.29% |
| 2025-04-30 | 2.83 | 2.97 | 0.27 | 10.00% | 2.82 | 2.97 | 425890 | 12565.38 | 3.26% |
| 2025-04-29 | 2.70 | 2.70 | -0.02 | -0.74% | 2.65 | 2.75 | 406661 | 11016.41 | 3.12% |
| 2025-04-28 | 2.87 | 2.72 | -0.13 | -4.56% | 2.71 | 2.91 | 876179 | 24231.32 | 6.71% |
| 2025-04-25 | 2.84 | 2.85 | 0.00 | 0.00% | 2.82 | 2.89 | 505094 | 14406.51 | 3.87% |
| 2025-04-24 | 2.95 | 2.85 | -0.10 | -3.39% | 2.83 | 2.95 | 744681 | 21420.47 | 5.71% |
| 2025-04-23 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.97 | 617573 | 18189.01 | 4.73% |
| 2025-04-22 | 3.02 | 2.93 | -0.11 | -3.62% | 2.92 | 3.05 | 826878 | 24406.20 | 6.34% |
| 2025-04-21 | 3.00 | 3.04 | 0.05 | 1.67% | 2.92 | 3.04 | 902370 | 27060.27 | 6.91% |
| 2025-04-18 | 3.16 | 2.99 | -0.20 | -6.27% | 2.98 | 3.17 | 1309128 | 39814.59 | 10.03% |
| 2025-04-17 | 3.15 | 3.19 | 0.03 | 0.95% | 3.11 | 3.28 | 1364820 | 43592.87 | 10.46% |
| 2025-04-16 | 3.30 | 3.16 | -0.23 | -6.78% | 3.14 | 3.44 | 1763878 | 57257.94 | 13.52% |
| 2025-04-15 | 3.55 | 3.39 | 0.10 | 3.04% | 3.25 | 3.55 | 2849826 | 96354.08 | 21.84% |
| 2025-04-14 | 3.01 | 3.29 | 0.30 | 10.03% | 2.99 | 3.29 | 553140 | 17823.07 | 4.24% |
| 2025-04-11 | 3.04 | 2.99 | -0.07 | -2.29% | 2.98 | 3.12 | 1151902 | 34892.91 | 8.83% |
| 2025-04-10 | 3.04 | 3.06 | -0.03 | -0.97% | 3.04 | 3.22 | 1825463 | 57208.57 | 13.99% |
| 2025-04-09 | 3.03 | 3.09 | 0.02 | 0.65% | 2.76 | 3.20 | 2232508 | 65949.79 | 17.11% |
| 2025-04-08 | 3.22 | 3.07 | -0.15 | -4.66% | 2.90 | 3.29 | 2384875 | 73431.66 | 18.27% |
| 2025-04-07 | 3.01 | 3.22 | -0.12 | -3.59% | 3.01 | 3.54 | 3318827 | 106843.21 | 25.43% |
| 2025-04-03 | 3.20 | 3.34 | 0.30 | 9.87% | 3.16 | 3.34 | 949561 | 31228.72 | 7.28% |
| 2025-04-02 | 2.79 | 3.04 | 0.28 | 10.14% | 2.73 | 3.04 | 1577278 | 46874.84 | 12.09% |
| 2025-04-01 | 2.74 | 2.76 | 0.04 | 1.47% | 2.72 | 2.80 | 320026 | 8859.94 | 2.45% |
| 2025-03-31 | 2.73 | 2.72 | -0.03 | -1.09% | 2.66 | 2.76 | 327526 | 8848.45 | 2.51% |
| 2025-03-28 | 2.81 | 2.75 | -0.06 | -2.14% | 2.75 | 2.83 | 325714 | 9041.86 | 2.50% |
| 2025-03-27 | 2.88 | 2.81 | -0.09 | -3.10% | 2.79 | 2.91 | 475764 | 13436.82 | 3.65% |
| 2025-03-26 | 2.81 | 2.90 | 0.05 | 1.75% | 2.79 | 2.95 | 674910 | 19501.31 | 5.17% |
| 2025-03-25 | 2.76 | 2.85 | 0.08 | 2.89% | 2.75 | 2.99 | 813420 | 23423.99 | 6.23% |
| 2025-03-24 | 2.87 | 2.77 | -0.07 | -2.46% | 2.71 | 2.91 | 502490 | 14087.58 | 3.85% |
| 2025-03-21 | 2.80 | 2.84 | 0.02 | 0.71% | 2.79 | 2.89 | 542986 | 15518.96 | 4.16% |
| 2025-03-20 | 2.79 | 2.82 | 0.03 | 1.08% | 2.78 | 2.84 | 281496 | 7921.38 | 2.16% |
| 2025-03-19 | 2.83 | 2.79 | -0.02 | -0.71% | 2.76 | 2.83 | 257272 | 7177.34 | 1.97% |
| 2025-03-18 | 2.81 | 2.81 | 0.01 | 0.36% | 2.78 | 2.83 | 334424 | 9377.43 | 2.56% |
| 2025-03-17 | 2.72 | 2.80 | 0.09 | 3.32% | 2.72 | 2.92 | 566635 | 16051.61 | 4.34% |
| 2025-03-14 | 2.66 | 2.71 | 0.05 | 1.88% | 2.63 | 2.72 | 315672 | 8475.20 | 2.42% |
| 2025-03-13 | 2.70 | 2.66 | -0.04 | -1.48% | 2.62 | 2.70 | 251440 | 6662.84 | 1.93% |
| 2025-03-12 | 2.68 | 2.70 | 0.02 | 0.75% | 2.66 | 2.73 | 321637 | 8668.27 | 2.46% |
| 2025-03-11 | 2.63 | 2.68 | 0.01 | 0.37% | 2.62 | 2.68 | 166356 | 4419.17 | 1.27% |
| 2025-03-10 | 2.67 | 2.67 | 0.01 | 0.38% | 2.65 | 2.70 | 193914 | 5175.98 | 1.49% |
| 2025-03-07 | 2.69 | 2.66 | -0.04 | -1.48% | 2.64 | 2.70 | 282790 | 7547.58 | 2.17% |
| 2025-03-06 | 2.64 | 2.70 | 0.06 | 2.27% | 2.62 | 2.71 | 414578 | 11099.60 | 3.18% |
| 2025-03-05 | 2.69 | 2.64 | -0.02 | -0.75% | 2.58 | 2.69 | 254372 | 6643.86 | 1.95% |
| 2025-03-04 | 2.58 | 2.66 | 0.05 | 1.92% | 2.58 | 2.66 | 260209 | 6841.83 | 1.99% |
| 2025-03-03 | 2.69 | 2.61 | -0.07 | -2.61% | 2.59 | 2.70 | 427985 | 11326.51 | 3.28% |
| 2025-02-28 | 2.70 | 2.68 | -0.01 | -0.37% | 2.64 | 2.79 | 583139 | 15826.76 | 4.47% |
| 2025-02-27 | 2.77 | 2.69 | -0.06 | -2.18% | 2.65 | 2.78 | 397996 | 10747.24 | 3.05% |
| 2025-02-26 | 2.64 | 2.75 | 0.12 | 4.56% | 2.62 | 2.75 | 520258 | 14023.34 | 3.99% |
| 2025-02-25 | 2.66 | 2.63 | -0.04 | -1.50% | 2.62 | 2.67 | 229973 | 6063.38 | 1.76% |
| 2025-02-24 | 2.64 | 2.67 | 0.04 | 1.52% | 2.61 | 2.69 | 329954 | 8764.46 | 2.53% |
| 2025-02-21 | 2.64 | 2.63 | 0.00 | 0.00% | 2.59 | 2.64 | 233447 | 6111.45 | 1.79% |
| 2025-02-20 | 2.61 | 2.63 | 0.02 | 0.77% | 2.58 | 2.64 | 202908 | 5313.67 | 1.55% |
| 2025-02-19 | 2.58 | 2.61 | 0.05 | 1.95% | 2.57 | 2.62 | 194562 | 5060.40 | 1.49% |
| 2025-02-18 | 2.65 | 2.56 | -0.08 | -3.03% | 2.56 | 2.65 | 227713 | 5929.50 | 1.74% |
| 2025-02-17 | 2.55 | 2.64 | 0.09 | 3.53% | 2.55 | 2.67 | 323291 | 8445.97 | 2.48% |
| 2025-02-14 | 2.61 | 2.55 | -0.07 | -2.67% | 2.54 | 2.63 | 269853 | 6957.15 | 2.07% |
| 2025-02-13 | 2.65 | 2.62 | -0.03 | -1.13% | 2.60 | 2.66 | 222742 | 5841.07 | 1.71% |
| 2025-02-12 | 2.64 | 2.65 | 0.00 | 0.00% | 2.61 | 2.67 | 187984 | 4954.79 | 1.44% |
| 2025-02-11 | 2.70 | 2.65 | -0.05 | -1.85% | 2.62 | 2.71 | 196249 | 5195.18 | 1.50% |
| 2025-02-10 | 2.68 | 2.70 | 0.03 | 1.12% | 2.66 | 2.70 | 215630 | 5782.33 | 1.65% |
| 2025-02-07 | 2.63 | 2.67 | 0.05 | 1.91% | 2.60 | 2.69 | 282794 | 7490.01 | 2.17% |
| 2025-02-06 | 2.53 | 2.62 | 0.08 | 3.15% | 2.51 | 2.62 | 251653 | 6516.43 | 1.93% |
| 2025-02-05 | 2.50 | 2.54 | 0.07 | 2.83% | 2.47 | 2.55 | 191900 | 4822.26 | 1.47% |
| 2025-01-27 | 2.54 | 2.47 | -0.06 | -2.37% | 2.45 | 2.56 | 252090 | 6306.16 | 1.93% |
| 2025-01-24 | 2.55 | 2.53 | -0.04 | -1.56% | 2.53 | 2.56 | 272125 | 6919.85 | 2.09% |
| 2025-01-23 | 2.57 | 2.57 | 0.02 | 0.78% | 2.57 | 2.66 | 251918 | 6567.38 | 1.93% |
| 2025-01-22 | 2.56 | 2.55 | -0.03 | -1.16% | 2.54 | 2.57 | 130307 | 3327.08 | 1.00% |
| 2025-01-21 | 2.63 | 2.58 | -0.01 | -0.39% | 2.56 | 2.66 | 264414 | 6863.92 | 2.03% |
| 2025-01-20 | 2.60 | 2.59 | 0.00 | 0.00% | 2.56 | 2.63 | 174746 | 4553.30 | 1.34% |
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。
