| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.21 | 4.06 | -0.18 | -4.25% | 4.05 | 4.23 | 572674 | 23554.05 | 4.28% |
| 2025-11-20 | 4.33 | 4.24 | -0.09 | -2.08% | 4.21 | 4.35 | 465172 | 19836.38 | 3.48% |
| 2025-11-19 | 4.41 | 4.33 | -0.09 | -2.04% | 4.31 | 4.42 | 420641 | 18271.77 | 3.14% |
| 2025-11-18 | 4.54 | 4.42 | -0.13 | -2.86% | 4.40 | 4.54 | 576935 | 25587.05 | 4.31% |
| 2025-11-17 | 4.50 | 4.55 | 0.06 | 1.34% | 4.47 | 4.55 | 408435 | 18435.13 | 3.05% |
| 2025-11-14 | 4.51 | 4.49 | -0.04 | -0.88% | 4.48 | 4.54 | 340098 | 15344.23 | 2.54% |
| 2025-11-13 | 4.50 | 4.53 | 0.03 | 0.67% | 4.45 | 4.54 | 357247 | 16122.20 | 2.67% |
| 2025-11-12 | 4.67 | 4.50 | -0.18 | -3.85% | 4.46 | 4.68 | 912714 | 41338.47 | 6.82% |
| 2025-11-11 | 4.66 | 4.68 | 0.03 | 0.65% | 4.63 | 4.75 | 537388 | 25219.03 | 4.02% |
| 2025-11-10 | 4.67 | 4.65 | 0.00 | 0.00% | 4.61 | 4.68 | 436799 | 20250.40 | 3.26% |
| 2025-11-07 | 4.67 | 4.65 | -0.06 | -1.27% | 4.65 | 4.73 | 488467 | 22835.42 | 3.65% |
| 2025-11-06 | 4.75 | 4.71 | -0.05 | -1.05% | 4.66 | 4.78 | 632450 | 29718.29 | 4.73% |
| 2025-11-05 | 4.60 | 4.76 | 0.10 | 2.15% | 4.58 | 4.78 | 974483 | 45872.50 | 7.28% |
| 2025-11-04 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.71 | 653605 | 30391.22 | 4.88% |
| 2025-11-03 | 4.60 | 4.63 | 0.04 | 0.87% | 4.57 | 4.64 | 596931 | 27470.13 | 4.46% |
| 2025-10-31 | 4.68 | 4.59 | -0.12 | -2.55% | 4.56 | 4.69 | 1106522 | 50849.59 | 8.27% |
| 2025-10-30 | 4.96 | 4.71 | -0.25 | -5.04% | 4.70 | 4.96 | 1155180 | 55264.24 | 8.63% |
| 2025-10-29 | 4.91 | 4.96 | 0.05 | 1.02% | 4.85 | 4.97 | 642610 | 31658.25 | 4.80% |
| 2025-10-28 | 4.95 | 4.91 | -0.04 | -0.81% | 4.88 | 4.96 | 563983 | 27717.51 | 4.21% |
| 2025-10-27 | 4.89 | 4.95 | 0.09 | 1.85% | 4.86 | 5.00 | 769538 | 37937.98 | 5.75% |
| 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% |
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。
