| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 4.80 | 4.76 | -0.11 | -2.26% | 4.76 | 4.89 | 1474282 | 70825.73 | 11.30% |
| 2025-06-25 | 4.97 | 4.87 | -0.13 | -2.60% | 4.82 | 5.02 | 1736531 | 84835.77 | 13.31% |
| 2025-06-24 | 4.87 | 5.00 | 0.13 | 2.67% | 4.75 | 5.10 | 2362143 | 115946.19 | 18.10% |
| 2025-06-23 | 4.62 | 4.87 | 0.10 | 2.10% | 4.56 | 4.96 | 1938837 | 92944.70 | 14.86% |
| 2025-06-20 | 4.93 | 4.77 | -0.31 | -6.10% | 4.66 | 4.98 | 2470364 | 117991.59 | 18.93% |
| 2025-06-19 | 5.54 | 5.08 | -0.46 | -8.30% | 5.08 | 5.60 | 3572664 | 187352.14 | 27.38% |
| 2025-06-18 | 5.18 | 5.54 | 0.50 | 9.92% | 5.18 | 5.54 | 2956236 | 161635.92 | 22.65% |
| 2025-06-17 | 5.20 | 5.04 | -0.12 | -2.33% | 5.00 | 5.21 | 1966058 | 100234.10 | 15.07% |
| 2025-06-16 | 5.14 | 5.16 | -0.07 | -1.34% | 4.96 | 5.30 | 2114547 | 108393.42 | 16.20% |
| 2025-06-13 | 5.41 | 5.23 | -0.36 | -6.44% | 5.15 | 5.50 | 2997234 | 159326.64 | 22.97% |
| 2025-06-12 | 5.46 | 5.59 | -0.06 | -1.06% | 5.25 | 5.86 | 3525513 | 196218.59 | 27.02% |
| 2025-06-11 | 6.22 | 5.65 | -0.63 | -10.03% | 5.65 | 6.26 | 4663232 | 270641.62 | 35.73% |
| 2025-06-10 | 6.13 | 6.28 | 0.04 | 0.64% | 6.01 | 6.82 | 6158663 | 394038.16 | 47.19% |
| 2025-06-09 | 5.70 | 6.24 | 0.57 | 10.05% | 5.54 | 6.24 | 5582370 | 333129.38 | 42.78% |
| 2025-06-06 | 5.60 | 5.67 | -0.09 | -1.56% | 5.43 | 5.92 | 4140126 | 235145.23 | 31.73% |
| 2025-06-05 | 5.43 | 5.76 | 0.19 | 3.41% | 5.36 | 6.10 | 5113684 | 294798.12 | 39.19% |
| 2025-06-04 | 5.65 | 5.57 | 0.04 | 0.72% | 5.40 | 5.88 | 4491452 | 253211.67 | 34.42% |
| 2025-06-03 | 5.45 | 5.53 | 0.08 | 1.47% | 5.17 | 5.87 | 4902104 | 272059.34 | 37.56% |
| 2025-05-30 | 5.88 | 5.45 | -0.61 | -10.07% | 5.45 | 5.88 | 4867739 | 268503.31 | 37.30% |
| 2025-05-29 | 5.54 | 6.06 | 0.55 | 9.98% | 5.53 | 6.06 | 4996247 | 297848.34 | 38.29% |
| 2025-05-28 | 5.75 | 5.51 | -0.19 | -3.33% | 5.31 | 6.03 | 6762588 | 386666.94 | 51.82% |
| 2025-05-27 | 5.36 | 5.70 | 0.52 | 10.04% | 5.36 | 5.70 | 3909369 | 215147.06 | 29.96% |
| 2025-05-26 | 4.99 | 5.18 | 0.47 | 9.98% | 4.91 | 5.18 | 5458269 | 277599.94 | 41.83% |
| 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% |
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。
