| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 15.22 | 15.26 | 0.04 | 0.26% | 15.20 | 15.37 | 76139 | 11626.11 | 1.74% | 0.00 |
| 2025-06-27 | 15.26 | 15.22 | -0.17 | -1.10% | 15.16 | 15.47 | 135291 | 20697.09 | 3.09% | 0.00 |
| 2025-06-26 | 14.95 | 15.39 | 0.43 | 2.87% | 14.87 | 15.78 | 216025 | 33103.97 | 4.93% | 0.00 |
| 2025-06-25 | 14.79 | 14.96 | 0.17 | 1.15% | 14.70 | 14.99 | 88677 | 13171.06 | 2.02% | 0.00 |
| 2025-06-24 | 14.50 | 14.79 | 0.33 | 2.28% | 14.46 | 14.80 | 85206 | 12516.02 | 1.94% | 0.00 |
| 2025-06-23 | 14.06 | 14.46 | 0.39 | 2.77% | 14.01 | 14.54 | 64969 | 9327.10 | 1.48% | 0.00 |
| 2025-06-20 | 14.30 | 14.07 | -0.26 | -1.81% | 14.07 | 14.38 | 53619 | 7609.22 | 1.22% | 0.00 |
| 2025-06-19 | 14.52 | 14.33 | -0.19 | -1.31% | 14.30 | 14.67 | 68368 | 9889.50 | 1.56% | 0.00 |
| 2025-06-18 | 14.52 | 14.52 | -0.01 | -0.07% | 14.37 | 14.59 | 35990 | 5210.94 | 0.82% | 0.00 |
| 2025-06-17 | 14.45 | 14.53 | 0.08 | 0.55% | 14.36 | 14.59 | 44903 | 6507.92 | 1.02% | 0.00 |
| 2025-06-16 | 14.08 | 14.45 | 0.29 | 2.05% | 14.06 | 14.47 | 58011 | 8332.58 | 1.32% | 8.00 |
| 2025-06-13 | 14.40 | 14.16 | -0.32 | -2.21% | 14.13 | 14.45 | 60542 | 8622.65 | 1.38% | 0.00 |
| 2025-06-12 | 14.42 | 14.48 | 0.03 | 0.21% | 14.25 | 14.58 | 45733 | 6619.30 | 1.04% | 0.00 |
| 2025-06-11 | 14.43 | 14.45 | 0.04 | 0.28% | 14.36 | 14.58 | 47357 | 6860.63 | 1.08% | 0.00 |
| 2025-06-10 | 14.61 | 14.41 | -0.21 | -1.44% | 14.20 | 14.68 | 74471 | 10737.49 | 1.70% | 0.00 |
| 2025-06-09 | 14.47 | 14.62 | 0.16 | 1.11% | 14.36 | 14.64 | 63611 | 9264.31 | 1.45% | 15.00 |
| 2025-06-06 | 14.58 | 14.46 | -0.12 | -0.82% | 14.40 | 14.60 | 51761 | 7486.86 | 1.18% | 0.00 |
| 2025-06-05 | 14.38 | 14.58 | 0.20 | 1.39% | 14.34 | 14.64 | 59970 | 8685.80 | 1.37% | 4.00 |
| 2025-06-04 | 14.41 | 14.38 | 0.02 | 0.14% | 14.30 | 14.45 | 43626 | 6269.52 | 0.99% | 0.00 |
| 2025-06-03 | 14.35 | 14.36 | -0.10 | -0.69% | 14.33 | 14.62 | 54624 | 7890.41 | 1.25% | 0.00 |
| 2025-05-30 | 14.67 | 14.46 | -0.23 | -1.57% | 14.40 | 14.72 | 56952 | 8249.56 | 1.30% | 0.00 |
| 2025-05-29 | 14.21 | 14.69 | 0.47 | 3.31% | 14.21 | 14.70 | 100786 | 14677.01 | 2.30% | 0.00 |
| 2025-05-28 | 14.18 | 14.22 | 0.04 | 0.28% | 14.14 | 14.46 | 51773 | 7382.32 | 1.18% | 0.00 |
| 2025-05-27 | 14.21 | 14.18 | -0.02 | -0.14% | 14.03 | 14.26 | 34612 | 4890.95 | 0.79% | 0.00 |
| 2025-05-26 | 13.89 | 14.20 | 0.29 | 2.08% | 13.89 | 14.26 | 52039 | 7371.23 | 1.19% | 0.00 |
| 2025-05-23 | 14.20 | 13.91 | -0.30 | -2.11% | 13.89 | 14.35 | 58899 | 8315.53 | 1.34% | 0.00 |
| 2025-05-22 | 14.25 | 14.21 | -0.09 | -0.63% | 14.14 | 14.40 | 44820 | 6395.99 | 1.02% | 0.00 |
| 2025-05-21 | 14.43 | 14.30 | -0.13 | -0.90% | 14.22 | 14.44 | 41871 | 5989.01 | 0.95% | 0.00 |
| 2025-05-20 | 14.39 | 14.43 | 0.04 | 0.28% | 14.26 | 14.47 | 47678 | 6855.79 | 1.09% | 0.00 |
| 2025-05-19 | 14.28 | 14.39 | 0.16 | 1.12% | 14.10 | 14.42 | 42725 | 6103.05 | 0.97% | 0.00 |
| 2025-05-16 | 14.37 | 14.23 | -0.05 | -0.35% | 14.22 | 14.38 | 37802 | 5400.45 | 0.86% | 0.00 |
| 2025-05-15 | 14.58 | 14.28 | -0.36 | -2.46% | 14.22 | 14.60 | 53777 | 7714.74 | 1.23% | 0.00 |
| 2025-05-14 | 14.64 | 14.64 | 0.01 | 0.07% | 14.45 | 14.82 | 56305 | 8226.51 | 1.28% | 0.00 |
| 2025-05-13 | 15.00 | 14.63 | -0.20 | -1.35% | 14.60 | 15.07 | 68737 | 10126.12 | 1.57% | 0.00 |
| 2025-05-12 | 14.75 | 14.83 | 0.25 | 1.71% | 14.64 | 14.90 | 75387 | 11142.75 | 1.72% | 0.00 |
| 2025-05-09 | 14.86 | 14.58 | -0.31 | -2.08% | 14.52 | 14.89 | 90322 | 13238.00 | 2.06% | 0.00 |
| 2025-05-08 | 14.30 | 14.89 | 0.59 | 4.13% | 14.22 | 15.07 | 152787 | 22476.09 | 3.48% | 11.00 |
| 2025-05-07 | 14.52 | 14.30 | -0.02 | -0.14% | 14.19 | 14.68 | 88882 | 12757.44 | 2.03% | 0.00 |
| 2025-05-06 | 14.00 | 14.32 | 0.46 | 3.32% | 14.00 | 14.33 | 80018 | 11383.54 | 1.82% | 0.00 |
| 2025-04-30 | 13.64 | 13.86 | 0.30 | 2.21% | 13.60 | 13.91 | 60767 | 8400.46 | 1.39% | 0.00 |
| 2025-04-29 | 13.39 | 13.56 | -0.17 | -1.24% | 13.21 | 13.77 | 79844 | 10811.88 | 1.82% | 0.00 |
| 2025-04-28 | 13.77 | 13.73 | -0.14 | -1.01% | 13.64 | 14.00 | 46331 | 6373.49 | 1.06% | 0.00 |
| 2025-04-25 | 13.87 | 13.87 | 0.06 | 0.43% | 13.77 | 13.98 | 43298 | 6014.85 | 0.99% | 0.00 |
| 2025-04-24 | 14.08 | 13.81 | -0.31 | -2.20% | 13.75 | 14.13 | 58950 | 8189.25 | 1.34% | 0.00 |
| 2025-04-23 | 14.29 | 14.12 | 0.09 | 0.64% | 14.04 | 14.51 | 93417 | 13312.35 | 2.14% | 0.00 |
| 2025-04-22 | 14.07 | 14.03 | -0.04 | -0.28% | 13.95 | 14.15 | 52402 | 7365.22 | 1.20% | 0.00 |
| 2025-04-21 | 13.80 | 14.07 | 0.24 | 1.74% | 13.68 | 14.15 | 56813 | 7952.48 | 1.30% | 0.00 |
| 2025-04-18 | 13.72 | 13.83 | 0.11 | 0.80% | 13.63 | 13.95 | 48162 | 6634.00 | 1.10% | 0.00 |
| 2025-04-17 | 13.71 | 13.72 | -0.10 | -0.72% | 13.69 | 13.98 | 67042 | 9290.47 | 1.53% | 0.00 |
| 2025-04-16 | 13.98 | 13.82 | -0.40 | -2.81% | 13.49 | 14.04 | 123870 | 17051.99 | 2.83% | 0.00 |
| 2025-04-15 | 14.49 | 14.22 | -0.28 | -1.93% | 14.19 | 14.49 | 70779 | 10108.24 | 1.62% | 0.00 |
| 2025-04-14 | 14.64 | 14.50 | 0.00 | 0.00% | 14.48 | 14.85 | 76571 | 11199.15 | 1.75% | 0.00 |
| 2025-04-11 | 14.20 | 14.50 | 0.08 | 0.55% | 14.18 | 14.72 | 74101 | 10744.15 | 1.69% | 0.00 |
| 2025-04-10 | 14.54 | 14.42 | 0.13 | 0.91% | 14.40 | 14.89 | 114772 | 16777.01 | 2.63% | 0.00 |
| 2025-04-09 | 13.65 | 14.29 | 0.43 | 3.10% | 13.11 | 14.37 | 145647 | 20195.35 | 3.33% | 0.00 |
| 2025-04-08 | 13.33 | 13.86 | 0.83 | 6.37% | 13.33 | 14.25 | 177385 | 24464.63 | 4.06% | 0.00 |
| 2025-04-07 | 14.95 | 13.03 | -2.74 | -17.37% | 12.70 | 15.13 | 204928 | 28373.93 | 4.69% | 1.00 |
| 2025-04-03 | 15.61 | 15.77 | 0.00 | 0.00% | 15.57 | 16.12 | 84429 | 13360.63 | 1.93% | 0.00 |
| 2025-04-02 | 15.91 | 15.77 | -0.14 | -0.88% | 15.72 | 16.04 | 76953 | 12203.67 | 1.76% | 0.00 |
| 2025-04-01 | 16.05 | 15.91 | -0.09 | -0.56% | 15.90 | 16.23 | 61529 | 9868.22 | 1.41% | 0.00 |
| 2025-03-31 | 16.15 | 16.00 | -0.14 | -0.87% | 15.72 | 16.15 | 77400 | 12324.10 | 1.77% | 0.00 |
| 2025-03-28 | 16.23 | 16.14 | -0.04 | -0.25% | 16.08 | 16.32 | 55770 | 9036.62 | 1.28% | 0.00 |
| 2025-03-27 | 16.34 | 16.18 | -0.19 | -1.16% | 16.00 | 16.43 | 87193 | 14108.75 | 1.99% | 0.00 |
| 2025-03-26 | 16.47 | 16.37 | -0.11 | -0.67% | 16.35 | 16.60 | 55309 | 9103.55 | 1.26% | 0.00 |
| 2025-03-25 | 16.55 | 16.48 | -0.10 | -0.60% | 16.34 | 16.65 | 56909 | 9383.50 | 1.30% | 0.00 |
| 2025-03-24 | 16.95 | 16.58 | -0.34 | -2.01% | 16.23 | 16.99 | 101210 | 16721.86 | 2.31% | 5.00 |
| 2025-03-21 | 17.24 | 16.92 | -0.41 | -2.37% | 16.88 | 17.36 | 91153 | 15586.39 | 2.08% | 0.00 |
| 2025-03-20 | 17.46 | 17.33 | -0.16 | -0.91% | 17.31 | 17.56 | 62333 | 10865.50 | 1.43% | 0.00 |
| 2025-03-19 | 17.76 | 17.49 | -0.30 | -1.69% | 17.41 | 17.76 | 73528 | 12890.85 | 1.68% | 0.00 |
| 2025-03-18 | 17.77 | 17.79 | -0.05 | -0.28% | 17.66 | 18.04 | 83523 | 14888.06 | 1.91% | 0.00 |
| 2025-03-17 | 17.68 | 17.84 | 0.24 | 1.36% | 17.48 | 17.89 | 109777 | 19466.43 | 2.51% | 0.00 |
| 2025-03-14 | 17.44 | 17.60 | 0.17 | 0.98% | 17.21 | 17.67 | 105522 | 18454.03 | 2.41% | 32.00 |
| 2025-03-13 | 17.87 | 17.43 | -0.50 | -2.79% | 17.22 | 17.89 | 120087 | 21003.59 | 2.75% | 0.00 |
| 2025-03-12 | 18.15 | 17.93 | -0.09 | -0.50% | 17.87 | 18.29 | 104050 | 18840.49 | 2.38% | 0.00 |
| 2025-03-11 | 17.80 | 18.02 | -0.04 | -0.22% | 17.73 | 18.06 | 74363 | 13307.34 | 1.70% | 12.00 |
| 2025-03-10 | 18.24 | 18.06 | -0.29 | -1.58% | 17.90 | 18.38 | 117351 | 21213.01 | 2.68% | 0.00 |
| 2025-03-07 | 18.53 | 18.35 | -0.15 | -0.81% | 18.22 | 19.10 | 187327 | 35023.08 | 4.28% | 0.00 |
| 2025-03-06 | 17.86 | 18.50 | 0.81 | 4.58% | 17.80 | 18.84 | 183727 | 33683.09 | 4.20% | 0.00 |
| 2025-03-05 | 17.56 | 17.69 | 0.05 | 0.28% | 17.33 | 17.79 | 92253 | 16197.56 | 2.11% | 0.00 |
| 2025-03-04 | 17.23 | 17.64 | 0.34 | 1.97% | 17.13 | 17.72 | 87654 | 15401.34 | 2.00% | 14.00 |
超图软件(300036)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。
