| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-03 | 17.20 | 17.30 | 0.25 | 1.47% | 16.94 | 17.73 | 141627 | 24696.68 | 3.24% | 0.00 |
| 2025-02-28 | 18.07 | 17.05 | -1.17 | -6.42% | 17.00 | 18.17 | 177538 | 30998.69 | 4.06% | 1.00 |
| 2025-02-27 | 18.66 | 18.22 | -0.43 | -2.31% | 17.89 | 18.79 | 169592 | 31012.04 | 3.88% | 9.00 |
| 2025-02-26 | 18.75 | 18.65 | -0.01 | -0.05% | 18.42 | 18.79 | 155490 | 28887.51 | 3.56% | 0.00 |
| 2025-02-25 | 18.50 | 18.66 | -0.18 | -0.96% | 18.35 | 18.99 | 163571 | 30541.04 | 3.74% | 0.00 |
| 2025-02-24 | 19.00 | 18.84 | -0.14 | -0.74% | 18.70 | 19.35 | 229680 | 43542.37 | 5.25% | 19.00 |
| 2025-02-21 | 18.53 | 18.98 | 0.50 | 2.71% | 18.30 | 19.00 | 230418 | 43185.00 | 5.27% | 0.00 |
| 2025-02-20 | 18.65 | 18.48 | -0.25 | -1.33% | 18.26 | 18.74 | 178671 | 33072.12 | 4.09% | 0.00 |
| 2025-02-19 | 18.42 | 18.73 | 0.31 | 1.68% | 18.24 | 18.78 | 171502 | 31928.48 | 3.92% | 0.00 |
| 2025-02-18 | 18.87 | 18.42 | -0.66 | -3.46% | 18.31 | 19.49 | 292732 | 55259.12 | 6.70% | 0.00 |
| 2025-02-17 | 19.68 | 19.08 | -0.11 | -0.57% | 18.80 | 19.80 | 440657 | 84855.52 | 10.08% | 70.00 |
| 2025-02-14 | 18.00 | 19.19 | 1.17 | 6.49% | 17.80 | 19.68 | 456369 | 85665.62 | 10.44% | 1.00 |
| 2025-02-13 | 18.29 | 18.02 | -0.17 | -0.93% | 17.84 | 18.30 | 177129 | 32007.38 | 4.05% | 0.00 |
| 2025-02-12 | 17.90 | 18.19 | 0.26 | 1.45% | 17.85 | 18.34 | 156860 | 28462.51 | 3.59% | 25.00 |
| 2025-02-11 | 18.18 | 17.93 | -0.43 | -2.34% | 17.76 | 18.19 | 190656 | 34208.56 | 4.36% | 0.00 |
| 2025-02-10 | 17.92 | 18.36 | 0.36 | 2.00% | 17.78 | 18.38 | 275228 | 49981.77 | 6.29% | 0.00 |
| 2025-02-07 | 17.67 | 18.00 | 0.88 | 5.14% | 17.49 | 18.24 | 325618 | 58287.08 | 7.45% | 20.00 |
| 2025-02-06 | 16.91 | 17.12 | 0.29 | 1.72% | 16.55 | 17.14 | 136453 | 23124.12 | 3.12% | 0.00 |
| 2025-02-05 | 16.28 | 16.83 | 0.94 | 5.92% | 16.18 | 17.08 | 187683 | 31383.75 | 4.29% | 0.00 |
| 2025-01-27 | 16.21 | 15.89 | -0.59 | -3.58% | 15.65 | 16.31 | 122643 | 19628.18 | 2.81% | 0.00 |
| 2025-01-24 | 16.05 | 16.48 | 0.48 | 3.00% | 16.00 | 16.50 | 94264 | 15382.88 | 2.16% | 0.00 |
| 2025-01-23 | 16.15 | 16.00 | 0.02 | 0.13% | 16.00 | 16.50 | 87659 | 14248.88 | 2.00% | 0.00 |
| 2025-01-22 | 15.87 | 15.98 | 0.01 | 0.06% | 15.79 | 16.09 | 52448 | 8362.12 | 1.20% | 41.00 |
| 2025-01-21 | 16.08 | 15.97 | -0.05 | -0.31% | 15.73 | 16.19 | 56540 | 8990.91 | 1.29% | 0.00 |
| 2025-01-20 | 16.09 | 16.02 | 0.08 | 0.50% | 15.92 | 16.23 | 57094 | 9157.71 | 1.31% | 0.00 |
| 2025-01-17 | 15.81 | 15.94 | 0.04 | 0.25% | 15.74 | 16.04 | 51482 | 8192.27 | 1.18% | 0.00 |
| 2025-01-16 | 15.96 | 15.90 | 0.10 | 0.63% | 15.82 | 16.30 | 80257 | 12861.91 | 1.84% | 5.00 |
| 2025-01-15 | 16.04 | 15.80 | -0.23 | -1.43% | 15.77 | 16.09 | 74951 | 11890.23 | 1.71% | 0.00 |
| 2025-01-14 | 15.48 | 16.03 | 0.69 | 4.50% | 15.43 | 16.08 | 109584 | 17344.16 | 2.51% | 0.00 |
| 2025-01-13 | 14.92 | 15.34 | 0.28 | 1.86% | 14.70 | 15.44 | 71521 | 10847.27 | 1.64% | 5.00 |
| 2025-01-10 | 15.56 | 15.06 | -0.52 | -3.34% | 15.04 | 15.78 | 66455 | 10231.68 | 1.52% | 0.00 |
| 2025-01-09 | 15.52 | 15.58 | 0.00 | 0.00% | 15.40 | 15.78 | 62825 | 9836.86 | 1.44% | 1.00 |
| 2025-01-08 | 15.88 | 15.58 | -0.34 | -2.14% | 15.10 | 15.95 | 96677 | 14970.03 | 2.21% | 0.00 |
| 2025-01-07 | 15.72 | 15.92 | 0.22 | 1.40% | 15.66 | 15.94 | 57816 | 9145.18 | 1.32% | 0.00 |
| 2025-01-06 | 15.69 | 15.70 | 0.04 | 0.26% | 15.45 | 15.80 | 62707 | 9803.22 | 1.43% | 5.00 |
| 2025-01-03 | 16.22 | 15.66 | -0.50 | -3.09% | 15.57 | 16.35 | 99528 | 15813.53 | 2.28% | 0.00 |
| 2025-01-02 | 16.99 | 16.16 | -0.82 | -4.83% | 15.96 | 17.05 | 115701 | 19083.30 | 2.65% | 0.00 |
| 2024-12-31 | 17.83 | 16.98 | -0.81 | -4.55% | 16.98 | 17.89 | 112848 | 19496.41 | 2.58% | 2.00 |
| 2024-12-30 | 17.55 | 17.79 | 0.22 | 1.25% | 17.28 | 17.87 | 79879 | 14130.34 | 1.83% | 0.00 |
| 2024-12-27 | 17.66 | 17.57 | -0.09 | -0.51% | 17.55 | 18.00 | 83658 | 14885.84 | 1.91% | 0.00 |
| 2024-12-26 | 17.55 | 17.66 | 0.13 | 0.74% | 17.53 | 17.85 | 72042 | 12754.51 | 1.65% | 5.00 |
| 2024-12-25 | 17.79 | 17.53 | -0.27 | -1.52% | 17.23 | 17.79 | 96567 | 16833.98 | 2.21% | 0.00 |
| 2024-12-24 | 17.90 | 17.80 | 0.00 | 0.00% | 17.52 | 18.04 | 95736 | 17002.70 | 2.19% | 21.00 |
| 2024-12-23 | 18.75 | 17.80 | -0.77 | -4.15% | 17.68 | 18.90 | 158493 | 28849.21 | 3.62% | 0.00 |
| 2024-12-20 | 18.35 | 18.57 | 0.17 | 0.92% | 18.20 | 18.79 | 104321 | 19379.73 | 2.39% | 0.00 |
| 2024-12-19 | 18.02 | 18.40 | 0.02 | 0.11% | 17.83 | 18.53 | 143063 | 26008.99 | 3.27% | 1.00 |
| 2024-12-18 | 17.84 | 18.38 | 0.56 | 3.14% | 17.70 | 18.77 | 147012 | 26849.68 | 3.36% | 7.00 |
| 2024-12-17 | 18.45 | 17.82 | -0.84 | -4.50% | 17.70 | 18.55 | 149861 | 27060.21 | 3.43% | 0.00 |
| 2024-12-16 | 18.84 | 18.66 | -0.18 | -0.96% | 18.32 | 19.19 | 156198 | 29114.61 | 3.57% | 0.00 |
| 2024-12-13 | 18.87 | 18.84 | -0.17 | -0.89% | 18.78 | 19.25 | 151092 | 28677.29 | 3.46% | 0.00 |
| 2024-12-12 | 19.09 | 19.01 | 0.00 | 0.00% | 18.79 | 19.24 | 141312 | 26877.66 | 3.23% | 0.00 |
| 2024-12-11 | 18.78 | 19.01 | 0.38 | 2.04% | 18.65 | 19.05 | 144074 | 27201.24 | 3.30% | 0.00 |
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。
