| 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 | 16.66 | 16.82 | 0.18 | 1.08% | 16.60 | 16.90 | 115398 | 19369.78 | 2.63% | 0.00 |
| 2025-12-11 | 17.08 | 16.64 | -0.37 | -2.18% | 16.64 | 17.10 | 117795 | 19798.83 | 2.69% | 0.00 |
| 2025-12-10 | 16.96 | 17.01 | 0.02 | 0.12% | 16.78 | 17.03 | 115031 | 19445.93 | 2.62% | 0.00 |
| 2025-12-09 | 17.30 | 16.99 | -0.44 | -2.52% | 16.98 | 17.50 | 161242 | 27698.20 | 3.68% | 0.00 |
| 2025-12-08 | 17.69 | 17.43 | -0.18 | -1.02% | 17.39 | 17.80 | 184524 | 32460.37 | 4.21% | 0.00 |
| 2025-12-05 | 17.44 | 17.61 | 0.22 | 1.27% | 16.96 | 17.62 | 156595 | 27228.04 | 3.57% | 3.00 |
| 2025-12-04 | 17.32 | 17.39 | -0.03 | -0.17% | 17.26 | 17.51 | 138557 | 24063.82 | 3.16% | 85.00 |
| 2025-12-03 | 18.04 | 17.42 | -0.71 | -3.92% | 17.30 | 18.09 | 257148 | 45169.54 | 5.86% | 0.00 |
| 2025-12-02 | 18.35 | 18.13 | -0.15 | -0.82% | 17.81 | 18.44 | 210769 | 38218.24 | 4.81% | 0.00 |
| 2025-12-01 | 18.57 | 18.28 | -0.29 | -1.56% | 18.11 | 18.61 | 246668 | 45041.47 | 5.63% | 11.00 |
| 2025-11-28 | 18.51 | 18.57 | -0.12 | -0.64% | 18.25 | 18.78 | 260379 | 48094.43 | 5.94% | 2.00 |
| 2025-11-27 | 18.70 | 18.69 | -0.21 | -1.11% | 18.45 | 19.21 | 329899 | 61855.22 | 7.52% | 60.00 |
| 2025-11-26 | 19.45 | 18.90 | -0.79 | -4.01% | 18.81 | 19.86 | 487962 | 93418.32 | 11.13% | 0.00 |
| 2025-11-25 | 19.50 | 19.69 | -0.23 | -1.15% | 19.39 | 20.20 | 614900 | 121634.59 | 14.02% | 26.00 |
| 2025-11-24 | 18.80 | 19.92 | 1.40 | 7.56% | 18.43 | 20.38 | 711883 | 137805.89 | 16.24% | 22.00 |
| 2025-11-21 | 18.11 | 18.52 | 0.04 | 0.22% | 18.10 | 19.20 | 486147 | 90798.58 | 11.09% | 0.00 |
| 2025-11-20 | 19.19 | 18.48 | -0.53 | -2.79% | 18.35 | 19.27 | 430389 | 80366.09 | 9.82% | 16.00 |
| 2025-11-19 | 18.28 | 19.01 | 1.27 | 7.16% | 18.09 | 19.80 | 661307 | 125014.36 | 15.08% | 11.00 |
| 2025-11-18 | 17.50 | 17.74 | 0.07 | 0.40% | 17.39 | 17.78 | 162745 | 28669.00 | 3.71% | 0.00 |
| 2025-11-17 | 17.30 | 17.67 | 0.35 | 2.02% | 17.18 | 17.74 | 161834 | 28413.12 | 3.69% | 22.00 |
| 2025-11-14 | 17.37 | 17.32 | -0.17 | -0.97% | 17.31 | 17.65 | 112281 | 19616.89 | 2.56% | 0.00 |
| 2025-11-13 | 17.23 | 17.49 | 0.19 | 1.10% | 17.12 | 17.52 | 114838 | 20001.17 | 2.62% | 25.00 |
| 2025-11-12 | 17.11 | 17.30 | 0.14 | 0.82% | 16.94 | 17.35 | 96368 | 16534.94 | 2.20% | 0.00 |
| 2025-11-11 | 17.28 | 17.16 | -0.07 | -0.41% | 17.11 | 17.32 | 76918 | 13229.65 | 1.75% | 0.00 |
| 2025-11-10 | 16.95 | 17.23 | 0.38 | 2.26% | 16.92 | 17.33 | 96273 | 16537.30 | 2.20% | 0.00 |
| 2025-11-07 | 17.10 | 16.85 | -0.33 | -1.92% | 16.85 | 17.14 | 90544 | 15323.86 | 2.06% | 0.00 |
| 2025-11-06 | 17.29 | 17.18 | -0.10 | -0.58% | 16.98 | 17.33 | 83911 | 14375.51 | 1.91% | 10.00 |
| 2025-11-05 | 17.19 | 17.28 | -0.07 | -0.40% | 17.06 | 17.38 | 105910 | 18234.62 | 2.42% | 0.00 |
| 2025-11-04 | 17.41 | 17.35 | -0.17 | -0.97% | 17.18 | 17.43 | 115359 | 19966.02 | 2.63% | 10.00 |
| 2025-11-03 | 17.39 | 17.52 | 0.16 | 0.92% | 17.30 | 17.60 | 130891 | 22840.25 | 2.99% | 10.00 |
| 2025-10-31 | 16.98 | 17.36 | 0.40 | 2.36% | 16.97 | 17.53 | 174208 | 30156.28 | 3.97% | 0.00 |
| 2025-10-30 | 17.09 | 16.96 | -0.13 | -0.76% | 16.82 | 17.26 | 103988 | 17715.89 | 2.37% | 0.00 |
| 2025-10-29 | 17.12 | 17.09 | -0.04 | -0.23% | 16.90 | 17.13 | 93497 | 15903.02 | 2.13% | 0.00 |
| 2025-10-28 | 17.00 | 17.13 | 0.07 | 0.41% | 16.85 | 17.35 | 139272 | 23907.57 | 3.18% | 12.00 |
| 2025-10-27 | 16.95 | 17.06 | 0.09 | 0.53% | 16.76 | 17.10 | 117275 | 19887.72 | 2.67% | 25.00 |
| 2025-10-24 | 16.60 | 16.97 | 0.41 | 2.48% | 16.51 | 17.07 | 112819 | 19122.93 | 2.57% | 0.00 |
| 2025-10-23 | 16.38 | 16.56 | 0.15 | 0.91% | 16.09 | 16.63 | 81547 | 13276.02 | 1.86% | 0.00 |
| 2025-10-22 | 16.56 | 16.41 | -0.16 | -0.97% | 16.36 | 16.67 | 67986 | 11210.09 | 1.55% | 0.00 |
| 2025-10-21 | 16.22 | 16.57 | 0.40 | 2.47% | 16.20 | 16.75 | 98647 | 16331.53 | 2.25% | 0.00 |
| 2025-10-20 | 16.33 | 16.17 | 0.05 | 0.31% | 16.11 | 16.49 | 87940 | 14331.38 | 2.01% | 4.00 |
| 2025-10-17 | 16.71 | 16.12 | -0.63 | -3.76% | 16.11 | 16.75 | 117999 | 19269.65 | 2.69% | 14.00 |
| 2025-10-16 | 17.14 | 16.75 | -0.38 | -2.22% | 16.70 | 17.15 | 102885 | 17364.67 | 2.35% | 0.00 |
| 2025-10-15 | 16.85 | 17.13 | 0.18 | 1.06% | 16.69 | 17.40 | 152157 | 26087.78 | 3.47% | 12.00 |
| 2025-10-14 | 17.17 | 16.95 | -0.30 | -1.74% | 16.85 | 17.46 | 144160 | 24679.12 | 3.29% | 7200.00 |
| 2025-10-13 | 16.73 | 17.25 | 0.11 | 0.64% | 16.58 | 17.60 | 177413 | 30483.63 | 4.05% | 10002.00 |
| 2025-10-10 | 17.36 | 17.14 | -0.33 | -1.89% | 17.08 | 17.45 | 126381 | 21809.70 | 2.88% | 0.00 |
| 2025-10-09 | 17.19 | 17.47 | 0.39 | 2.28% | 16.95 | 17.64 | 187987 | 32591.41 | 4.29% | 22.00 |
| 2025-09-30 | 16.88 | 17.08 | 0.25 | 1.49% | 16.81 | 17.16 | 106991 | 18227.23 | 2.44% | 33.00 |
| 2025-09-29 | 16.67 | 16.83 | 0.28 | 1.69% | 16.46 | 17.09 | 113419 | 18996.68 | 2.59% | 23.00 |
| 2025-09-26 | 17.00 | 16.55 | -0.51 | -2.99% | 16.55 | 17.00 | 119649 | 20033.47 | 2.73% | 0.00 |
| 2025-09-25 | 17.17 | 17.06 | -0.11 | -0.64% | 17.01 | 17.29 | 146656 | 25142.46 | 3.34% | 10.00 |
| 2025-09-24 | 16.85 | 17.17 | 0.32 | 1.90% | 16.70 | 17.18 | 199634 | 34048.77 | 4.55% | 18.00 |
| 2025-09-23 | 17.00 | 16.85 | -0.16 | -0.94% | 16.40 | 17.02 | 181508 | 30290.64 | 4.14% | 43.00 |
| 2025-09-22 | 16.26 | 17.01 | 0.92 | 5.72% | 16.25 | 17.14 | 292886 | 49283.07 | 6.68% | 0.00 |
| 2025-09-19 | 16.18 | 16.09 | -0.13 | -0.80% | 16.03 | 16.38 | 97409 | 15744.38 | 2.22% | 0.00 |
| 2025-09-18 | 16.50 | 16.22 | -0.33 | -1.99% | 16.06 | 16.80 | 141305 | 23322.11 | 3.22% | 10.00 |
| 2025-09-17 | 16.48 | 16.55 | -0.02 | -0.12% | 16.38 | 16.70 | 95255 | 15715.84 | 2.17% | 10.00 |
| 2025-09-16 | 16.45 | 16.57 | 0.12 | 0.73% | 16.38 | 16.58 | 84643 | 13947.69 | 1.93% | 10.00 |
| 2025-09-15 | 16.75 | 16.45 | -0.31 | -1.85% | 16.43 | 16.83 | 129053 | 21343.71 | 2.94% | 0.00 |
| 2025-09-12 | 17.08 | 16.76 | -0.25 | -1.47% | 16.74 | 17.21 | 173435 | 29377.45 | 3.96% | 1.00 |
| 2025-09-11 | 17.06 | 17.01 | -0.22 | -1.28% | 16.68 | 17.15 | 210177 | 35527.74 | 4.79% | 2.00 |
| 2025-09-10 | 16.72 | 17.23 | 0.10 | 0.58% | 16.57 | 17.47 | 293133 | 49695.94 | 6.69% | 20.00 |
| 2025-09-09 | 16.42 | 17.13 | 0.63 | 3.82% | 16.18 | 17.57 | 313004 | 52990.86 | 7.14% | 0.00 |
| 2025-09-08 | 16.26 | 16.50 | 0.30 | 1.85% | 16.08 | 16.54 | 103157 | 16776.70 | 2.35% | 0.00 |
| 2025-09-05 | 16.05 | 16.20 | 0.19 | 1.19% | 15.86 | 16.30 | 95321 | 15325.40 | 2.17% | 0.00 |
| 2025-09-04 | 16.40 | 16.01 | -0.39 | -2.38% | 15.79 | 16.54 | 109189 | 17702.94 | 2.49% | 0.00 |
| 2025-09-03 | 16.91 | 16.40 | -0.38 | -2.26% | 16.34 | 16.92 | 100581 | 16677.90 | 2.29% | 0.00 |
| 2025-09-02 | 17.29 | 16.78 | -0.57 | -3.29% | 16.66 | 17.37 | 126722 | 21357.26 | 2.89% | 0.00 |
| 2025-09-01 | 17.43 | 17.35 | -0.05 | -0.29% | 17.10 | 17.78 | 136372 | 23772.45 | 3.11% | 3.00 |
| 2025-08-29 | 17.60 | 17.40 | -0.20 | -1.14% | 17.26 | 17.67 | 142477 | 24824.14 | 3.25% | 0.00 |
| 2025-08-28 | 17.24 | 17.60 | 0.36 | 2.09% | 17.01 | 17.68 | 194755 | 33874.46 | 4.44% | 5.00 |
| 2025-08-27 | 18.08 | 17.24 | -0.73 | -4.06% | 17.23 | 18.10 | 234494 | 41684.46 | 5.35% | 0.00 |
| 2025-08-26 | 17.69 | 17.97 | 0.29 | 1.64% | 17.59 | 18.18 | 248846 | 44629.09 | 5.68% | 0.00 |
| 2025-08-25 | 17.38 | 17.68 | 0.38 | 2.20% | 17.22 | 17.76 | 234906 | 41179.84 | 5.36% | 13.00 |
| 2025-08-22 | 17.07 | 17.30 | 0.21 | 1.23% | 16.96 | 17.30 | 195240 | 33566.59 | 4.45% | 9.00 |
| 2025-08-21 | 16.94 | 17.09 | 0.22 | 1.30% | 16.83 | 17.28 | 195641 | 33376.31 | 4.46% | 0.00 |
| 2025-08-20 | 16.83 | 16.87 | 0.03 | 0.18% | 16.51 | 16.88 | 120641 | 20165.35 | 2.75% | 17.00 |
| 2025-08-19 | 16.85 | 16.84 | 0.00 | 0.00% | 16.68 | 16.94 | 149690 | 25193.19 | 3.41% | 6.00 |
| 2025-08-18 | 16.62 | 16.84 | 0.38 | 2.31% | 16.50 | 16.96 | 178614 | 29899.46 | 4.07% | 20.00 |
| 2025-08-15 | 16.19 | 16.46 | 0.19 | 1.17% | 16.19 | 16.48 | 98993 | 16229.94 | 2.26% | 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。
