| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.22 | 19.35 | 0.44 | 2.33% | 19.00 | 19.39 | 151240 | 29112.06 | 3.45% | 15.00 |
| 2026-02-02 | 19.26 | 18.91 | -0.37 | -1.92% | 18.91 | 19.59 | 170381 | 32824.85 | 3.89% | 3.00 |
| 2026-01-30 | 19.91 | 19.28 | -0.83 | -4.13% | 19.10 | 19.93 | 232167 | 45002.39 | 5.29% | 0.00 |
| 2026-01-29 | 19.57 | 20.11 | 0.66 | 3.39% | 19.10 | 20.45 | 386072 | 77301.51 | 8.80% | 9.00 |
| 2026-01-28 | 19.89 | 19.45 | -0.47 | -2.36% | 19.33 | 20.15 | 179009 | 35110.29 | 4.08% | 0.00 |
| 2026-01-27 | 19.90 | 19.92 | -0.16 | -0.80% | 19.55 | 20.35 | 238048 | 47338.82 | 5.43% | 0.00 |
| 2026-01-26 | 20.61 | 20.08 | -0.17 | -0.84% | 19.27 | 20.98 | 414813 | 82557.54 | 9.46% | 33.00 |
| 2026-01-23 | 19.21 | 20.25 | 1.16 | 6.08% | 19.10 | 20.50 | 355720 | 71048.09 | 8.11% | 2.00 |
| 2026-01-22 | 18.97 | 19.09 | 0.31 | 1.65% | 18.78 | 19.24 | 195932 | 37315.64 | 4.47% | 8.00 |
| 2026-01-21 | 18.80 | 18.78 | -0.15 | -0.79% | 18.65 | 19.10 | 171031 | 32274.24 | 3.90% | 0.00 |
| 2026-01-20 | 19.53 | 18.93 | -0.46 | -2.37% | 18.67 | 19.62 | 212832 | 40458.72 | 4.85% | 0.00 |
| 2026-01-19 | 19.63 | 19.39 | -0.37 | -1.87% | 19.27 | 19.79 | 200805 | 39129.04 | 4.58% | 0.00 |
| 2026-01-16 | 20.63 | 19.76 | -0.82 | -3.98% | 19.49 | 20.69 | 329966 | 65614.63 | 7.53% | 0.00 |
| 2026-01-15 | 21.11 | 20.58 | -1.00 | -4.63% | 20.34 | 21.32 | 412006 | 85407.53 | 9.40% | 29.00 |
| 2026-01-14 | 21.47 | 21.58 | 0.33 | 1.55% | 21.00 | 22.29 | 534472 | 115743.18 | 12.19% | 2.00 |
| 2026-01-13 | 22.56 | 21.25 | -0.49 | -2.25% | 20.90 | 22.80 | 599899 | 129359.95 | 13.68% | 2.00 |
| 2026-01-12 | 20.50 | 21.74 | 1.32 | 6.46% | 20.36 | 21.85 | 655092 | 138924.03 | 14.94% | 2.00 |
| 2026-01-09 | 19.67 | 20.42 | 1.09 | 5.64% | 19.52 | 20.87 | 594251 | 120638.56 | 13.55% | 126.00 |
| 2026-01-08 | 18.74 | 19.33 | 0.37 | 1.95% | 18.70 | 19.48 | 312683 | 59983.41 | 7.13% | 0.00 |
| 2026-01-07 | 18.70 | 18.96 | 0.16 | 0.85% | 18.48 | 18.98 | 245865 | 46049.43 | 5.61% | 5.00 |
| 2026-01-06 | 18.32 | 18.80 | 0.53 | 2.90% | 18.19 | 18.86 | 260368 | 48330.85 | 5.94% | 0.00 |
| 2026-01-05 | 18.20 | 18.27 | 0.11 | 0.61% | 17.96 | 18.39 | 199641 | 36307.30 | 4.55% | 0.00 |
| 2025-12-31 | 17.64 | 18.16 | 0.52 | 2.95% | 17.61 | 18.35 | 192541 | 34681.65 | 4.39% | 0.00 |
| 2025-12-30 | 17.89 | 17.64 | -0.31 | -1.73% | 17.58 | 17.90 | 137325 | 24344.30 | 3.13% | 0.00 |
| 2025-12-29 | 17.63 | 17.95 | 0.28 | 1.58% | 17.58 | 18.02 | 184323 | 32950.59 | 4.20% | 0.00 |
| 2025-12-26 | 17.44 | 17.67 | 0.23 | 1.32% | 17.35 | 17.92 | 195656 | 34569.21 | 4.46% | 4.00 |
| 2025-12-25 | 17.06 | 17.44 | 0.38 | 2.23% | 17.00 | 17.49 | 141105 | 24403.64 | 3.22% | 7.00 |
| 2025-12-24 | 16.66 | 17.06 | 0.36 | 2.16% | 16.65 | 17.07 | 91604 | 15530.99 | 2.09% | 0.00 |
| 2025-12-23 | 17.02 | 16.70 | -0.28 | -1.65% | 16.64 | 17.04 | 99106 | 16646.26 | 2.26% | 0.00 |
| 2025-12-22 | 16.95 | 16.98 | 0.04 | 0.24% | 16.93 | 17.15 | 88933 | 15142.23 | 2.03% | 0.00 |
| 2025-12-19 | 16.84 | 16.94 | 0.11 | 0.65% | 16.79 | 17.10 | 99283 | 16832.88 | 2.26% | 0.00 |
| 2025-12-18 | 16.45 | 16.83 | 0.19 | 1.14% | 16.42 | 17.02 | 112631 | 18936.11 | 2.57% | 0.00 |
| 2025-12-17 | 16.64 | 16.64 | 0.02 | 0.12% | 16.18 | 16.75 | 125044 | 20568.72 | 2.85% | 0.00 |
| 2025-12-16 | 16.91 | 16.62 | -0.27 | -1.60% | 16.52 | 17.11 | 94719 | 15800.25 | 2.16% | 0.00 |
| 2025-12-15 | 16.70 | 16.89 | 0.07 | 0.42% | 16.49 | 17.07 | 112404 | 18937.93 | 2.56% | 0.00 |
| 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 |
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。
