| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 22.25 | 21.66 | -0.65 | -2.91% | 21.30 | 22.42 | 36258 | 7892.61 | 4.58% | 0.00 |
| 2026-03-25 | 22.82 | 22.31 | 0.01 | 0.04% | 22.10 | 22.97 | 45460 | 10237.06 | 5.75% | 0.00 |
| 2026-03-24 | 21.95 | 22.30 | 1.09 | 5.14% | 20.95 | 22.32 | 49839 | 10755.90 | 6.30% | 0.00 |
| 2026-03-23 | 22.20 | 21.21 | -1.47 | -6.48% | 21.01 | 22.56 | 58440 | 12748.31 | 7.39% | 0.00 |
| 2026-03-20 | 24.50 | 22.68 | -1.68 | -6.90% | 22.68 | 24.60 | 71827 | 16714.26 | 9.08% | 0.00 |
| 2026-03-19 | 24.92 | 24.36 | -0.69 | -2.75% | 24.20 | 25.67 | 51140 | 12686.30 | 6.47% | 0.00 |
| 2026-03-18 | 24.36 | 25.05 | 0.71 | 2.92% | 23.94 | 25.13 | 45790 | 11190.57 | 5.79% | 0.00 |
| 2026-03-17 | 25.88 | 24.34 | -1.45 | -5.62% | 24.25 | 26.25 | 40193 | 10018.46 | 5.08% | 0.00 |
| 2026-03-16 | 25.55 | 25.79 | 0.22 | 0.86% | 25.05 | 25.81 | 27502 | 7017.14 | 3.48% | 0.00 |
| 2026-03-13 | 25.90 | 25.57 | -0.42 | -1.62% | 25.50 | 26.42 | 37831 | 9793.94 | 4.78% | 0.00 |
| 2026-03-12 | 26.69 | 25.99 | -0.71 | -2.66% | 25.85 | 26.70 | 44736 | 11695.63 | 5.65% | 0.00 |
| 2026-03-11 | 26.59 | 26.70 | 0.28 | 1.06% | 26.39 | 27.68 | 72653 | 19614.37 | 9.18% | 0.00 |
| 2026-03-10 | 26.24 | 26.42 | 0.42 | 1.62% | 25.87 | 26.80 | 40874 | 10818.06 | 5.16% | 0.00 |
| 2026-03-09 | 26.22 | 26.00 | -0.35 | -1.33% | 25.43 | 26.29 | 47005 | 12107.98 | 5.94% | 0.00 |
| 2026-03-06 | 25.88 | 26.35 | 0.43 | 1.66% | 25.53 | 26.38 | 73199 | 19097.47 | 9.25% | 0.00 |
| 2026-03-05 | 24.00 | 25.92 | 2.34 | 9.92% | 24.00 | 26.92 | 106675 | 27622.97 | 13.48% | 3.00 |
| 2026-03-04 | 23.50 | 23.58 | -0.19 | -0.80% | 23.18 | 23.97 | 39645 | 9347.12 | 5.01% | 0.00 |
| 2026-03-03 | 25.90 | 23.77 | -1.72 | -6.75% | 23.69 | 25.90 | 48764 | 11990.49 | 6.16% | 0.00 |
| 2026-03-02 | 26.06 | 25.49 | -1.09 | -4.10% | 25.15 | 26.40 | 46246 | 11840.91 | 5.84% | 0.00 |
| 2026-02-27 | 26.60 | 26.58 | -0.26 | -0.97% | 26.04 | 26.75 | 38509 | 10139.39 | 4.87% | 0.00 |
| 2026-02-26 | 26.08 | 26.84 | 0.76 | 2.91% | 25.96 | 26.97 | 50822 | 13580.32 | 6.42% | 0.00 |
| 2026-02-25 | 26.58 | 26.08 | -0.23 | -0.87% | 25.98 | 26.58 | 41266 | 10807.54 | 5.21% | 0.00 |
| 2026-02-24 | 25.55 | 26.31 | 1.00 | 3.95% | 25.36 | 26.56 | 54812 | 14301.89 | 6.93% | 5.00 |
| 2026-02-13 | 25.25 | 25.31 | 0.02 | 0.08% | 25.14 | 25.57 | 24304 | 6163.69 | 3.07% | 0.00 |
| 2026-02-12 | 25.49 | 25.29 | -0.15 | -0.59% | 25.08 | 25.68 | 27584 | 7009.53 | 3.49% | 0.00 |
| 2026-02-11 | 25.54 | 25.44 | -0.09 | -0.35% | 25.30 | 25.85 | 24878 | 6349.03 | 3.14% | 0.00 |
| 2026-02-10 | 25.87 | 25.53 | -0.24 | -0.93% | 25.40 | 25.87 | 28820 | 7380.75 | 3.64% | 0.00 |
| 2026-02-09 | 25.00 | 25.77 | 1.08 | 4.37% | 24.86 | 26.07 | 48842 | 12570.64 | 6.17% | 31.00 |
| 2026-02-06 | 24.15 | 24.69 | 0.39 | 1.60% | 23.99 | 25.02 | 35594 | 8749.54 | 4.50% | 0.00 |
| 2026-02-05 | 25.24 | 24.30 | -1.06 | -4.18% | 24.22 | 25.24 | 38336 | 9430.50 | 4.84% | 0.00 |
| 2026-02-04 | 25.05 | 25.36 | 0.47 | 1.89% | 24.88 | 25.49 | 39148 | 9886.19 | 4.95% | 0.00 |
| 2026-02-03 | 24.36 | 24.89 | 0.65 | 2.68% | 24.29 | 25.12 | 31668 | 7864.64 | 4.00% | 5.00 |
| 2026-02-02 | 24.51 | 24.24 | -0.38 | -1.54% | 24.05 | 25.06 | 40905 | 10061.09 | 5.17% | 0.00 |
| 2026-01-30 | 24.55 | 24.62 | -0.29 | -1.16% | 23.78 | 24.85 | 56067 | 13637.96 | 7.08% | 0.00 |
| 2026-01-29 | 25.62 | 24.91 | -0.91 | -3.52% | 24.76 | 25.88 | 60374 | 15244.07 | 7.63% | 0.00 |
| 2026-01-28 | 26.28 | 25.82 | -1.04 | -3.87% | 25.72 | 26.73 | 89839 | 23482.21 | 11.35% | 2.00 |
| 2026-01-27 | 25.27 | 26.86 | 1.56 | 6.17% | 24.61 | 27.45 | 127387 | 33461.80 | 16.10% | 0.00 |
| 2026-01-26 | 26.24 | 25.30 | -0.94 | -3.58% | 25.01 | 26.27 | 51994 | 13265.93 | 6.57% | 0.00 |
| 2026-01-23 | 25.37 | 26.24 | 0.87 | 3.43% | 25.16 | 26.36 | 56362 | 14517.25 | 7.12% | 2.00 |
| 2026-01-22 | 25.76 | 25.37 | -0.03 | -0.12% | 25.30 | 25.80 | 35550 | 9064.75 | 4.49% | 0.00 |
| 2026-01-21 | 24.99 | 25.40 | 0.37 | 1.48% | 24.72 | 25.47 | 35547 | 8945.09 | 4.49% | 0.00 |
| 2026-01-20 | 25.42 | 25.03 | -0.39 | -1.53% | 24.83 | 25.88 | 50977 | 12918.40 | 6.44% | 0.00 |
| 2026-01-19 | 24.85 | 25.42 | 0.52 | 2.09% | 24.72 | 26.15 | 62386 | 15800.61 | 7.88% | 0.00 |
| 2026-01-16 | 24.43 | 24.90 | 0.55 | 2.26% | 24.11 | 25.25 | 56558 | 13995.12 | 7.15% | 0.00 |
| 2026-01-15 | 24.17 | 24.35 | 0.18 | 0.74% | 23.89 | 24.47 | 31641 | 7638.15 | 4.00% | 0.00 |
| 2026-01-14 | 24.30 | 24.17 | -0.15 | -0.62% | 23.75 | 24.58 | 44281 | 10734.71 | 5.60% | 0.00 |
| 2026-01-13 | 24.46 | 24.32 | -0.14 | -0.57% | 24.04 | 24.68 | 41892 | 10237.26 | 5.29% | 0.00 |
| 2026-01-12 | 24.56 | 24.46 | -0.06 | -0.24% | 24.17 | 24.56 | 41970 | 10237.69 | 5.30% | 0.00 |
| 2026-01-09 | 24.30 | 24.52 | 0.16 | 0.66% | 24.07 | 24.55 | 41726 | 10130.17 | 5.27% | 0.00 |
| 2026-01-08 | 23.98 | 24.36 | 0.38 | 1.58% | 23.90 | 24.49 | 41353 | 10057.60 | 5.23% | 0.00 |
| 2026-01-07 | 23.75 | 23.98 | 0.32 | 1.35% | 23.54 | 24.25 | 40684 | 9754.09 | 5.14% | 0.00 |
| 2026-01-06 | 23.38 | 23.66 | 0.35 | 1.50% | 23.17 | 23.74 | 28890 | 6802.67 | 3.65% | 0.00 |
| 2026-01-05 | 23.42 | 23.31 | 0.12 | 0.52% | 23.13 | 23.49 | 24459 | 5698.85 | 3.09% | 0.00 |
| 2025-12-31 | 23.18 | 23.19 | 0.16 | 0.69% | 22.67 | 23.33 | 29499 | 6763.76 | 3.73% | 0.00 |
| 2025-12-30 | 23.60 | 23.03 | -0.54 | -2.29% | 23.03 | 23.88 | 23607 | 5496.38 | 2.98% | 0.00 |
| 2025-12-29 | 23.89 | 23.57 | -0.07 | -0.30% | 23.39 | 24.01 | 24638 | 5831.38 | 3.11% | 0.00 |
| 2025-12-26 | 24.24 | 23.64 | -0.61 | -2.52% | 23.59 | 24.39 | 35465 | 8468.30 | 4.48% | 0.00 |
| 2025-12-25 | 24.22 | 24.25 | 0.15 | 0.62% | 23.99 | 24.41 | 41245 | 9981.67 | 5.21% | 0.00 |
| 2025-12-24 | 24.20 | 24.10 | 0.40 | 1.69% | 24.01 | 25.25 | 75847 | 18575.78 | 9.58% | 0.00 |
| 2025-12-23 | 23.33 | 23.70 | 0.26 | 1.11% | 23.22 | 24.12 | 32183 | 7637.06 | 4.07% | 1.00 |
| 2025-12-22 | 23.07 | 23.44 | 0.37 | 1.60% | 22.92 | 23.75 | 22549 | 5275.51 | 2.85% | 0.00 |
| 2025-12-19 | 23.35 | 23.07 | -0.05 | -0.22% | 22.90 | 23.35 | 23806 | 5482.50 | 3.01% | 0.00 |
| 2025-12-18 | 22.64 | 23.12 | 0.20 | 0.87% | 22.64 | 23.38 | 24752 | 5731.53 | 3.13% | 0.00 |
| 2025-12-17 | 22.60 | 22.92 | 0.24 | 1.06% | 21.91 | 22.93 | 29538 | 6613.72 | 3.73% | 0.00 |
| 2025-12-16 | 23.30 | 22.68 | -0.77 | -3.28% | 22.68 | 23.49 | 30792 | 7032.36 | 3.89% | 0.00 |
| 2025-12-15 | 23.53 | 23.45 | -0.19 | -0.80% | 23.11 | 23.64 | 24034 | 5631.15 | 3.04% | 0.00 |
| 2025-12-12 | 23.73 | 23.64 | 0.06 | 0.25% | 23.52 | 24.38 | 33431 | 8007.57 | 4.22% | 0.00 |
| 2025-12-11 | 23.82 | 23.58 | -0.15 | -0.63% | 23.50 | 24.07 | 32078 | 7622.69 | 4.05% | 0.00 |
| 2025-12-10 | 23.95 | 23.73 | -0.29 | -1.21% | 23.50 | 24.08 | 24383 | 5778.62 | 3.08% | 0.00 |
| 2025-12-09 | 24.37 | 24.02 | -0.26 | -1.07% | 23.92 | 24.47 | 25041 | 6038.30 | 3.16% | 0.00 |
| 2025-12-08 | 23.62 | 24.28 | 0.66 | 2.79% | 23.62 | 24.42 | 32940 | 7940.77 | 4.16% | 0.00 |
| 2025-12-05 | 23.33 | 23.62 | 0.26 | 1.11% | 23.05 | 23.66 | 22882 | 5348.39 | 2.89% | 0.00 |
| 2025-12-04 | 23.77 | 23.36 | -0.50 | -2.10% | 23.04 | 23.80 | 31821 | 7434.99 | 4.02% | 0.00 |
| 2025-12-03 | 23.67 | 23.86 | 0.19 | 0.80% | 23.45 | 24.07 | 40937 | 9735.29 | 5.17% | 0.00 |
| 2025-12-02 | 24.00 | 23.67 | -0.34 | -1.42% | 23.62 | 24.00 | 23282 | 5526.14 | 2.94% | 0.00 |
| 2025-12-01 | 24.47 | 24.01 | -0.28 | -1.15% | 23.98 | 24.47 | 29251 | 7060.62 | 3.70% | 0.00 |
| 2025-11-28 | 24.05 | 24.29 | 0.20 | 0.83% | 23.72 | 24.39 | 32086 | 7730.64 | 4.05% | 0.00 |
| 2025-11-27 | 23.65 | 24.09 | 0.44 | 1.86% | 23.65 | 24.74 | 51913 | 12605.05 | 6.56% | 0.00 |
| 2025-11-26 | 23.68 | 23.65 | -0.07 | -0.30% | 23.33 | 24.39 | 40900 | 9730.07 | 5.17% | 0.00 |
| 2025-11-25 | 23.60 | 23.72 | 0.38 | 1.63% | 23.54 | 24.25 | 42732 | 10210.40 | 5.40% | 0.00 |
三超新材(300554)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。
