| 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 | 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 |
| 2025-11-24 | 23.41 | 23.34 | 0.39 | 1.70% | 22.69 | 23.45 | 35978 | 8305.78 | 4.55% | 0.00 |
| 2025-11-21 | 23.59 | 22.95 | -0.91 | -3.81% | 22.76 | 24.30 | 58013 | 13493.73 | 7.33% | 0.00 |
| 2025-11-20 | 24.56 | 23.86 | -0.58 | -2.37% | 23.80 | 24.79 | 47903 | 11567.77 | 6.05% | 0.00 |
| 2025-11-19 | 25.76 | 24.44 | -1.32 | -5.12% | 23.88 | 25.82 | 88891 | 21859.40 | 11.23% | 0.00 |
| 2025-11-18 | 25.90 | 25.76 | -0.28 | -1.08% | 25.51 | 26.19 | 59666 | 15396.68 | 7.54% | 0.00 |
| 2025-11-17 | 27.14 | 26.04 | -0.86 | -3.20% | 25.66 | 27.14 | 85897 | 22467.64 | 10.85% | 0.00 |
| 2025-11-14 | 27.20 | 26.90 | -0.52 | -1.90% | 26.65 | 27.55 | 57502 | 15578.40 | 7.27% | 0.00 |
| 2025-11-13 | 27.18 | 27.42 | 0.58 | 2.16% | 26.78 | 28.00 | 95588 | 26214.70 | 12.08% | 0.00 |
| 2025-11-12 | 27.10 | 26.84 | -0.41 | -1.50% | 26.31 | 27.19 | 65567 | 17449.93 | 8.29% | 0.00 |
| 2025-11-11 | 26.88 | 27.25 | 0.46 | 1.72% | 26.79 | 27.70 | 118256 | 32248.87 | 14.94% | 0.00 |
| 2025-11-10 | 25.15 | 26.79 | 1.39 | 5.47% | 25.12 | 27.25 | 108595 | 28715.19 | 13.72% | 0.00 |
| 2025-11-07 | 25.15 | 25.40 | 0.22 | 0.87% | 24.85 | 25.47 | 37220 | 9376.44 | 4.70% | 0.00 |
| 2025-11-06 | 25.14 | 25.18 | 0.01 | 0.04% | 24.80 | 25.41 | 34070 | 8547.95 | 4.31% | 0.00 |
| 2025-11-05 | 25.01 | 25.17 | -0.16 | -0.63% | 24.78 | 25.47 | 28102 | 7100.90 | 3.55% | 0.00 |
| 2025-11-04 | 25.50 | 25.33 | -0.28 | -1.09% | 25.05 | 25.99 | 36182 | 9213.03 | 4.57% | 0.00 |
| 2025-11-03 | 25.53 | 25.61 | 0.01 | 0.04% | 24.61 | 25.67 | 54470 | 13684.93 | 6.88% | 0.00 |
| 2025-10-31 | 25.48 | 25.60 | 0.07 | 0.27% | 25.25 | 25.80 | 39227 | 10015.04 | 4.96% | 0.00 |
| 2025-10-30 | 26.00 | 25.53 | -0.64 | -2.45% | 25.52 | 26.50 | 56187 | 14546.41 | 7.10% | 0.00 |
| 2025-10-29 | 25.86 | 26.17 | 0.40 | 1.55% | 25.34 | 26.27 | 54696 | 14113.67 | 6.91% | 0.00 |
| 2025-10-28 | 26.79 | 25.77 | -0.95 | -3.56% | 25.73 | 26.88 | 73243 | 19108.29 | 9.26% | 0.00 |
| 2025-10-27 | 27.11 | 26.72 | -0.53 | -1.94% | 26.60 | 27.49 | 75183 | 20234.09 | 9.50% | 3.00 |
| 2025-10-24 | 26.68 | 27.25 | 0.61 | 2.29% | 26.32 | 27.44 | 104714 | 28319.09 | 13.23% | 0.00 |
| 2025-10-23 | 27.04 | 26.64 | -0.44 | -1.62% | 26.10 | 27.04 | 65518 | 17316.18 | 8.28% | 0.00 |
| 2025-10-22 | 27.34 | 27.08 | -0.39 | -1.42% | 26.74 | 27.47 | 78984 | 21412.47 | 9.98% | 0.00 |
| 2025-10-21 | 26.89 | 27.47 | 0.58 | 2.16% | 26.85 | 27.80 | 140478 | 38401.91 | 17.75% | 0.00 |
| 2025-10-20 | 24.87 | 26.89 | 2.50 | 10.25% | 24.70 | 28.07 | 141627 | 37027.36 | 17.90% | 22.00 |
| 2025-10-17 | 26.35 | 24.39 | -2.32 | -8.69% | 24.29 | 26.35 | 93705 | 23447.03 | 11.84% | 0.00 |
| 2025-10-16 | 26.10 | 26.71 | 0.45 | 1.71% | 25.40 | 26.86 | 89503 | 23723.78 | 11.31% | 23.00 |
| 2025-10-15 | 26.97 | 26.26 | -0.56 | -2.09% | 25.82 | 27.55 | 99061 | 26242.26 | 12.52% | 0.00 |
| 2025-10-14 | 26.40 | 26.82 | 0.81 | 3.11% | 26.01 | 27.27 | 116669 | 30983.91 | 14.74% | 17.00 |
| 2025-10-13 | 23.56 | 26.01 | -0.04 | -0.15% | 23.42 | 26.80 | 97240 | 24503.63 | 12.29% | 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。
