| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 16.65 | 17.86 | 0.78 | 4.57% | 15.50 | 18.50 | 47327 | 8122.51 | 6.00% | 0.00 |
| 2025-04-08 | 16.57 | 17.08 | 0.67 | 4.08% | 16.53 | 17.65 | 35197 | 6027.74 | 4.47% | 0.00 |
| 2025-04-07 | 19.14 | 16.41 | -4.06 | -19.83% | 16.38 | 19.56 | 47726 | 8362.01 | 6.06% | 0.00 |
| 2025-04-03 | 20.53 | 20.47 | -0.32 | -1.54% | 20.24 | 20.87 | 17295 | 3552.08 | 2.19% | 0.00 |
| 2025-04-02 | 21.05 | 20.79 | -0.12 | -0.57% | 20.69 | 21.18 | 16299 | 3408.77 | 2.07% | 0.00 |
| 2025-04-01 | 20.50 | 20.91 | 0.47 | 2.30% | 20.50 | 21.04 | 21570 | 4496.30 | 2.74% | 0.00 |
| 2025-03-31 | 20.79 | 20.44 | -0.65 | -3.08% | 20.17 | 21.01 | 31472 | 6444.03 | 3.99% | 13.00 |
| 2025-03-28 | 21.73 | 21.09 | -0.32 | -1.49% | 21.09 | 22.55 | 38446 | 8376.40 | 4.88% | 0.00 |
| 2025-03-27 | 21.39 | 21.41 | -0.03 | -0.14% | 20.88 | 22.15 | 32580 | 7008.47 | 4.13% | 0.00 |
| 2025-03-26 | 20.87 | 21.44 | 0.36 | 1.71% | 20.86 | 21.65 | 22747 | 4880.81 | 2.89% | 0.00 |
| 2025-03-25 | 21.02 | 21.08 | 0.07 | 0.33% | 20.77 | 21.40 | 21904 | 4625.12 | 2.78% | 0.00 |
| 2025-03-24 | 22.19 | 21.01 | -1.23 | -5.53% | 20.47 | 22.34 | 42131 | 8940.16 | 5.35% | 0.00 |
| 2025-03-21 | 22.12 | 22.24 | -0.04 | -0.18% | 22.05 | 23.11 | 43118 | 9719.37 | 5.47% | 0.00 |
| 2025-03-20 | 22.19 | 22.28 | -0.05 | -0.22% | 22.16 | 22.68 | 19351 | 4343.14 | 2.46% | 0.00 |
| 2025-03-19 | 22.70 | 22.33 | -0.41 | -1.80% | 22.20 | 22.70 | 21340 | 4778.23 | 2.71% | 0.00 |
| 2025-03-18 | 22.75 | 22.74 | 0.04 | 0.18% | 22.60 | 23.05 | 19852 | 4522.24 | 2.52% | 0.00 |
| 2025-03-17 | 22.81 | 22.70 | -0.10 | -0.44% | 22.59 | 22.97 | 22402 | 5097.84 | 2.84% | 0.00 |
| 2025-03-14 | 22.40 | 22.80 | 0.34 | 1.51% | 21.85 | 22.83 | 28474 | 6386.89 | 3.61% | 0.00 |
| 2025-03-13 | 23.10 | 22.46 | -0.71 | -3.06% | 22.22 | 23.27 | 32735 | 7403.45 | 4.15% | 0.00 |
| 2025-03-12 | 22.86 | 23.17 | 0.31 | 1.36% | 22.86 | 23.57 | 38777 | 9036.44 | 4.92% | 0.00 |
| 2025-03-11 | 22.82 | 22.86 | -0.25 | -1.08% | 22.49 | 23.05 | 31417 | 7151.04 | 3.99% | 0.00 |
| 2025-03-10 | 23.02 | 23.11 | 0.19 | 0.83% | 22.81 | 23.43 | 29594 | 6856.66 | 3.75% | 0.00 |
| 2025-03-07 | 23.14 | 22.92 | -0.28 | -1.21% | 22.72 | 23.42 | 41045 | 9473.99 | 5.21% | 0.00 |
| 2025-03-06 | 22.66 | 23.20 | 0.62 | 2.75% | 22.58 | 23.38 | 40494 | 9348.73 | 5.14% | 5.00 |
| 2025-03-05 | 22.79 | 22.58 | -0.21 | -0.92% | 22.25 | 22.93 | 28239 | 6358.77 | 3.58% | 0.00 |
| 2025-03-04 | 22.21 | 22.79 | 0.25 | 1.11% | 22.21 | 22.85 | 28570 | 6463.54 | 3.62% | 0.00 |
| 2025-03-03 | 22.50 | 22.54 | 0.04 | 0.18% | 22.20 | 23.09 | 33741 | 7661.71 | 4.28% | 0.00 |
| 2025-02-28 | 23.55 | 22.50 | -1.09 | -4.62% | 22.04 | 23.62 | 46446 | 10585.55 | 5.89% | 0.00 |
| 2025-02-27 | 24.30 | 23.59 | -0.39 | -1.63% | 23.15 | 24.45 | 54506 | 12879.19 | 6.92% | 0.00 |
| 2025-02-26 | 23.88 | 23.98 | -0.40 | -1.64% | 23.70 | 24.85 | 87668 | 21052.68 | 11.12% | 0.00 |
| 2025-02-25 | 22.00 | 24.38 | 2.32 | 10.52% | 21.82 | 25.89 | 123684 | 29315.38 | 15.69% | 11.00 |
| 2025-02-24 | 22.19 | 22.06 | -0.21 | -0.94% | 21.80 | 22.25 | 30722 | 6766.44 | 3.90% | 0.00 |
| 2025-02-21 | 22.22 | 22.27 | 0.09 | 0.41% | 21.90 | 22.55 | 36363 | 8075.33 | 4.61% | 0.00 |
| 2025-02-20 | 22.30 | 22.18 | -0.17 | -0.76% | 22.01 | 22.37 | 24013 | 5321.03 | 3.05% | 0.00 |
| 2025-02-19 | 21.91 | 22.35 | 0.44 | 2.01% | 21.86 | 22.40 | 37067 | 8218.08 | 4.70% | 0.00 |
| 2025-02-18 | 22.40 | 21.91 | -0.56 | -2.49% | 21.85 | 23.32 | 58183 | 13184.22 | 7.38% | 0.00 |
| 2025-02-17 | 21.30 | 22.47 | 1.04 | 4.85% | 21.30 | 22.62 | 56240 | 12400.65 | 7.14% | 0.00 |
| 2025-02-14 | 21.74 | 21.43 | -0.40 | -1.83% | 21.40 | 22.04 | 30107 | 6533.75 | 3.82% | 0.00 |
| 2025-02-13 | 22.06 | 21.83 | -0.22 | -1.00% | 21.61 | 22.49 | 41063 | 9027.50 | 5.21% | 0.00 |
| 2025-02-12 | 21.50 | 22.05 | 0.56 | 2.61% | 21.35 | 22.49 | 45909 | 10061.54 | 5.82% | 0.00 |
| 2025-02-11 | 21.75 | 21.49 | -0.22 | -1.01% | 21.38 | 21.78 | 25354 | 5449.99 | 3.22% | 0.00 |
| 2025-02-10 | 21.56 | 21.71 | 0.26 | 1.21% | 21.20 | 21.71 | 24481 | 5264.15 | 3.11% | 0.00 |
| 2025-02-07 | 21.50 | 21.45 | 0.16 | 0.75% | 21.13 | 21.75 | 31474 | 6760.12 | 3.99% | 2.00 |
| 2025-02-06 | 20.65 | 21.29 | 0.67 | 3.25% | 20.55 | 21.39 | 25492 | 5371.70 | 3.23% | 0.00 |
| 2025-02-05 | 20.27 | 20.62 | 0.75 | 3.77% | 20.11 | 20.85 | 24172 | 4957.62 | 3.07% | 0.00 |
| 2025-01-27 | 20.92 | 19.87 | -0.98 | -4.70% | 19.87 | 21.19 | 26506 | 5402.45 | 3.36% | 0.00 |
| 2025-01-24 | 20.54 | 20.85 | 0.31 | 1.51% | 20.40 | 20.88 | 20584 | 4257.62 | 2.61% | 0.00 |
| 2025-01-23 | 20.91 | 20.54 | 0.13 | 0.64% | 20.54 | 21.32 | 29874 | 6281.59 | 3.79% | 0.00 |
| 2025-01-22 | 20.80 | 20.41 | -0.50 | -2.39% | 20.40 | 20.97 | 15639 | 3227.32 | 1.98% | 0.00 |
| 2025-01-21 | 21.17 | 20.91 | -0.23 | -1.09% | 20.69 | 21.28 | 16386 | 3417.54 | 2.08% | 0.00 |
| 2025-01-20 | 21.22 | 21.14 | 0.02 | 0.09% | 20.80 | 21.37 | 19363 | 4081.39 | 2.46% | 0.00 |
| 2025-01-17 | 20.91 | 21.12 | 0.22 | 1.05% | 20.52 | 21.25 | 20209 | 4225.98 | 2.56% | 2.00 |
| 2025-01-16 | 20.97 | 20.90 | 0.18 | 0.87% | 20.62 | 21.27 | 21785 | 4568.50 | 2.76% | 0.00 |
| 2025-01-15 | 21.00 | 20.72 | -0.28 | -1.33% | 20.65 | 21.06 | 21200 | 4415.66 | 2.69% | 0.00 |
| 2025-01-14 | 20.44 | 21.00 | 0.86 | 4.27% | 20.22 | 21.08 | 30222 | 6264.72 | 3.83% | 6.00 |
| 2025-01-13 | 19.57 | 20.14 | 0.28 | 1.41% | 19.03 | 20.17 | 18241 | 3623.48 | 2.31% | 0.00 |
| 2025-01-10 | 20.50 | 19.86 | -0.68 | -3.31% | 19.83 | 20.76 | 19596 | 3985.48 | 2.49% | 0.00 |
| 2025-01-09 | 20.24 | 20.54 | 0.13 | 0.64% | 20.24 | 20.88 | 21695 | 4487.13 | 2.75% | 0.00 |
| 2025-01-08 | 20.50 | 20.41 | -0.18 | -0.87% | 19.72 | 20.67 | 22696 | 4599.26 | 2.88% | 0.00 |
| 2025-01-07 | 20.00 | 20.59 | 0.59 | 2.95% | 19.90 | 20.64 | 20236 | 4102.06 | 2.57% | 0.00 |
| 2025-01-06 | 20.06 | 20.00 | -0.26 | -1.28% | 19.40 | 20.41 | 21936 | 4382.99 | 2.78% | 0.00 |
| 2025-01-03 | 21.20 | 20.26 | -0.90 | -4.25% | 20.15 | 21.50 | 33072 | 6825.43 | 4.20% | 0.00 |
| 2025-01-02 | 21.68 | 21.16 | -0.74 | -3.38% | 20.89 | 22.10 | 35296 | 7557.84 | 4.48% | 0.00 |
| 2024-12-31 | 23.79 | 21.90 | -1.48 | -6.33% | 21.82 | 23.79 | 40548 | 9145.54 | 5.14% | 0.00 |
| 2024-12-30 | 23.50 | 23.38 | -0.42 | -1.76% | 23.05 | 23.94 | 24469 | 5751.61 | 3.10% | 0.00 |
| 2024-12-27 | 24.41 | 23.80 | -0.62 | -2.54% | 23.80 | 24.60 | 36971 | 8957.55 | 4.69% | 0.00 |
| 2024-12-26 | 24.30 | 24.42 | -0.11 | -0.45% | 23.90 | 24.88 | 43093 | 10504.68 | 5.47% | 0.00 |
| 2024-12-25 | 24.43 | 24.53 | -0.25 | -1.01% | 24.32 | 25.39 | 75782 | 18876.80 | 9.62% | 0.00 |
| 2024-12-24 | 23.98 | 24.78 | 1.18 | 5.00% | 23.39 | 24.90 | 65559 | 15769.31 | 8.32% | 0.00 |
| 2024-12-23 | 24.64 | 23.60 | -1.05 | -4.26% | 23.23 | 24.98 | 46285 | 11086.33 | 5.87% | 0.00 |
| 2024-12-20 | 24.01 | 24.65 | 0.66 | 2.75% | 23.90 | 25.60 | 50733 | 12558.88 | 6.44% | 0.00 |
| 2024-12-19 | 23.51 | 23.99 | 0.17 | 0.71% | 23.25 | 24.04 | 28178 | 6702.72 | 3.58% | 0.00 |
| 2024-12-18 | 23.44 | 23.82 | 0.38 | 1.62% | 23.02 | 24.16 | 33571 | 7976.09 | 4.26% | 0.00 |
| 2024-12-17 | 24.60 | 23.44 | -1.20 | -4.87% | 23.42 | 24.77 | 35360 | 8451.25 | 4.49% | 0.00 |
| 2024-12-16 | 24.98 | 24.64 | -0.26 | -1.04% | 24.30 | 25.10 | 33509 | 8288.67 | 4.25% | 0.00 |
| 2024-12-13 | 25.80 | 24.90 | -1.00 | -3.86% | 24.82 | 25.80 | 46220 | 11682.86 | 5.86% | 0.00 |
| 2024-12-12 | 25.78 | 25.90 | 0.12 | 0.47% | 25.26 | 25.99 | 51152 | 13104.18 | 6.49% | 32.00 |
| 2024-12-11 | 25.71 | 25.78 | -0.41 | -1.57% | 25.38 | 26.00 | 52882 | 13553.40 | 6.71% | 2.00 |
| 2024-12-10 | 26.88 | 26.19 | -0.17 | -0.64% | 25.95 | 27.02 | 85432 | 22538.47 | 10.84% | 6.00 |
| 2024-12-09 | 25.50 | 26.36 | 0.76 | 2.97% | 25.21 | 26.58 | 78204 | 20319.90 | 9.92% | 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。
