| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 25.46 | 24.12 | -1.18 | -4.66% | 24.11 | 26.00 | 94988 | 23551.74 | 12.00% | 1.00 |
| 2025-08-13 | 25.77 | 25.30 | -0.23 | -0.90% | 25.25 | 26.38 | 101764 | 26229.50 | 12.86% | 0.00 |
| 2025-08-12 | 25.88 | 25.53 | -0.46 | -1.77% | 25.20 | 25.92 | 79851 | 20388.55 | 10.09% | 0.00 |
| 2025-08-11 | 25.20 | 25.99 | 0.78 | 3.09% | 24.97 | 26.60 | 111998 | 28853.37 | 14.15% | 3.00 |
| 2025-08-08 | 26.14 | 25.21 | -1.36 | -5.12% | 25.16 | 26.16 | 105972 | 27028.85 | 13.39% | 35.00 |
| 2025-08-07 | 25.52 | 26.57 | 0.36 | 1.37% | 25.03 | 27.39 | 198622 | 51495.26 | 25.10% | 24.00 |
| 2025-08-06 | 26.11 | 26.21 | 0.41 | 1.59% | 26.02 | 27.64 | 202856 | 53960.70 | 25.63% | 46.00 |
| 2025-08-05 | 28.91 | 25.80 | 1.71 | 7.10% | 25.67 | 28.91 | 249411 | 67729.78 | 31.52% | 0.00 |
| 2025-07-30 | 24.33 | 24.09 | -0.23 | -0.95% | 23.73 | 24.39 | 41614 | 9994.31 | 5.26% | 0.00 |
| 2025-07-29 | 24.43 | 24.32 | -0.18 | -0.73% | 24.13 | 24.58 | 42102 | 10241.18 | 5.32% | 0.00 |
| 2025-07-28 | 24.24 | 24.50 | 0.39 | 1.62% | 23.91 | 24.60 | 66070 | 16122.36 | 8.35% | 0.00 |
| 2025-07-25 | 23.93 | 24.11 | 0.16 | 0.67% | 23.62 | 24.12 | 48053 | 11473.57 | 6.07% | 15.00 |
| 2025-07-24 | 23.28 | 23.95 | 0.74 | 3.19% | 23.26 | 24.15 | 74138 | 17684.81 | 9.37% | 0.00 |
| 2025-07-23 | 23.35 | 23.21 | -0.25 | -1.07% | 23.02 | 23.65 | 42179 | 9825.70 | 5.33% | 0.00 |
| 2025-07-22 | 23.98 | 23.46 | -0.39 | -1.64% | 23.35 | 23.98 | 55067 | 12939.14 | 6.96% | 0.00 |
| 2025-07-21 | 23.68 | 23.85 | 0.11 | 0.46% | 23.55 | 23.86 | 32614 | 7753.82 | 4.12% | 0.00 |
| 2025-07-18 | 23.77 | 23.74 | -0.12 | -0.50% | 23.55 | 24.06 | 37316 | 8854.86 | 4.72% | 0.00 |
| 2025-07-17 | 23.61 | 23.86 | 0.21 | 0.89% | 23.43 | 23.88 | 37451 | 8890.44 | 4.73% | 5.00 |
| 2025-07-16 | 23.85 | 23.65 | -0.10 | -0.42% | 23.42 | 23.87 | 43336 | 10243.50 | 5.48% | 1.00 |
| 2025-07-15 | 24.28 | 23.75 | -0.53 | -2.18% | 23.60 | 24.43 | 60873 | 14542.65 | 7.69% | 0.00 |
| 2025-07-14 | 24.18 | 24.28 | -0.06 | -0.25% | 24.11 | 24.57 | 49493 | 12018.55 | 6.25% | 0.00 |
| 2025-07-11 | 24.65 | 24.34 | -0.31 | -1.26% | 24.07 | 24.83 | 65302 | 15846.96 | 8.25% | 0.00 |
| 2025-07-10 | 25.37 | 24.65 | -0.97 | -3.79% | 24.56 | 25.49 | 92980 | 23074.19 | 11.75% | 7.00 |
| 2025-07-09 | 26.12 | 25.62 | -1.13 | -4.22% | 25.50 | 26.63 | 148449 | 38518.01 | 18.76% | 0.00 |
| 2025-07-08 | 25.24 | 26.75 | 1.77 | 7.09% | 25.24 | 29.10 | 194638 | 52957.98 | 24.59% | 0.00 |
| 2025-07-07 | 24.30 | 24.98 | 0.51 | 2.08% | 24.22 | 25.10 | 97880 | 24258.86 | 12.37% | 0.00 |
| 2025-07-04 | 25.79 | 24.47 | -1.61 | -6.17% | 24.39 | 26.07 | 156157 | 38812.88 | 19.73% | 15.00 |
| 2025-07-03 | 26.16 | 26.08 | -1.61 | -5.81% | 25.81 | 28.80 | 203794 | 54086.45 | 25.75% | 3.00 |
| 2025-07-02 | 29.00 | 27.69 | 0.03 | 0.11% | 26.70 | 30.97 | 343511 | 99507.54 | 43.41% | 0.00 |
| 2025-07-01 | 23.59 | 27.66 | 4.61 | 20.00% | 23.17 | 27.66 | 181813 | 48842.97 | 22.97% | 0.00 |
| 2025-06-30 | 21.76 | 23.05 | 1.39 | 6.42% | 21.68 | 23.17 | 74630 | 16821.84 | 9.43% | 0.00 |
| 2025-06-27 | 21.64 | 21.66 | -0.07 | -0.32% | 21.49 | 21.97 | 49843 | 10810.25 | 6.30% | 0.00 |
| 2025-06-26 | 21.68 | 21.73 | 0.06 | 0.28% | 21.65 | 22.97 | 84210 | 18803.29 | 10.64% | 0.00 |
| 2025-06-25 | 21.93 | 21.67 | -0.26 | -1.19% | 21.48 | 21.96 | 55405 | 12009.97 | 7.00% | 0.00 |
| 2025-06-24 | 21.43 | 21.93 | 0.31 | 1.43% | 21.27 | 21.97 | 74299 | 16072.82 | 9.39% | 1.00 |
| 2025-06-23 | 20.86 | 21.62 | 0.35 | 1.65% | 20.54 | 21.72 | 79661 | 17066.30 | 10.07% | 0.00 |
| 2025-06-20 | 20.54 | 21.27 | 0.82 | 4.01% | 20.50 | 21.50 | 83375 | 17683.38 | 10.54% | 0.00 |
| 2025-06-19 | 20.42 | 20.45 | -0.15 | -0.73% | 20.30 | 20.88 | 32005 | 6596.59 | 4.04% | 0.00 |
| 2025-06-18 | 19.93 | 20.60 | 0.53 | 2.64% | 19.93 | 21.09 | 46479 | 9583.92 | 5.87% | 0.00 |
| 2025-06-17 | 20.30 | 20.07 | -0.18 | -0.89% | 19.92 | 20.46 | 13783 | 2770.78 | 1.74% | 0.00 |
| 2025-06-16 | 19.78 | 20.25 | 0.56 | 2.84% | 19.60 | 20.29 | 20261 | 4072.30 | 2.56% | 0.00 |
| 2025-06-13 | 20.20 | 19.69 | -0.50 | -2.48% | 19.65 | 20.30 | 18230 | 3623.51 | 2.30% | 0.00 |
| 2025-06-12 | 20.34 | 20.19 | -0.05 | -0.25% | 20.07 | 20.42 | 12234 | 2474.51 | 1.55% | 0.00 |
| 2025-06-11 | 20.11 | 20.24 | 0.05 | 0.25% | 20.11 | 20.45 | 13930 | 2834.77 | 1.76% | 0.00 |
| 2025-06-10 | 20.58 | 20.19 | -0.40 | -1.94% | 19.94 | 20.60 | 19586 | 3970.66 | 2.47% | 0.00 |
| 2025-06-09 | 20.30 | 20.59 | 0.34 | 1.68% | 20.27 | 20.59 | 19409 | 3967.52 | 2.45% | 0.00 |
| 2025-06-06 | 20.34 | 20.25 | -0.08 | -0.39% | 20.16 | 20.46 | 12381 | 2508.21 | 1.56% | 0.00 |
| 2025-06-05 | 19.96 | 20.33 | 0.44 | 2.21% | 19.72 | 20.43 | 23288 | 4690.72 | 2.94% | 0.00 |
| 2025-06-04 | 19.75 | 19.89 | 0.26 | 1.32% | 19.66 | 20.04 | 15625 | 3104.98 | 1.97% | 0.00 |
| 2025-06-03 | 19.88 | 19.63 | 0.02 | 0.10% | 19.50 | 19.89 | 13138 | 2589.83 | 1.66% | 0.00 |
| 2025-05-30 | 20.20 | 19.61 | -0.59 | -2.92% | 19.58 | 20.25 | 19516 | 3859.19 | 2.47% | 0.00 |
| 2025-05-29 | 19.82 | 20.20 | 0.21 | 1.05% | 19.77 | 20.40 | 27823 | 5595.30 | 3.52% | 0.00 |
| 2025-05-28 | 20.28 | 19.99 | -0.22 | -1.09% | 19.73 | 20.66 | 39866 | 8026.40 | 5.04% | 0.00 |
| 2025-05-27 | 19.75 | 20.21 | 0.36 | 1.81% | 19.61 | 20.98 | 53317 | 10857.65 | 6.74% | 0.00 |
| 2025-05-26 | 19.41 | 19.85 | 0.31 | 1.59% | 19.41 | 19.99 | 12005 | 2382.91 | 1.52% | 0.00 |
| 2025-05-23 | 19.75 | 19.54 | -0.29 | -1.46% | 19.44 | 20.10 | 17568 | 3477.35 | 2.22% | 0.00 |
| 2025-05-22 | 20.15 | 19.83 | -0.25 | -1.25% | 19.69 | 20.36 | 17645 | 3527.59 | 2.23% | 0.00 |
| 2025-05-21 | 20.34 | 20.08 | -0.38 | -1.86% | 20.01 | 20.43 | 15532 | 3132.08 | 1.96% | 0.00 |
| 2025-05-20 | 20.08 | 20.46 | 0.32 | 1.59% | 20.07 | 20.59 | 15314 | 3117.60 | 1.94% | 0.00 |
| 2025-05-19 | 19.98 | 20.14 | 0.14 | 0.70% | 19.84 | 20.26 | 11194 | 2245.33 | 1.41% | 0.00 |
| 2025-05-16 | 19.96 | 20.00 | 0.04 | 0.20% | 19.83 | 20.27 | 13697 | 2758.48 | 1.73% | 0.00 |
| 2025-05-15 | 20.15 | 19.96 | -0.19 | -0.94% | 19.91 | 20.23 | 13983 | 2800.33 | 1.77% | 0.00 |
| 2025-05-14 | 20.18 | 20.15 | -0.12 | -0.59% | 19.94 | 20.34 | 20984 | 4221.21 | 2.65% | 0.00 |
| 2025-05-13 | 20.69 | 20.27 | -0.33 | -1.60% | 20.18 | 20.85 | 19220 | 3935.38 | 2.43% | 0.00 |
| 2025-05-12 | 20.35 | 20.60 | 0.57 | 2.85% | 20.03 | 20.60 | 20798 | 4241.30 | 2.63% | 0.00 |
| 2025-05-09 | 20.79 | 20.03 | -0.32 | -1.57% | 19.93 | 20.79 | 19648 | 3963.52 | 2.48% | 0.00 |
| 2025-05-08 | 19.70 | 20.35 | 0.49 | 2.47% | 19.70 | 20.50 | 26278 | 5311.14 | 3.32% | 5.00 |
| 2025-05-07 | 20.00 | 19.86 | -0.02 | -0.10% | 19.70 | 20.37 | 18727 | 3738.45 | 2.37% | 0.00 |
| 2025-05-06 | 19.24 | 19.88 | 0.73 | 3.81% | 19.24 | 19.89 | 21912 | 4302.40 | 2.77% | 0.00 |
| 2025-04-30 | 18.81 | 19.15 | 0.37 | 1.97% | 18.81 | 19.25 | 13714 | 2623.18 | 1.73% | 0.00 |
| 2025-04-29 | 18.42 | 18.78 | 0.03 | 0.16% | 18.42 | 19.30 | 21777 | 4147.60 | 2.75% | 0.00 |
| 2025-04-28 | 18.15 | 18.75 | 0.27 | 1.46% | 17.60 | 19.11 | 32302 | 5954.91 | 4.10% | 0.00 |
| 2025-04-25 | 18.77 | 18.48 | -0.20 | -1.07% | 18.41 | 18.90 | 17219 | 3206.15 | 2.18% | 0.00 |
| 2025-04-24 | 18.95 | 18.68 | -0.36 | -1.89% | 18.50 | 18.96 | 16589 | 3108.33 | 2.10% | 0.00 |
| 2025-04-23 | 18.98 | 19.04 | 0.11 | 0.58% | 18.92 | 19.30 | 16827 | 3213.48 | 2.14% | 0.00 |
| 2025-04-22 | 18.93 | 18.93 | 0.01 | 0.05% | 18.74 | 19.15 | 14357 | 2716.81 | 1.82% | 0.00 |
| 2025-04-21 | 18.91 | 18.92 | 0.01 | 0.05% | 18.79 | 19.07 | 16510 | 3127.54 | 2.09% | 0.00 |
| 2025-04-18 | 19.46 | 18.91 | -0.20 | -1.05% | 18.45 | 19.46 | 20216 | 3829.52 | 2.57% | 0.00 |
| 2025-04-17 | 18.72 | 19.11 | 0.38 | 2.03% | 18.66 | 19.99 | 33538 | 6516.53 | 4.26% | 0.00 |
| 2025-04-16 | 19.19 | 18.73 | -0.47 | -2.45% | 18.37 | 19.20 | 19292 | 3617.86 | 2.45% | 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。
