| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-15 | 19.30 | 19.20 | -0.04 | -0.21% | 19.08 | 19.59 | 16811 | 3234.93 | 2.13% | 0.00 |
| 2025-04-14 | 19.68 | 19.24 | 0.08 | 0.42% | 19.17 | 19.72 | 34173 | 6635.42 | 4.34% | 0.00 |
| 2025-04-11 | 18.50 | 19.16 | 0.84 | 4.59% | 18.45 | 20.43 | 56437 | 10957.29 | 7.16% | 0.00 |
| 2025-04-10 | 18.86 | 18.32 | 0.46 | 2.58% | 18.08 | 18.86 | 34412 | 6362.57 | 4.37% | 0.00 |
| 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 |
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。
