| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 26.83 | 26.05 | 0.40 | 1.56% | 25.87 | 28.80 | 137824 | 37120.19 | 17.42% | 8.00 |
| 2025-10-09 | 25.70 | 25.65 | -0.07 | -0.27% | 25.09 | 26.19 | 61439 | 15718.28 | 7.76% | 0.00 |
| 2025-09-30 | 26.06 | 25.72 | -0.05 | -0.19% | 25.33 | 26.13 | 57220 | 14664.28 | 7.23% | 0.00 |
| 2025-09-29 | 26.66 | 25.77 | -0.60 | -2.28% | 25.59 | 26.90 | 82243 | 21350.00 | 10.39% | 0.00 |
| 2025-09-26 | 25.70 | 26.37 | 0.46 | 1.78% | 25.56 | 26.47 | 98795 | 25806.03 | 12.48% | 0.00 |
| 2025-09-25 | 25.81 | 25.91 | -0.12 | -0.46% | 25.65 | 26.76 | 104929 | 27410.24 | 13.26% | 0.00 |
| 2025-09-24 | 25.65 | 26.03 | 0.14 | 0.54% | 25.36 | 26.18 | 121006 | 31329.65 | 15.29% | 1.00 |
| 2025-09-23 | 24.58 | 25.89 | 1.47 | 6.02% | 24.49 | 27.56 | 179928 | 46712.50 | 22.74% | 16.00 |
| 2025-09-22 | 23.98 | 24.42 | 0.62 | 2.61% | 23.89 | 24.65 | 44734 | 10886.00 | 5.65% | 0.00 |
| 2025-09-19 | 24.01 | 23.80 | -0.63 | -2.58% | 23.63 | 24.79 | 68845 | 16599.93 | 8.70% | 0.00 |
| 2025-09-18 | 24.16 | 24.43 | 0.21 | 0.87% | 23.88 | 25.85 | 94275 | 23350.38 | 11.91% | 0.00 |
| 2025-09-17 | 24.15 | 24.22 | 0.02 | 0.08% | 24.04 | 24.65 | 31820 | 7746.54 | 4.02% | 0.00 |
| 2025-09-16 | 24.12 | 24.20 | 0.09 | 0.37% | 23.80 | 24.20 | 25862 | 6216.20 | 3.27% | 0.00 |
| 2025-09-15 | 24.28 | 24.11 | -0.20 | -0.82% | 23.88 | 24.44 | 31510 | 7582.16 | 3.98% | 0.00 |
| 2025-09-12 | 24.41 | 24.31 | 0.11 | 0.45% | 24.02 | 24.64 | 38862 | 9472.87 | 4.91% | 0.00 |
| 2025-09-11 | 23.97 | 24.20 | 0.14 | 0.58% | 23.68 | 24.35 | 30459 | 7328.26 | 3.85% | 0.00 |
| 2025-09-10 | 24.41 | 24.06 | -0.32 | -1.31% | 24.01 | 24.59 | 29239 | 7081.90 | 3.69% | 0.00 |
| 2025-09-09 | 24.60 | 24.38 | -0.44 | -1.77% | 24.20 | 25.09 | 41659 | 10264.22 | 5.26% | 0.00 |
| 2025-09-08 | 24.59 | 24.82 | 0.23 | 0.94% | 24.31 | 25.14 | 46393 | 11460.07 | 5.86% | 0.00 |
| 2025-09-05 | 23.15 | 24.59 | 1.50 | 6.50% | 23.02 | 24.66 | 70290 | 16956.92 | 8.88% | 6.00 |
| 2025-09-04 | 23.40 | 23.09 | -0.06 | -0.26% | 22.70 | 23.66 | 39549 | 9199.15 | 5.00% | 5.00 |
| 2025-09-03 | 23.75 | 23.15 | -0.60 | -2.53% | 23.08 | 24.06 | 41315 | 9726.94 | 5.22% | 0.00 |
| 2025-09-02 | 24.30 | 23.75 | -0.69 | -2.82% | 23.45 | 24.41 | 45499 | 10821.20 | 5.75% | 0.00 |
| 2025-09-01 | 24.30 | 24.44 | 0.55 | 2.30% | 23.89 | 24.85 | 40447 | 9906.63 | 5.11% | 0.00 |
| 2025-08-29 | 24.33 | 23.89 | -0.67 | -2.73% | 23.75 | 24.48 | 43560 | 10453.37 | 5.50% | 0.00 |
| 2025-08-28 | 24.41 | 24.56 | 0.23 | 0.95% | 23.34 | 24.89 | 61971 | 15027.84 | 7.83% | 0.00 |
| 2025-08-27 | 25.38 | 24.33 | -1.13 | -4.44% | 24.27 | 25.75 | 72192 | 18186.10 | 9.12% | 0.00 |
| 2025-08-26 | 25.16 | 25.46 | 0.16 | 0.63% | 24.87 | 25.75 | 56910 | 14465.08 | 7.19% | 0.00 |
| 2025-08-25 | 25.49 | 25.30 | -0.20 | -0.78% | 25.16 | 25.73 | 60649 | 15407.13 | 7.66% | 0.00 |
| 2025-08-22 | 24.83 | 25.50 | 0.48 | 1.92% | 24.83 | 25.78 | 59968 | 15194.61 | 7.58% | 0.00 |
| 2025-08-21 | 25.41 | 25.02 | -0.45 | -1.77% | 24.88 | 25.47 | 53883 | 13525.82 | 6.81% | 0.00 |
| 2025-08-20 | 25.36 | 25.47 | -0.06 | -0.24% | 25.17 | 25.70 | 46085 | 11709.56 | 5.82% | 0.00 |
| 2025-08-19 | 25.77 | 25.53 | -0.07 | -0.27% | 25.00 | 25.88 | 66234 | 16836.12 | 8.37% | 0.00 |
| 2025-08-18 | 24.98 | 25.60 | 1.04 | 4.23% | 24.91 | 26.20 | 117256 | 30033.16 | 14.82% | 0.00 |
| 2025-08-15 | 23.80 | 24.56 | 0.44 | 1.82% | 23.67 | 24.68 | 59107 | 14388.67 | 7.47% | 0.00 |
| 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 |
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。
