| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.18 | 6.17 | 0.01 | 0.16% | 6.11 | 6.26 | 121862 | 7542.36 | 2.67% | 0.00 |
| 2026-03-24 | 6.13 | 6.16 | 0.25 | 4.23% | 5.90 | 6.16 | 145277 | 8762.19 | 3.18% | 0.00 |
| 2026-03-23 | 6.26 | 5.91 | -0.46 | -7.22% | 5.85 | 6.30 | 187522 | 11433.73 | 4.11% | 0.00 |
| 2026-03-20 | 6.69 | 6.37 | -0.26 | -3.92% | 6.35 | 6.71 | 135440 | 8815.09 | 2.97% | 0.00 |
| 2026-03-19 | 6.74 | 6.63 | -0.19 | -2.79% | 6.60 | 6.80 | 100636 | 6722.36 | 2.20% | 0.00 |
| 2026-03-18 | 6.67 | 6.82 | 0.18 | 2.71% | 6.67 | 6.86 | 91984 | 6213.84 | 2.01% | 0.00 |
| 2026-03-17 | 6.88 | 6.64 | -0.22 | -3.21% | 6.64 | 6.91 | 103848 | 7028.15 | 2.27% | 0.00 |
| 2026-03-16 | 6.82 | 6.86 | 0.10 | 1.48% | 6.73 | 6.87 | 87968 | 5984.24 | 1.93% | 0.00 |
| 2026-03-13 | 6.80 | 6.76 | -0.04 | -0.59% | 6.75 | 6.93 | 92000 | 6287.94 | 2.01% | 0.00 |
| 2026-03-12 | 6.95 | 6.80 | -0.15 | -2.16% | 6.78 | 6.98 | 114405 | 7850.40 | 2.51% | 4.00 |
| 2026-03-11 | 7.02 | 6.95 | -0.03 | -0.43% | 6.91 | 7.08 | 121740 | 8506.82 | 2.67% | 0.00 |
| 2026-03-10 | 6.77 | 6.98 | 0.28 | 4.18% | 6.77 | 7.00 | 175752 | 12171.60 | 3.85% | 0.00 |
| 2026-03-09 | 6.58 | 6.70 | -0.05 | -0.74% | 6.47 | 6.72 | 159056 | 10485.33 | 3.48% | 0.00 |
| 2026-03-06 | 6.80 | 6.75 | -0.08 | -1.17% | 6.70 | 6.82 | 135246 | 9124.67 | 2.96% | 0.00 |
| 2026-03-05 | 6.60 | 6.83 | 0.37 | 5.73% | 6.58 | 6.94 | 241823 | 16482.77 | 5.30% | 0.00 |
| 2026-03-04 | 6.56 | 6.46 | -0.16 | -2.42% | 6.37 | 6.65 | 199564 | 12976.53 | 4.37% | 0.00 |
| 2026-03-03 | 6.98 | 6.62 | -0.35 | -5.02% | 6.59 | 7.03 | 174543 | 11865.23 | 3.82% | 0.00 |
| 2026-03-02 | 7.14 | 6.97 | -0.30 | -4.13% | 6.90 | 7.19 | 164549 | 11541.38 | 3.60% | 0.00 |
| 2026-02-27 | 7.23 | 7.27 | 0.02 | 0.28% | 7.12 | 7.28 | 127821 | 9202.61 | 2.80% | 10.00 |
| 2026-02-26 | 7.17 | 7.25 | 0.09 | 1.26% | 7.13 | 7.29 | 152742 | 11037.60 | 3.34% | 0.00 |
| 2026-02-25 | 7.12 | 7.16 | 0.04 | 0.56% | 7.10 | 7.19 | 122802 | 8772.88 | 2.69% | 0.00 |
| 2026-02-24 | 7.08 | 7.12 | 0.15 | 2.15% | 7.00 | 7.15 | 142401 | 10102.57 | 3.12% | 6.00 |
| 2026-02-13 | 6.98 | 6.97 | -0.02 | -0.29% | 6.95 | 7.12 | 123096 | 8675.13 | 2.70% | 1.00 |
| 2026-02-12 | 6.97 | 6.99 | 0.01 | 0.14% | 6.88 | 7.02 | 99916 | 6979.03 | 2.19% | 0.00 |
| 2026-02-11 | 7.02 | 6.98 | -0.01 | -0.14% | 6.96 | 7.06 | 86028 | 6025.76 | 1.88% | 53.00 |
| 2026-02-10 | 6.99 | 6.99 | 0.00 | 0.00% | 6.97 | 7.06 | 98164 | 6870.76 | 2.15% | 31.00 |
| 2026-02-09 | 6.89 | 6.99 | 0.19 | 2.79% | 6.86 | 7.01 | 125920 | 8773.58 | 2.76% | 15.00 |
| 2026-02-06 | 6.75 | 6.80 | 0.01 | 0.15% | 6.71 | 6.88 | 115196 | 7843.97 | 2.52% | 0.00 |
| 2026-02-05 | 6.88 | 6.79 | -0.11 | -1.59% | 6.77 | 6.91 | 107334 | 7326.65 | 2.35% | 0.00 |
| 2026-02-04 | 6.85 | 6.90 | 0.03 | 0.44% | 6.81 | 6.94 | 110783 | 7613.44 | 2.43% | 1.00 |
| 2026-02-03 | 6.88 | 6.87 | 0.09 | 1.33% | 6.81 | 6.91 | 100235 | 6879.65 | 2.20% | 0.00 |
| 2026-02-02 | 6.83 | 6.78 | -0.15 | -2.16% | 6.76 | 7.03 | 132505 | 9105.43 | 2.90% | 0.00 |
| 2026-01-30 | 6.96 | 6.93 | -0.04 | -0.57% | 6.82 | 7.01 | 149150 | 10295.37 | 3.27% | 0.00 |
| 2026-01-29 | 7.02 | 6.97 | -0.13 | -1.83% | 6.90 | 7.22 | 178118 | 12568.60 | 3.90% | 0.00 |
| 2026-01-28 | 7.27 | 7.10 | -0.21 | -2.87% | 7.09 | 7.30 | 179992 | 12903.09 | 3.94% | 0.00 |
| 2026-01-27 | 7.28 | 7.31 | -0.04 | -0.54% | 6.98 | 7.33 | 242137 | 17350.15 | 5.30% | 0.00 |
| 2026-01-26 | 7.52 | 7.35 | -0.17 | -2.26% | 7.23 | 7.54 | 238327 | 17497.45 | 5.22% | 0.00 |
| 2026-01-23 | 7.39 | 7.52 | 0.10 | 1.35% | 7.38 | 7.55 | 285660 | 21403.89 | 6.26% | 11.00 |
| 2026-01-22 | 7.33 | 7.42 | 0.11 | 1.50% | 7.30 | 7.43 | 233426 | 17223.49 | 5.11% | 24.00 |
| 2026-01-21 | 7.19 | 7.31 | 0.06 | 0.83% | 7.11 | 7.33 | 208043 | 15113.86 | 4.56% | 5.00 |
| 2026-01-20 | 7.33 | 7.25 | -0.13 | -1.76% | 7.17 | 7.39 | 213069 | 15453.82 | 4.67% | 0.00 |
| 2026-01-19 | 7.23 | 7.38 | 0.14 | 1.93% | 7.15 | 7.41 | 276805 | 20247.91 | 6.06% | 40.00 |
| 2026-01-16 | 7.21 | 7.24 | 0.03 | 0.42% | 7.10 | 7.27 | 207543 | 14923.66 | 4.54% | 91.00 |
| 2026-01-15 | 7.28 | 7.21 | -0.15 | -2.04% | 7.14 | 7.32 | 217544 | 15670.86 | 4.76% | 0.00 |
| 2026-01-14 | 7.30 | 7.36 | 0.09 | 1.24% | 7.21 | 7.42 | 376099 | 27550.45 | 8.24% | 197.00 |
| 2026-01-13 | 7.47 | 7.27 | -0.18 | -2.42% | 7.21 | 7.47 | 297043 | 21720.09 | 6.50% | 13.00 |
| 2026-01-12 | 7.22 | 7.45 | 0.21 | 2.90% | 7.19 | 7.46 | 440637 | 32389.74 | 9.65% | 59.00 |
| 2026-01-09 | 7.38 | 7.24 | -0.01 | -0.14% | 7.17 | 7.45 | 532835 | 38671.73 | 11.67% | 0.00 |
| 2026-01-08 | 6.79 | 7.25 | 0.47 | 6.93% | 6.75 | 7.79 | 927031 | 68580.74 | 20.30% | 0.00 |
| 2026-01-07 | 6.94 | 6.78 | -0.19 | -2.73% | 6.74 | 6.99 | 198054 | 13538.21 | 4.34% | 5.00 |
| 2026-01-06 | 6.93 | 6.97 | 0.04 | 0.58% | 6.88 | 7.03 | 157341 | 10971.04 | 3.45% | 28.00 |
| 2026-01-05 | 6.88 | 6.93 | 0.04 | 0.58% | 6.84 | 6.94 | 145208 | 10015.70 | 3.18% | 0.00 |
| 2025-12-31 | 7.01 | 6.89 | -0.11 | -1.57% | 6.86 | 7.05 | 122154 | 8438.85 | 2.68% | 4.00 |
| 2025-12-30 | 6.91 | 7.00 | 0.03 | 0.43% | 6.86 | 7.09 | 162798 | 11378.32 | 3.57% | 0.00 |
| 2025-12-29 | 7.24 | 6.97 | -0.25 | -3.46% | 6.93 | 7.29 | 201468 | 14118.17 | 4.41% | 0.00 |
| 2025-12-26 | 7.20 | 7.22 | -0.06 | -0.82% | 7.14 | 7.31 | 305984 | 22148.68 | 6.70% | 0.00 |
| 2025-12-25 | 6.92 | 7.28 | 0.41 | 5.97% | 6.87 | 7.43 | 427308 | 30727.08 | 9.36% | 6.00 |
| 2025-12-24 | 6.65 | 6.87 | 0.22 | 3.31% | 6.62 | 6.90 | 189162 | 12884.40 | 4.14% | 0.00 |
| 2025-12-23 | 6.59 | 6.65 | 0.05 | 0.76% | 6.50 | 6.73 | 159891 | 10572.28 | 3.50% | 0.00 |
| 2025-12-22 | 6.63 | 6.60 | 0.01 | 0.15% | 6.58 | 6.72 | 151030 | 10017.23 | 3.31% | 0.00 |
| 2025-12-19 | 6.60 | 6.59 | 0.03 | 0.46% | 6.54 | 6.70 | 166282 | 10982.30 | 3.64% | 5.00 |
| 2025-12-18 | 6.51 | 6.56 | -0.01 | -0.15% | 6.46 | 6.67 | 157388 | 10396.37 | 3.45% | 0.00 |
| 2025-12-17 | 6.64 | 6.57 | -0.10 | -1.50% | 6.37 | 6.76 | 205184 | 13367.25 | 4.49% | 1.00 |
| 2025-12-16 | 6.98 | 6.67 | -0.32 | -4.58% | 6.65 | 6.99 | 183904 | 12370.70 | 4.03% | 0.00 |
| 2025-12-15 | 7.00 | 6.99 | -0.07 | -0.99% | 6.88 | 7.10 | 147193 | 10286.77 | 3.22% | 0.00 |
| 2025-12-12 | 7.23 | 7.06 | -0.09 | -1.26% | 7.04 | 7.24 | 179096 | 12788.13 | 3.92% | 0.00 |
| 2025-12-11 | 7.48 | 7.15 | -0.35 | -4.67% | 7.14 | 7.55 | 248276 | 18016.77 | 5.44% | 10.00 |
| 2025-12-10 | 7.40 | 7.50 | 0.03 | 0.40% | 7.34 | 7.53 | 241860 | 18016.06 | 5.30% | 3.00 |
| 2025-12-09 | 7.36 | 7.47 | 0.08 | 1.08% | 7.33 | 7.51 | 204173 | 15195.70 | 4.47% | 0.00 |
| 2025-12-08 | 7.35 | 7.39 | 0.05 | 0.68% | 7.32 | 7.46 | 191082 | 14110.24 | 4.18% | 280.00 |
| 2025-12-05 | 7.10 | 7.34 | 0.24 | 3.38% | 6.97 | 7.38 | 235946 | 17015.77 | 5.17% | 0.00 |
| 2025-12-04 | 7.22 | 7.10 | -0.12 | -1.66% | 7.01 | 7.26 | 144547 | 10263.03 | 3.17% | 0.00 |
| 2025-12-03 | 7.44 | 7.22 | -0.22 | -2.96% | 7.18 | 7.47 | 219996 | 15959.08 | 4.82% | 0.00 |
| 2025-12-02 | 7.47 | 7.44 | 0.00 | 0.00% | 7.36 | 7.56 | 228814 | 17032.25 | 5.01% | 0.00 |
| 2025-12-01 | 7.35 | 7.44 | 0.08 | 1.09% | 7.28 | 7.53 | 251070 | 18638.35 | 5.50% | 1.00 |
| 2025-11-28 | 7.35 | 7.36 | -0.04 | -0.54% | 7.29 | 7.45 | 268523 | 19745.09 | 5.88% | 0.00 |
| 2025-11-27 | 6.97 | 7.40 | 0.40 | 5.71% | 6.95 | 7.47 | 413648 | 30279.62 | 9.06% | 2.00 |
| 2025-11-26 | 7.27 | 7.00 | -0.23 | -3.18% | 6.95 | 7.27 | 211253 | 14966.96 | 4.63% | 31.00 |
| 2025-11-25 | 7.08 | 7.23 | 0.20 | 2.84% | 7.03 | 7.29 | 233523 | 16850.30 | 5.11% | 3.00 |
| 2025-11-24 | 7.01 | 7.03 | 0.13 | 1.88% | 6.82 | 7.08 | 259910 | 18074.48 | 5.69% | 0.00 |
超频三(300647)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。
