| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 7.35 | 6.90 | -0.58 | -7.75% | 6.89 | 7.42 | 396219 | 28126.21 | 8.68% | 27.00 |
| 2025-11-20 | 7.65 | 7.48 | -0.14 | -1.84% | 7.42 | 7.76 | 366056 | 27664.71 | 8.02% | 0.00 |
| 2025-11-19 | 7.81 | 7.62 | -0.30 | -3.79% | 7.58 | 7.89 | 469645 | 36023.81 | 10.28% | 47.00 |
| 2025-11-18 | 7.98 | 7.92 | 0.01 | 0.13% | 7.75 | 8.17 | 684195 | 54174.71 | 14.98% | 44.00 |
| 2025-11-17 | 7.67 | 7.91 | 0.31 | 4.08% | 7.57 | 8.16 | 826424 | 65129.89 | 18.10% | 2.00 |
| 2025-11-14 | 7.62 | 7.60 | -0.38 | -4.76% | 7.57 | 7.79 | 922489 | 70729.20 | 20.20% | 32.00 |
| 2025-11-13 | 7.00 | 7.98 | 0.96 | 13.68% | 6.94 | 8.42 | 1177984 | 92891.57 | 25.80% | 20008.00 |
| 2025-11-12 | 7.03 | 7.02 | -0.03 | -0.43% | 6.90 | 7.06 | 125684 | 8777.58 | 2.75% | 100.00 |
| 2025-11-11 | 6.97 | 7.05 | 0.08 | 1.15% | 6.94 | 7.08 | 143969 | 10123.85 | 3.15% | 0.00 |
| 2025-11-10 | 6.90 | 6.97 | 0.09 | 1.31% | 6.89 | 7.00 | 144770 | 10058.04 | 3.17% | 55.00 |
| 2025-11-07 | 6.82 | 6.88 | 0.01 | 0.15% | 6.79 | 6.94 | 108926 | 7479.88 | 2.39% | 90.00 |
| 2025-11-06 | 6.88 | 6.87 | -0.02 | -0.29% | 6.79 | 6.95 | 132626 | 9079.64 | 2.90% | 36.00 |
| 2025-11-05 | 6.70 | 6.89 | 0.13 | 1.92% | 6.67 | 6.94 | 150427 | 10318.50 | 3.29% | 0.00 |
| 2025-11-04 | 6.73 | 6.76 | 0.00 | 0.00% | 6.68 | 6.80 | 108756 | 7323.24 | 2.38% | 0.00 |
| 2025-11-03 | 6.72 | 6.76 | 0.03 | 0.45% | 6.66 | 6.77 | 111908 | 7512.68 | 2.45% | 48.00 |
| 2025-10-31 | 6.62 | 6.73 | 0.09 | 1.36% | 6.60 | 6.82 | 148397 | 9978.47 | 3.25% | 20.00 |
| 2025-10-30 | 6.78 | 6.64 | -0.24 | -3.49% | 6.56 | 6.81 | 189978 | 12654.33 | 4.16% | 0.00 |
| 2025-10-29 | 6.92 | 6.88 | -0.08 | -1.15% | 6.84 | 6.98 | 96039 | 6618.59 | 2.10% | 30.00 |
| 2025-10-28 | 6.80 | 6.96 | 0.10 | 1.46% | 6.75 | 6.98 | 113668 | 7875.18 | 2.49% | 20.00 |
| 2025-10-27 | 6.85 | 6.86 | 0.03 | 0.44% | 6.74 | 6.92 | 116794 | 7970.06 | 2.56% | 0.00 |
| 2025-10-24 | 6.83 | 6.83 | 0.03 | 0.44% | 6.79 | 6.90 | 163261 | 11172.01 | 3.58% | 7.00 |
| 2025-10-23 | 6.66 | 6.80 | 0.21 | 3.19% | 6.52 | 6.84 | 193984 | 12991.20 | 4.25% | 0.00 |
| 2025-10-22 | 6.55 | 6.59 | 0.01 | 0.15% | 6.51 | 6.68 | 83326 | 5501.89 | 1.82% | 0.00 |
| 2025-10-21 | 6.49 | 6.58 | 0.09 | 1.39% | 6.40 | 6.61 | 121449 | 7950.96 | 2.66% | 0.00 |
| 2025-10-20 | 6.37 | 6.49 | 0.23 | 3.67% | 6.37 | 6.54 | 154362 | 9981.90 | 3.38% | 0.00 |
| 2025-10-17 | 6.47 | 6.26 | -0.24 | -3.69% | 6.25 | 6.52 | 124823 | 7941.43 | 2.73% | 5.00 |
| 2025-10-16 | 6.59 | 6.50 | -0.08 | -1.22% | 6.45 | 6.59 | 121916 | 7927.92 | 2.67% | 0.00 |
| 2025-10-15 | 6.54 | 6.58 | 0.06 | 0.92% | 6.48 | 6.61 | 117475 | 7704.86 | 2.57% | 0.00 |
| 2025-10-14 | 6.74 | 6.52 | -0.18 | -2.69% | 6.48 | 6.80 | 142717 | 9439.13 | 3.13% | 0.00 |
| 2025-10-13 | 6.43 | 6.70 | -0.07 | -1.03% | 6.17 | 6.75 | 178534 | 11656.80 | 3.91% | 0.00 |
| 2025-10-10 | 6.91 | 6.77 | -0.12 | -1.74% | 6.70 | 6.91 | 151719 | 10249.45 | 3.32% | 0.00 |
| 2025-10-09 | 6.99 | 6.89 | -0.06 | -0.86% | 6.87 | 7.11 | 163051 | 11357.91 | 3.57% | 0.00 |
| 2025-09-30 | 6.95 | 6.95 | -0.02 | -0.29% | 6.91 | 7.08 | 122944 | 8598.90 | 2.69% | 0.00 |
| 2025-09-29 | 6.84 | 6.97 | 0.17 | 2.50% | 6.74 | 7.08 | 166474 | 11539.31 | 3.65% | 0.00 |
| 2025-09-26 | 6.95 | 6.80 | -0.21 | -3.00% | 6.80 | 6.98 | 130766 | 9007.32 | 2.86% | 0.00 |
| 2025-09-25 | 7.08 | 7.01 | -0.03 | -0.43% | 6.99 | 7.19 | 160586 | 11392.34 | 3.52% | 0.00 |
| 2025-09-24 | 6.94 | 7.04 | 0.08 | 1.15% | 6.86 | 7.09 | 133347 | 9369.81 | 2.92% | 0.00 |
| 2025-09-23 | 7.22 | 6.96 | -0.23 | -3.20% | 6.75 | 7.24 | 197936 | 13649.36 | 4.33% | 0.00 |
| 2025-09-22 | 7.17 | 7.19 | 0.00 | 0.00% | 7.11 | 7.28 | 106128 | 7649.52 | 2.32% | 0.00 |
| 2025-09-19 | 7.30 | 7.19 | -0.11 | -1.51% | 7.16 | 7.35 | 147523 | 10652.83 | 3.23% | 0.00 |
| 2025-09-18 | 7.41 | 7.30 | -0.15 | -2.01% | 7.18 | 7.52 | 216980 | 15969.88 | 4.75% | 63.00 |
| 2025-09-17 | 7.30 | 7.45 | 0.15 | 2.05% | 7.23 | 7.53 | 191242 | 14169.68 | 4.19% | 0.00 |
| 2025-09-16 | 7.19 | 7.30 | 0.10 | 1.39% | 7.13 | 7.33 | 118408 | 8602.11 | 2.59% | 0.00 |
| 2025-09-15 | 7.26 | 7.20 | -0.07 | -0.96% | 7.15 | 7.29 | 106543 | 7672.45 | 2.33% | 0.00 |
| 2025-09-12 | 7.39 | 7.27 | -0.08 | -1.09% | 7.21 | 7.39 | 117098 | 8517.60 | 2.56% | 26.00 |
| 2025-09-11 | 7.26 | 7.35 | 0.09 | 1.24% | 7.10 | 7.37 | 149497 | 10856.33 | 3.27% | 25.00 |
| 2025-09-10 | 7.20 | 7.26 | 0.06 | 0.83% | 7.20 | 7.37 | 153706 | 11184.28 | 3.37% | 57.00 |
| 2025-09-09 | 7.30 | 7.20 | -0.11 | -1.50% | 7.14 | 7.33 | 145853 | 10538.02 | 3.19% | 0.00 |
| 2025-09-08 | 7.26 | 7.31 | 0.14 | 1.95% | 7.17 | 7.36 | 172502 | 12536.35 | 3.78% | 10.00 |
| 2025-09-05 | 6.95 | 7.17 | 0.22 | 3.17% | 6.86 | 7.21 | 182009 | 12934.52 | 3.99% | 10.00 |
| 2025-09-04 | 7.06 | 6.95 | -0.01 | -0.14% | 6.83 | 7.26 | 195920 | 13865.29 | 4.29% | 35.00 |
| 2025-09-03 | 7.20 | 6.96 | -0.22 | -3.06% | 6.91 | 7.24 | 188665 | 13371.44 | 4.13% | 0.00 |
| 2025-09-02 | 7.42 | 7.18 | -0.27 | -3.62% | 7.12 | 7.42 | 207226 | 14934.68 | 4.54% | 0.00 |
| 2025-09-01 | 7.42 | 7.45 | 0.04 | 0.54% | 7.32 | 7.55 | 177034 | 13171.54 | 3.88% | 12.00 |
| 2025-08-29 | 7.63 | 7.41 | -0.15 | -1.98% | 7.38 | 7.63 | 171674 | 12774.74 | 3.76% | 1.00 |
| 2025-08-28 | 7.50 | 7.56 | 0.11 | 1.48% | 7.17 | 7.58 | 259348 | 19205.79 | 5.68% | 12.00 |
| 2025-08-27 | 7.71 | 7.45 | -0.26 | -3.37% | 7.39 | 7.77 | 265738 | 20241.02 | 5.82% | 20.00 |
| 2025-08-26 | 7.55 | 7.71 | 0.09 | 1.18% | 7.55 | 7.83 | 269454 | 20720.16 | 5.90% | 8.00 |
| 2025-08-25 | 7.67 | 7.62 | -0.05 | -0.65% | 7.51 | 7.72 | 269030 | 20425.03 | 5.89% | 0.00 |
| 2025-08-22 | 7.73 | 7.67 | -0.06 | -0.78% | 7.62 | 7.81 | 293148 | 22513.61 | 6.42% | 0.00 |
| 2025-08-21 | 7.84 | 7.73 | -0.11 | -1.40% | 7.65 | 8.05 | 464524 | 36230.74 | 10.17% | 205.00 |
| 2025-08-20 | 7.44 | 7.84 | 0.28 | 3.70% | 7.42 | 7.85 | 450131 | 34413.93 | 9.86% | 261.00 |
| 2025-08-19 | 7.47 | 7.56 | 0.06 | 0.80% | 7.36 | 7.64 | 345258 | 25874.59 | 7.56% | 12.00 |
| 2025-08-18 | 7.17 | 7.50 | 0.43 | 6.08% | 7.14 | 7.59 | 453729 | 33854.59 | 9.94% | 200.00 |
| 2025-08-15 | 6.96 | 7.07 | 0.13 | 1.87% | 6.92 | 7.09 | 164327 | 11573.02 | 3.60% | 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。
