| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.67 | 5.61 | -0.08 | -1.41% | 5.61 | 5.79 | 90010 | 5125.98 | 1.97% | 0.00 |
| 2025-05-22 | 5.77 | 5.69 | -0.11 | -1.90% | 5.67 | 5.85 | 76020 | 4361.68 | 1.66% | 0.00 |
| 2025-05-21 | 5.88 | 5.80 | -0.08 | -1.36% | 5.76 | 5.90 | 95370 | 5533.41 | 2.09% | 0.00 |
| 2025-05-20 | 5.85 | 5.88 | 0.07 | 1.20% | 5.77 | 5.89 | 85037 | 4972.47 | 1.86% | 0.00 |
| 2025-05-19 | 5.76 | 5.81 | 0.06 | 1.04% | 5.68 | 5.87 | 94724 | 5478.54 | 2.07% | 10.00 |
| 2025-05-16 | 5.72 | 5.75 | 0.07 | 1.23% | 5.66 | 5.82 | 95001 | 5473.11 | 2.08% | 0.00 |
| 2025-05-15 | 5.71 | 5.68 | -0.06 | -1.05% | 5.63 | 5.77 | 86418 | 4915.45 | 1.89% | 0.00 |
| 2025-05-14 | 5.76 | 5.74 | 0.00 | 0.00% | 5.67 | 5.81 | 113158 | 6494.53 | 2.48% | 0.00 |
| 2025-05-13 | 5.89 | 5.74 | -0.06 | -1.03% | 5.73 | 5.95 | 107233 | 6242.53 | 2.35% | 0.00 |
| 2025-05-12 | 5.75 | 5.80 | 0.10 | 1.75% | 5.72 | 5.85 | 82114 | 4745.27 | 1.80% | 0.00 |
| 2025-05-09 | 5.78 | 5.70 | -0.10 | -1.72% | 5.65 | 5.78 | 108663 | 6195.35 | 2.38% | 0.00 |
| 2025-05-08 | 5.68 | 5.80 | 0.09 | 1.58% | 5.63 | 5.82 | 119010 | 6864.99 | 2.61% | 10.00 |
| 2025-05-07 | 5.71 | 5.71 | 0.08 | 1.42% | 5.62 | 5.81 | 147143 | 8379.72 | 3.22% | 0.00 |
| 2025-05-06 | 5.38 | 5.63 | 0.29 | 5.43% | 5.38 | 5.63 | 153625 | 8496.70 | 3.36% | 0.00 |
| 2025-04-30 | 5.29 | 5.34 | 0.11 | 2.10% | 5.23 | 5.37 | 147612 | 7868.94 | 3.23% | 10.00 |
| 2025-04-29 | 5.01 | 5.23 | 0.29 | 5.87% | 5.01 | 5.30 | 257106 | 13364.10 | 5.63% | 10.00 |
| 2025-04-28 | 5.09 | 4.94 | -0.14 | -2.76% | 4.90 | 5.12 | 135399 | 6708.54 | 2.97% | 0.00 |
| 2025-04-25 | 5.11 | 5.08 | 0.02 | 0.40% | 5.04 | 5.18 | 92244 | 4720.33 | 2.02% | 0.00 |
| 2025-04-24 | 5.20 | 5.06 | -0.17 | -3.25% | 5.03 | 5.21 | 122840 | 6265.79 | 2.69% | 0.00 |
| 2025-04-23 | 5.24 | 5.23 | 0.06 | 1.16% | 5.19 | 5.30 | 97991 | 5141.40 | 2.15% | 0.00 |
| 2025-04-22 | 5.25 | 5.17 | -0.05 | -0.96% | 5.15 | 5.26 | 59672 | 3100.21 | 1.31% | 12.00 |
| 2025-04-21 | 5.15 | 5.22 | 0.12 | 2.35% | 5.08 | 5.22 | 94464 | 4899.76 | 2.07% | 0.00 |
| 2025-04-18 | 5.16 | 5.10 | 0.00 | 0.00% | 5.05 | 5.22 | 91077 | 4661.62 | 1.99% | 0.00 |
| 2025-04-17 | 5.02 | 5.10 | 0.02 | 0.39% | 5.00 | 5.21 | 99426 | 5131.18 | 2.18% | 0.00 |
| 2025-04-16 | 5.20 | 5.08 | -0.11 | -2.12% | 4.99 | 5.22 | 101681 | 5178.08 | 2.23% | 3.00 |
| 2025-04-15 | 5.28 | 5.19 | -0.02 | -0.38% | 5.15 | 5.29 | 81345 | 4230.43 | 1.78% | 0.00 |
| 2025-04-14 | 5.32 | 5.21 | 0.06 | 1.17% | 5.21 | 5.40 | 123683 | 6533.14 | 2.71% | 0.00 |
| 2025-04-11 | 5.04 | 5.15 | 0.03 | 0.59% | 5.04 | 5.22 | 110130 | 5684.69 | 2.41% | 200.00 |
| 2025-04-10 | 5.09 | 5.12 | 0.19 | 3.85% | 5.09 | 5.24 | 144549 | 7459.03 | 3.17% | 210.00 |
| 2025-04-09 | 4.67 | 4.93 | 0.17 | 3.57% | 4.28 | 4.99 | 198145 | 9257.24 | 4.34% | 83.00 |
| 2025-04-08 | 4.66 | 4.76 | 0.16 | 3.48% | 4.64 | 4.94 | 144133 | 6899.61 | 3.16% | 0.00 |
| 2025-04-07 | 5.33 | 4.60 | -1.15 | -20.00% | 4.60 | 5.33 | 211896 | 10392.30 | 4.64% | 0.00 |
| 2025-04-03 | 5.70 | 5.75 | 0.00 | 0.00% | 5.64 | 5.80 | 75221 | 4316.72 | 1.65% | 7.00 |
| 2025-04-02 | 5.83 | 5.75 | -0.11 | -1.88% | 5.74 | 5.90 | 84146 | 4884.69 | 1.84% | 12.00 |
| 2025-04-01 | 5.85 | 5.86 | 0.06 | 1.03% | 5.83 | 5.99 | 88658 | 5229.51 | 1.94% | 0.00 |
| 2025-03-31 | 5.91 | 5.80 | -0.13 | -2.19% | 5.72 | 5.91 | 82470 | 4779.02 | 1.81% | 0.00 |
| 2025-03-28 | 6.03 | 5.93 | -0.10 | -1.66% | 5.92 | 6.07 | 74841 | 4469.78 | 1.64% | 0.00 |
| 2025-03-27 | 6.05 | 6.03 | -0.06 | -0.99% | 5.95 | 6.10 | 77928 | 4699.03 | 1.71% | 19.00 |
| 2025-03-26 | 6.00 | 6.09 | 0.09 | 1.50% | 6.00 | 6.20 | 101880 | 6217.57 | 2.23% | 14.00 |
| 2025-03-25 | 6.05 | 6.00 | -0.03 | -0.50% | 5.96 | 6.09 | 82294 | 4952.60 | 1.80% | 1.00 |
| 2025-03-24 | 6.20 | 6.03 | -0.17 | -2.74% | 5.87 | 6.23 | 170983 | 10289.42 | 3.74% | 5.00 |
| 2025-03-21 | 6.35 | 6.20 | -0.15 | -2.36% | 6.16 | 6.35 | 146001 | 9106.12 | 3.20% | 17.00 |
| 2025-03-20 | 6.41 | 6.35 | -0.06 | -0.94% | 6.34 | 6.52 | 112910 | 7244.53 | 2.47% | 0.00 |
| 2025-03-19 | 6.51 | 6.41 | -0.15 | -2.29% | 6.38 | 6.54 | 108042 | 6966.42 | 2.37% | 44.00 |
| 2025-03-18 | 6.55 | 6.56 | 0.00 | 0.00% | 6.49 | 6.58 | 121338 | 7919.68 | 2.66% | 14.00 |
| 2025-03-17 | 6.50 | 6.56 | 0.11 | 1.71% | 6.45 | 6.63 | 171570 | 11233.07 | 3.76% | 20.00 |
| 2025-03-14 | 6.30 | 6.45 | 0.15 | 2.38% | 6.24 | 6.48 | 170816 | 10910.42 | 3.74% | 319.00 |
| 2025-03-13 | 6.42 | 6.30 | -0.12 | -1.87% | 6.21 | 6.46 | 156848 | 9880.64 | 3.43% | 0.00 |
| 2025-03-12 | 6.37 | 6.42 | 0.08 | 1.26% | 6.36 | 6.52 | 165834 | 10683.41 | 3.63% | 18.00 |
| 2025-03-11 | 6.29 | 6.34 | -0.01 | -0.16% | 6.25 | 6.37 | 104773 | 6605.43 | 2.29% | 0.00 |
| 2025-03-10 | 6.38 | 6.35 | -0.06 | -0.94% | 6.26 | 6.45 | 150305 | 9520.58 | 3.29% | 10.00 |
| 2025-03-07 | 6.57 | 6.41 | -0.17 | -2.58% | 6.38 | 6.66 | 218209 | 14160.61 | 4.78% | 0.00 |
| 2025-03-06 | 6.45 | 6.58 | 0.18 | 2.81% | 6.40 | 6.60 | 201059 | 13138.00 | 4.40% | 158.00 |
| 2025-03-05 | 6.51 | 6.40 | -0.11 | -1.69% | 6.28 | 6.52 | 164952 | 10501.80 | 3.61% | 16.00 |
| 2025-03-04 | 6.40 | 6.51 | 0.06 | 0.93% | 6.36 | 6.52 | 148085 | 9566.78 | 3.24% | 44.00 |
| 2025-03-03 | 6.49 | 6.45 | 0.07 | 1.10% | 6.37 | 6.58 | 166307 | 10778.69 | 3.64% | 0.00 |
| 2025-02-28 | 6.63 | 6.38 | -0.27 | -4.06% | 6.37 | 6.75 | 250412 | 16445.55 | 5.48% | 2.00 |
| 2025-02-27 | 6.78 | 6.65 | -0.17 | -2.49% | 6.57 | 6.89 | 321038 | 21525.97 | 7.03% | 40.00 |
| 2025-02-26 | 6.88 | 6.82 | 0.10 | 1.49% | 6.79 | 7.16 | 512474 | 35610.50 | 11.22% | 23.00 |
| 2025-02-25 | 6.46 | 6.72 | 0.16 | 2.44% | 6.40 | 6.78 | 339901 | 22636.58 | 7.44% | 7.00 |
| 2025-02-24 | 6.65 | 6.56 | -0.01 | -0.15% | 6.48 | 6.65 | 192149 | 12592.74 | 4.21% | 0.00 |
| 2025-02-21 | 6.60 | 6.57 | -0.07 | -1.05% | 6.50 | 6.67 | 262074 | 17196.76 | 5.74% | 48.00 |
| 2025-02-20 | 6.44 | 6.64 | 0.23 | 3.59% | 6.37 | 6.74 | 395404 | 25937.28 | 8.66% | 662.00 |
| 2025-02-19 | 6.13 | 6.41 | 0.30 | 4.91% | 6.13 | 6.71 | 284923 | 18342.45 | 6.24% | 0.00 |
| 2025-02-18 | 6.51 | 6.11 | -0.36 | -5.56% | 6.10 | 6.55 | 209536 | 13220.79 | 4.59% | 50.00 |
| 2025-02-17 | 6.34 | 6.47 | 0.13 | 2.05% | 6.34 | 6.47 | 160127 | 10292.07 | 3.51% | 0.00 |
| 2025-02-14 | 6.38 | 6.34 | -0.04 | -0.63% | 6.33 | 6.46 | 127113 | 8117.05 | 2.78% | 0.00 |
| 2025-02-13 | 6.47 | 6.38 | -0.09 | -1.39% | 6.32 | 6.49 | 169799 | 10868.77 | 3.72% | 0.00 |
| 2025-02-12 | 6.38 | 6.47 | 0.07 | 1.09% | 6.38 | 6.51 | 159146 | 10249.89 | 3.49% | 40.00 |
| 2025-02-11 | 6.60 | 6.40 | -0.15 | -2.29% | 6.37 | 6.65 | 167851 | 10810.27 | 3.68% | 17.00 |
| 2025-02-10 | 6.40 | 6.55 | 0.15 | 2.34% | 6.38 | 6.55 | 181971 | 11776.02 | 3.98% | 280.00 |
| 2025-02-07 | 6.37 | 6.40 | 0.08 | 1.27% | 6.26 | 6.47 | 215347 | 13760.67 | 4.72% | 0.00 |
| 2025-02-06 | 6.14 | 6.32 | 0.17 | 2.76% | 6.11 | 6.32 | 159560 | 9976.08 | 3.49% | 28.00 |
| 2025-02-05 | 6.02 | 6.15 | 0.25 | 4.24% | 6.00 | 6.18 | 166217 | 10153.53 | 3.64% | 0.00 |
| 2025-01-27 | 6.15 | 5.90 | -0.19 | -3.12% | 5.90 | 6.19 | 115615 | 6968.70 | 2.53% | 6.00 |
| 2025-01-24 | 6.00 | 6.09 | 0.11 | 1.84% | 5.91 | 6.13 | 151701 | 9123.49 | 3.32% | 193.00 |
| 2025-01-23 | 6.09 | 5.98 | -0.04 | -0.66% | 5.98 | 6.27 | 172586 | 10604.72 | 3.78% | 0.00 |
| 2025-01-22 | 6.07 | 6.02 | -0.07 | -1.15% | 5.99 | 6.12 | 127424 | 7704.82 | 2.79% | 0.00 |
| 2025-01-21 | 6.28 | 6.09 | -0.13 | -2.09% | 5.99 | 6.29 | 217652 | 13278.30 | 4.77% | 157.00 |
| 2025-01-20 | 6.24 | 6.22 | -0.13 | -2.05% | 6.08 | 6.39 | 268715 | 16707.53 | 5.88% | 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。
