| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 145.02 | 146.55 | 4.85 | 3.42% | 138.08 | 147.57 | 102534 | 146601.41 | 7.75% | 8.00 |
| 2026-03-25 | 143.01 | 141.70 | 1.93 | 1.38% | 141.00 | 145.93 | 61455 | 88324.45 | 4.64% | 3.00 |
| 2026-03-24 | 143.20 | 139.77 | 0.59 | 0.42% | 134.58 | 143.90 | 64163 | 88763.91 | 4.85% | 8.00 |
| 2026-03-23 | 142.95 | 139.18 | -5.32 | -3.68% | 138.99 | 150.00 | 77904 | 112606.98 | 5.89% | 16.00 |
| 2026-03-20 | 150.86 | 144.50 | -4.30 | -2.89% | 144.00 | 151.99 | 63386 | 93730.09 | 4.79% | 3.00 |
| 2026-03-19 | 146.01 | 148.80 | -3.00 | -1.98% | 146.00 | 152.97 | 78919 | 117842.87 | 5.96% | 5.00 |
| 2026-03-18 | 141.30 | 151.80 | 12.07 | 8.64% | 139.01 | 152.40 | 105436 | 154148.41 | 7.97% | 13.00 |
| 2026-03-17 | 147.00 | 139.73 | -5.50 | -3.79% | 139.60 | 147.80 | 50072 | 71578.94 | 3.78% | 4.00 |
| 2026-03-16 | 146.51 | 145.23 | -1.27 | -0.87% | 142.20 | 148.44 | 55371 | 80167.52 | 4.18% | 0.00 |
| 2026-03-13 | 157.01 | 146.50 | -12.35 | -7.77% | 145.80 | 158.01 | 98192 | 147557.64 | 7.42% | 17.00 |
| 2026-03-12 | 162.81 | 158.85 | -3.95 | -2.43% | 158.10 | 166.50 | 59519 | 95621.70 | 4.50% | 3.00 |
| 2026-03-11 | 169.00 | 162.80 | -5.47 | -3.25% | 162.30 | 169.88 | 69534 | 114996.09 | 5.25% | 20.00 |
| 2026-03-10 | 164.52 | 168.27 | 3.69 | 2.24% | 163.70 | 172.00 | 74783 | 125851.77 | 5.65% | 11.00 |
| 2026-03-09 | 158.31 | 164.58 | -2.65 | -1.58% | 157.46 | 164.77 | 81521 | 131240.88 | 6.16% | 2.00 |
| 2026-03-06 | 164.00 | 167.23 | 2.82 | 1.72% | 161.80 | 172.50 | 95623 | 161113.33 | 7.22% | 4.00 |
| 2026-03-05 | 168.00 | 164.41 | 0.26 | 0.16% | 160.00 | 168.00 | 74606 | 121524.09 | 5.64% | 2.00 |
| 2026-03-04 | 156.00 | 164.15 | 7.16 | 4.56% | 155.00 | 167.00 | 89032 | 145453.70 | 6.73% | 0.00 |
| 2026-03-03 | 174.00 | 156.99 | -20.21 | -11.41% | 156.99 | 174.01 | 110282 | 180846.97 | 8.33% | 1.00 |
| 2026-03-02 | 174.43 | 177.20 | 1.40 | 0.80% | 173.61 | 184.23 | 122865 | 219268.78 | 9.28% | 1.00 |
| 2026-02-27 | 172.08 | 175.80 | 3.34 | 1.94% | 170.00 | 184.00 | 153693 | 274938.53 | 11.61% | 4.00 |
| 2026-02-26 | 163.00 | 172.46 | 5.78 | 3.47% | 161.00 | 175.52 | 148206 | 253249.84 | 11.20% | 5.00 |
| 2026-02-25 | 156.04 | 166.68 | 10.64 | 6.82% | 155.01 | 168.00 | 137818 | 224788.30 | 10.41% | 13.00 |
| 2026-02-24 | 157.98 | 156.04 | -1.48 | -0.94% | 154.89 | 159.30 | 60568 | 95187.42 | 4.58% | 0.00 |
| 2026-02-13 | 160.62 | 157.52 | -3.08 | -1.92% | 156.00 | 163.17 | 68433 | 109686.18 | 5.17% | 18.00 |
| 2026-02-12 | 163.01 | 160.60 | -7.46 | -4.44% | 160.12 | 166.88 | 116291 | 188988.78 | 8.79% | 15.00 |
| 2026-02-11 | 169.28 | 168.06 | 0.56 | 0.33% | 167.01 | 176.61 | 143060 | 246054.62 | 10.81% | 14.00 |
| 2026-02-10 | 168.80 | 167.50 | -3.27 | -1.91% | 162.87 | 173.60 | 103642 | 173827.62 | 7.83% | 11.00 |
| 2026-02-09 | 168.99 | 170.77 | 6.00 | 3.64% | 164.08 | 171.87 | 111637 | 188219.50 | 8.43% | 20.00 |
| 2026-02-06 | 165.00 | 164.77 | -1.52 | -0.91% | 162.50 | 171.48 | 99258 | 165801.38 | 7.50% | 7.00 |
| 2026-02-05 | 168.63 | 166.29 | -3.68 | -2.17% | 163.26 | 169.90 | 89631 | 149493.08 | 6.77% | 6.00 |
| 2026-02-04 | 182.50 | 169.97 | -16.22 | -8.71% | 167.00 | 184.20 | 165393 | 288172.50 | 12.49% | 6.00 |
| 2026-02-03 | 179.37 | 186.19 | 8.67 | 4.88% | 170.00 | 189.50 | 153108 | 278559.00 | 11.57% | 8.00 |
| 2026-02-02 | 181.40 | 177.52 | -0.28 | -0.16% | 177.03 | 186.99 | 99623 | 181202.72 | 7.53% | 12.00 |
| 2026-01-30 | 185.30 | 177.80 | -11.28 | -5.97% | 176.00 | 194.24 | 127879 | 233176.50 | 9.66% | 30.00 |
| 2026-01-29 | 191.60 | 189.08 | -6.03 | -3.09% | 185.00 | 195.00 | 112200 | 213925.53 | 8.48% | 6.00 |
| 2026-01-28 | 198.00 | 195.11 | -1.59 | -0.81% | 183.00 | 199.99 | 157821 | 298158.25 | 11.92% | 18.00 |
| 2026-01-27 | 188.01 | 196.70 | 4.28 | 2.22% | 188.01 | 202.00 | 137326 | 269548.78 | 10.37% | 12.00 |
| 2026-01-26 | 208.78 | 192.42 | -27.56 | -12.53% | 191.10 | 212.00 | 203170 | 409352.22 | 15.35% | 27.00 |
| 2026-01-23 | 194.00 | 219.98 | 28.98 | 15.17% | 192.91 | 225.99 | 250696 | 519706.47 | 18.94% | 80.00 |
| 2026-01-22 | 182.18 | 191.00 | 10.40 | 5.76% | 181.00 | 201.29 | 206172 | 398042.97 | 15.58% | 10.00 |
| 2026-01-21 | 191.49 | 180.60 | -14.38 | -7.38% | 180.08 | 203.00 | 192910 | 369642.91 | 14.57% | 74.00 |
| 2026-01-20 | 223.92 | 194.98 | -24.54 | -11.18% | 185.02 | 228.49 | 211287 | 434733.31 | 15.96% | 4.00 |
| 2026-01-19 | 189.66 | 219.52 | 30.52 | 16.15% | 189.66 | 225.00 | 209435 | 440054.16 | 15.82% | 13.00 |
| 2026-01-16 | 196.00 | 189.00 | -3.91 | -2.03% | 189.00 | 202.80 | 158914 | 313180.06 | 12.01% | 12.00 |
| 2026-01-15 | 205.00 | 192.91 | -24.90 | -11.43% | 174.25 | 213.69 | 217479 | 419222.16 | 16.43% | 19.00 |
| 2026-01-14 | 204.00 | 217.81 | 12.82 | 6.25% | 200.00 | 218.80 | 199570 | 419070.56 | 15.08% | 39.00 |
| 2026-01-13 | 192.00 | 204.99 | 7.00 | 3.54% | 171.80 | 213.91 | 204485 | 396677.66 | 15.45% | 10.00 |
| 2026-01-12 | 182.00 | 197.99 | 20.21 | 11.37% | 175.04 | 208.04 | 197179 | 377150.53 | 14.90% | 26.00 |
| 2026-01-09 | 177.00 | 177.78 | 5.00 | 2.89% | 165.00 | 184.25 | 209984 | 366557.09 | 15.86% | 11.00 |
| 2026-01-08 | 160.22 | 172.78 | 12.56 | 7.84% | 160.14 | 176.00 | 170273 | 288290.59 | 12.86% | 23.00 |
| 2026-01-07 | 160.00 | 160.22 | -5.58 | -3.37% | 157.50 | 168.88 | 163003 | 264099.59 | 12.31% | 7.00 |
| 2026-01-06 | 147.10 | 165.80 | 14.92 | 9.89% | 141.70 | 165.80 | 212358 | 329832.16 | 16.04% | 5.00 |
| 2026-01-05 | 154.99 | 150.88 | -4.39 | -2.83% | 143.88 | 155.00 | 165326 | 247794.33 | 12.49% | 2.00 |
| 2025-12-31 | 148.88 | 155.27 | 8.57 | 5.84% | 148.30 | 160.00 | 208239 | 321059.69 | 15.73% | 17.00 |
| 2025-12-30 | 155.40 | 146.70 | -12.70 | -7.97% | 141.00 | 156.37 | 226478 | 332104.66 | 17.11% | 2.00 |
| 2025-12-29 | 137.02 | 159.40 | 22.40 | 16.35% | 137.02 | 162.58 | 273321 | 415233.62 | 20.65% | 59.00 |
| 2025-12-26 | 133.00 | 137.00 | 2.07 | 1.53% | 133.00 | 140.40 | 276470 | 378197.50 | 20.89% | 96.00 |
| 2025-12-25 | 118.71 | 134.93 | 22.49 | 20.00% | 118.71 | 134.93 | 294689 | 374221.81 | 22.26% | 0.00 |
| 2025-12-24 | 91.75 | 112.44 | 18.74 | 20.00% | 91.75 | 112.44 | 297613 | 312439.16 | 22.48% | 0.00 |
| 2025-12-23 | 92.68 | 93.70 | 0.61 | 0.66% | 90.06 | 100.50 | 283140 | 271158.44 | 21.39% | 17.00 |
| 2025-12-22 | 99.73 | 93.09 | -3.65 | -3.77% | 92.00 | 99.73 | 184014 | 174453.78 | 13.90% | 5.00 |
| 2025-12-19 | 96.00 | 96.74 | 3.89 | 4.19% | 93.57 | 99.00 | 209480 | 200964.06 | 15.83% | 7.00 |
| 2025-12-18 | 94.01 | 92.85 | 0.08 | 0.09% | 92.85 | 98.99 | 247962 | 236636.72 | 18.73% | 9.00 |
| 2025-12-17 | 95.19 | 92.77 | -4.73 | -4.85% | 89.36 | 97.00 | 226799 | 209075.58 | 17.13% | 10.00 |
| 2025-12-16 | 95.11 | 97.50 | -4.20 | -4.13% | 92.94 | 98.88 | 235790 | 227122.20 | 17.81% | 114.00 |
| 2025-12-15 | 96.78 | 101.70 | 4.92 | 5.08% | 93.93 | 103.73 | 320856 | 317403.78 | 24.24% | 178.00 |
| 2025-12-12 | 83.90 | 96.78 | 16.13 | 20.00% | 83.90 | 96.78 | 335614 | 311063.00 | 25.35% | 1.00 |
| 2025-12-11 | 83.99 | 80.65 | -1.78 | -2.16% | 78.99 | 85.00 | 257288 | 210276.58 | 19.44% | 18.00 |
| 2025-12-10 | 75.52 | 82.43 | 6.95 | 9.21% | 74.33 | 83.00 | 295004 | 233639.11 | 22.29% | 0.00 |
| 2025-12-09 | 73.39 | 75.48 | 2.98 | 4.11% | 73.06 | 78.77 | 271199 | 205100.81 | 20.49% | 51.00 |
| 2025-12-08 | 74.40 | 72.50 | 2.89 | 4.15% | 72.27 | 77.18 | 329004 | 245333.98 | 24.85% | 23.00 |
| 2025-12-05 | 59.01 | 69.61 | 11.60 | 20.00% | 59.01 | 69.61 | 202974 | 135177.36 | 15.33% | 1.00 |
| 2025-12-04 | 57.12 | 58.01 | 0.38 | 0.66% | 56.19 | 59.88 | 180909 | 105621.54 | 13.67% | 10.00 |
| 2025-12-03 | 61.84 | 57.63 | -6.55 | -10.21% | 56.61 | 66.00 | 270404 | 166185.97 | 20.43% | 13.00 |
| 2025-12-02 | 60.08 | 64.18 | 2.58 | 4.19% | 60.04 | 67.66 | 231885 | 150319.19 | 17.52% | 12.00 |
| 2025-12-01 | 64.00 | 61.60 | -4.78 | -7.20% | 61.55 | 67.74 | 216183 | 138817.70 | 16.33% | 7.00 |
| 2025-11-28 | 68.60 | 66.38 | -2.62 | -3.80% | 63.00 | 69.00 | 243562 | 161381.22 | 18.40% | 11.00 |
| 2025-11-27 | 59.00 | 69.00 | 8.10 | 13.30% | 58.50 | 71.18 | 287306 | 184796.09 | 21.70% | 11.00 |
| 2025-11-26 | 61.01 | 60.90 | 1.39 | 2.34% | 58.10 | 63.55 | 242067 | 146934.78 | 18.29% | 0.00 |
| 2025-11-25 | 56.50 | 59.51 | 3.18 | 5.65% | 55.35 | 64.58 | 237193 | 139653.64 | 17.92% | 8.00 |
超捷股份(301005)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。
