| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 51.97 | 56.33 | 4.63 | 8.96% | 51.97 | 57.88 | 171621 | 94970.20 | 12.97% | 0.00 |
| 2025-11-21 | 52.50 | 51.70 | -1.42 | -2.67% | 50.31 | 53.64 | 124908 | 65315.27 | 9.44% | 0.00 |
| 2025-11-20 | 50.50 | 53.12 | 2.81 | 5.59% | 49.90 | 54.70 | 144902 | 76299.38 | 10.95% | 0.00 |
| 2025-11-19 | 51.01 | 50.31 | -1.09 | -2.12% | 49.50 | 51.58 | 59932 | 30290.41 | 4.53% | 0.00 |
| 2025-11-18 | 50.01 | 51.40 | 0.77 | 1.52% | 48.72 | 52.10 | 97837 | 49547.95 | 7.39% | 0.00 |
| 2025-11-17 | 49.09 | 50.63 | 1.87 | 3.84% | 48.20 | 51.55 | 82310 | 41287.23 | 6.22% | 0.00 |
| 2025-11-14 | 49.94 | 48.76 | -1.69 | -3.35% | 48.19 | 50.38 | 74017 | 36256.07 | 5.59% | 0.00 |
| 2025-11-13 | 50.00 | 50.45 | 1.05 | 2.13% | 49.62 | 52.85 | 118075 | 60153.60 | 8.92% | 11.00 |
| 2025-11-12 | 48.10 | 49.40 | 0.38 | 0.78% | 46.91 | 49.91 | 75383 | 36387.79 | 5.69% | 0.00 |
| 2025-11-11 | 50.58 | 49.02 | -1.52 | -3.01% | 48.08 | 52.80 | 109239 | 54698.89 | 8.25% | 0.00 |
| 2025-11-10 | 52.01 | 50.54 | 1.41 | 2.87% | 50.30 | 52.88 | 108355 | 55725.34 | 8.19% | 0.00 |
| 2025-11-07 | 47.90 | 49.13 | 0.99 | 2.06% | 46.82 | 49.60 | 74496 | 36144.75 | 5.63% | 0.00 |
| 2025-11-06 | 47.52 | 48.14 | 0.52 | 1.09% | 46.86 | 49.18 | 52864 | 25314.98 | 3.99% | 0.00 |
| 2025-11-05 | 47.20 | 47.62 | -0.66 | -1.37% | 46.88 | 48.99 | 53851 | 25741.15 | 4.07% | 0.00 |
| 2025-11-04 | 50.71 | 48.28 | -2.53 | -4.98% | 47.78 | 51.28 | 64654 | 31565.91 | 4.88% | 0.00 |
| 2025-11-03 | 49.07 | 50.81 | 1.79 | 3.65% | 48.88 | 52.15 | 96881 | 48874.86 | 7.32% | 0.00 |
| 2025-10-31 | 51.04 | 49.02 | -4.03 | -7.60% | 48.50 | 51.04 | 108947 | 54051.14 | 8.23% | 75.00 |
| 2025-10-30 | 52.77 | 53.05 | 0.01 | 0.02% | 51.90 | 54.35 | 117131 | 62138.20 | 8.85% | 0.00 |
| 2025-10-29 | 53.81 | 53.04 | -0.61 | -1.14% | 52.04 | 54.75 | 122495 | 65007.71 | 9.25% | 0.00 |
| 2025-10-28 | 48.53 | 53.65 | 5.13 | 10.57% | 48.20 | 56.51 | 190493 | 101272.23 | 14.39% | 0.00 |
| 2025-10-27 | 46.22 | 48.52 | 3.02 | 6.64% | 45.05 | 49.10 | 104260 | 49278.60 | 7.88% | 0.00 |
| 2025-10-24 | 46.87 | 45.50 | 1.54 | 3.50% | 45.50 | 47.98 | 97682 | 45823.01 | 7.38% | 11.00 |
| 2025-10-23 | 46.00 | 43.96 | -2.81 | -6.01% | 43.22 | 46.00 | 73808 | 32670.06 | 5.58% | 6.00 |
| 2025-10-22 | 49.28 | 46.77 | -4.06 | -7.99% | 46.56 | 49.39 | 110163 | 52229.84 | 8.32% | 0.00 |
| 2025-10-21 | 53.50 | 50.83 | -1.48 | -2.83% | 50.21 | 55.50 | 128329 | 67773.51 | 9.69% | 2.00 |
| 2025-10-20 | 54.80 | 52.31 | 1.41 | 2.77% | 52.00 | 56.00 | 94422 | 50298.56 | 7.13% | 2.00 |
| 2025-10-17 | 53.76 | 50.90 | -3.74 | -6.84% | 50.27 | 54.60 | 86190 | 45520.34 | 6.51% | 0.00 |
| 2025-10-16 | 52.36 | 54.64 | 0.73 | 1.35% | 51.50 | 55.00 | 127354 | 67334.35 | 9.62% | 2.00 |
| 2025-10-15 | 50.46 | 53.91 | 4.13 | 8.30% | 50.46 | 54.33 | 147965 | 77541.58 | 11.18% | 7.00 |
| 2025-10-14 | 50.50 | 49.78 | 0.12 | 0.24% | 49.49 | 52.20 | 80027 | 40549.04 | 6.05% | 10.00 |
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。
