| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 24.14 | 24.66 | 0.41 | 1.69% | 23.94 | 24.95 | 19223 | 4739.58 | 4.49% | 0.00 |
| 2026-02-05 | 24.36 | 24.25 | -0.10 | -0.41% | 24.17 | 24.75 | 12857 | 3135.46 | 3.00% | 0.00 |
| 2026-02-04 | 24.20 | 24.35 | 0.16 | 0.66% | 24.20 | 24.59 | 14852 | 3621.79 | 3.47% | 0.00 |
| 2026-02-03 | 23.83 | 24.19 | 0.56 | 2.37% | 23.70 | 24.20 | 15080 | 3625.48 | 3.52% | 0.00 |
| 2026-02-02 | 23.63 | 23.63 | -0.08 | -0.34% | 23.47 | 24.18 | 26410 | 6315.19 | 6.17% | 0.00 |
| 2026-01-30 | 23.63 | 23.71 | 0.06 | 0.25% | 23.00 | 24.04 | 28418 | 6695.18 | 6.64% | 0.00 |
| 2026-01-29 | 24.70 | 23.65 | -0.78 | -3.19% | 23.43 | 24.82 | 31384 | 7517.69 | 7.33% | 0.00 |
| 2026-01-28 | 23.99 | 24.43 | 0.46 | 1.92% | 23.73 | 24.80 | 39339 | 9577.74 | 9.19% | 0.00 |
| 2026-01-27 | 24.35 | 23.97 | -0.55 | -2.24% | 23.00 | 24.35 | 28271 | 6714.97 | 6.60% | 0.00 |
| 2026-01-26 | 24.31 | 24.52 | 0.36 | 1.49% | 23.77 | 24.58 | 33705 | 8164.81 | 7.87% | 0.00 |
| 2026-01-23 | 24.16 | 24.16 | -0.03 | -0.12% | 23.95 | 24.32 | 23648 | 5708.74 | 5.52% | 0.00 |
| 2026-01-22 | 24.31 | 24.19 | -0.12 | -0.49% | 23.83 | 24.50 | 35075 | 8461.53 | 8.19% | 0.00 |
| 2026-01-21 | 24.71 | 24.31 | -0.31 | -1.26% | 24.18 | 25.03 | 41174 | 10110.98 | 9.61% | 0.00 |
| 2026-01-20 | 24.67 | 24.62 | -0.29 | -1.16% | 24.00 | 26.00 | 68567 | 16929.02 | 16.01% | 0.00 |
| 2026-01-19 | 23.29 | 24.91 | 0.69 | 2.85% | 23.29 | 26.77 | 95741 | 23664.94 | 22.36% | 0.00 |
| 2026-01-16 | 22.86 | 24.22 | 1.47 | 6.46% | 22.47 | 25.77 | 64975 | 15566.66 | 15.17% | 0.00 |
| 2026-01-15 | 22.89 | 22.75 | -0.37 | -1.60% | 22.56 | 23.09 | 15713 | 3576.34 | 3.67% | 0.00 |
| 2026-01-14 | 22.75 | 23.12 | 0.35 | 1.54% | 22.35 | 23.26 | 31049 | 7124.93 | 7.25% | 0.00 |
| 2026-01-13 | 22.20 | 22.77 | 0.61 | 2.75% | 21.88 | 23.66 | 32098 | 7330.02 | 7.49% | 0.00 |
| 2026-01-12 | 21.92 | 22.16 | 0.29 | 1.33% | 21.65 | 22.39 | 18460 | 4080.69 | 4.31% | 0.00 |
| 2026-01-09 | 21.54 | 21.87 | 0.34 | 1.58% | 21.45 | 21.94 | 17511 | 3798.76 | 4.09% | 0.00 |
| 2026-01-08 | 21.12 | 21.53 | 0.35 | 1.65% | 21.12 | 21.68 | 17592 | 3777.01 | 4.11% | 0.00 |
| 2026-01-07 | 21.82 | 21.18 | -0.66 | -3.02% | 21.06 | 22.03 | 22453 | 4827.38 | 5.24% | 0.00 |
| 2026-01-06 | 22.36 | 21.84 | -0.49 | -2.19% | 21.77 | 22.73 | 23454 | 5185.29 | 5.48% | 0.00 |
| 2026-01-05 | 21.69 | 22.33 | 0.85 | 3.96% | 21.57 | 22.63 | 37327 | 8279.05 | 8.72% | 0.00 |
| 2025-12-31 | 21.99 | 21.48 | 0.36 | 1.70% | 21.00 | 22.09 | 30471 | 6539.72 | 7.12% | 0.00 |
| 2025-12-30 | 21.17 | 21.12 | -0.19 | -0.89% | 20.82 | 21.45 | 11459 | 2424.07 | 2.68% | 0.00 |
| 2025-12-29 | 21.27 | 21.31 | 0.10 | 0.47% | 21.01 | 21.98 | 16973 | 3609.59 | 3.96% | 0.00 |
| 2025-12-26 | 21.28 | 21.21 | 0.01 | 0.05% | 20.94 | 21.80 | 14219 | 3020.80 | 3.32% | 0.00 |
| 2025-12-25 | 21.10 | 21.20 | 0.19 | 0.90% | 20.69 | 21.27 | 13977 | 2930.18 | 3.26% | 0.00 |
| 2025-12-24 | 20.76 | 21.01 | 0.25 | 1.20% | 20.70 | 21.12 | 11105 | 2329.08 | 2.59% | 0.00 |
| 2025-12-23 | 21.10 | 20.76 | -0.29 | -1.38% | 20.47 | 21.10 | 14252 | 2949.47 | 3.33% | 0.00 |
| 2025-12-22 | 21.72 | 21.05 | -0.47 | -2.18% | 21.01 | 21.72 | 16104 | 3436.15 | 3.76% | 0.00 |
| 2025-12-19 | 20.83 | 21.52 | 0.69 | 3.31% | 20.68 | 21.56 | 12805 | 2712.87 | 2.99% | 0.00 |
| 2025-12-18 | 20.18 | 20.83 | 0.51 | 2.51% | 20.13 | 20.96 | 16346 | 3390.94 | 3.82% | 0.00 |
| 2025-12-17 | 20.18 | 20.32 | 0.13 | 0.64% | 19.74 | 20.70 | 13760 | 2770.68 | 3.21% | 0.00 |
| 2025-12-16 | 20.90 | 20.19 | -0.55 | -2.65% | 20.00 | 20.93 | 11669 | 2374.03 | 2.72% | 0.00 |
| 2025-12-15 | 20.86 | 20.74 | -0.12 | -0.58% | 20.42 | 21.05 | 16176 | 3357.87 | 3.78% | 0.00 |
| 2025-12-12 | 21.09 | 20.86 | -0.23 | -1.09% | 20.81 | 21.56 | 13409 | 2844.55 | 3.13% | 0.00 |
| 2025-12-11 | 21.55 | 21.09 | -0.46 | -2.13% | 21.01 | 22.27 | 19251 | 4133.80 | 4.50% | 0.00 |
| 2025-12-10 | 22.00 | 21.55 | -0.42 | -1.91% | 21.45 | 22.13 | 12273 | 2670.69 | 2.87% | 0.00 |
| 2025-12-09 | 22.35 | 21.97 | -0.31 | -1.39% | 21.97 | 22.41 | 8353 | 1849.86 | 1.95% | 0.00 |
| 2025-12-08 | 22.20 | 22.28 | 0.19 | 0.86% | 22.09 | 22.59 | 13603 | 3043.26 | 3.18% | 0.00 |
| 2025-12-05 | 21.71 | 22.09 | 0.37 | 1.70% | 21.49 | 22.21 | 11335 | 2480.24 | 2.65% | 0.00 |
| 2025-12-04 | 22.34 | 21.72 | -0.51 | -2.29% | 21.68 | 22.57 | 12703 | 2786.84 | 2.97% | 0.00 |
| 2025-12-03 | 22.87 | 22.23 | -0.53 | -2.33% | 22.09 | 22.88 | 12779 | 2852.21 | 2.98% | 0.00 |
| 2025-12-02 | 23.04 | 22.76 | -0.18 | -0.78% | 22.50 | 23.05 | 12196 | 2771.88 | 2.85% | 0.00 |
| 2025-12-01 | 23.25 | 22.94 | -0.25 | -1.08% | 22.87 | 23.55 | 12037 | 2800.94 | 2.81% | 0.00 |
| 2025-11-28 | 23.19 | 23.19 | 0.00 | 0.00% | 22.82 | 23.23 | 12444 | 2866.04 | 2.91% | 0.00 |
| 2025-11-27 | 22.64 | 23.19 | 0.48 | 2.11% | 22.48 | 23.39 | 17102 | 3937.84 | 3.99% | 0.00 |
| 2025-11-26 | 23.41 | 22.71 | -0.59 | -2.53% | 22.62 | 23.69 | 11867 | 2740.26 | 2.77% | 0.00 |
| 2025-11-25 | 23.38 | 23.30 | 0.03 | 0.13% | 23.14 | 23.65 | 11929 | 2794.42 | 2.79% | 0.00 |
| 2025-11-24 | 22.90 | 23.27 | 0.68 | 3.01% | 22.57 | 23.35 | 17780 | 4082.44 | 4.15% | 0.00 |
| 2025-11-21 | 24.18 | 22.59 | -1.58 | -6.54% | 22.36 | 24.47 | 24197 | 5583.64 | 5.65% | 0.00 |
| 2025-11-20 | 24.58 | 24.17 | -0.35 | -1.43% | 24.08 | 24.78 | 17168 | 4187.33 | 4.01% | 0.00 |
| 2025-11-19 | 24.98 | 24.52 | -0.48 | -1.92% | 24.40 | 25.23 | 18265 | 4509.94 | 4.26% | 0.00 |
| 2025-11-18 | 25.56 | 25.00 | -0.58 | -2.27% | 24.76 | 25.94 | 26755 | 6703.57 | 6.25% | 0.00 |
| 2025-11-17 | 25.60 | 25.58 | 0.36 | 1.43% | 25.11 | 26.48 | 41020 | 10553.32 | 9.58% | 0.00 |
| 2025-11-14 | 25.20 | 25.22 | 0.02 | 0.08% | 24.71 | 25.95 | 47201 | 11891.70 | 11.02% | 0.00 |
| 2025-11-13 | 23.89 | 25.20 | 1.15 | 4.78% | 23.50 | 26.32 | 56368 | 14156.29 | 13.16% | 0.00 |
| 2025-11-12 | 23.70 | 24.05 | 0.44 | 1.86% | 23.54 | 24.58 | 28123 | 6751.94 | 6.57% | 0.00 |
| 2025-11-11 | 23.69 | 23.61 | 0.06 | 0.25% | 23.38 | 23.70 | 16836 | 3965.72 | 3.93% | 0.00 |
| 2025-11-10 | 24.02 | 23.55 | -0.34 | -1.42% | 23.46 | 24.31 | 27642 | 6564.36 | 6.45% | 0.00 |
| 2025-11-07 | 23.21 | 23.89 | 0.68 | 2.93% | 22.87 | 25.13 | 40689 | 9791.34 | 9.50% | 0.00 |
| 2025-11-06 | 23.15 | 23.21 | 0.06 | 0.26% | 22.51 | 23.37 | 15608 | 3594.42 | 3.64% | 0.00 |
| 2025-11-05 | 22.90 | 23.15 | 0.14 | 0.61% | 22.68 | 23.26 | 14514 | 3357.20 | 3.39% | 0.00 |
| 2025-11-04 | 22.87 | 23.01 | 0.14 | 0.61% | 22.64 | 23.15 | 14556 | 3332.62 | 3.40% | 0.00 |
| 2025-11-03 | 22.89 | 22.87 | 0.04 | 0.18% | 22.56 | 23.15 | 13931 | 3183.86 | 3.25% | 0.00 |
| 2025-10-31 | 22.24 | 22.83 | 0.71 | 3.21% | 22.10 | 22.95 | 17594 | 3986.08 | 4.11% | 0.00 |
| 2025-10-30 | 22.50 | 22.12 | -0.27 | -1.21% | 22.08 | 22.67 | 12663 | 2819.62 | 2.96% | 0.00 |
| 2025-10-29 | 23.00 | 22.39 | -0.50 | -2.18% | 22.20 | 23.00 | 14215 | 3193.33 | 3.32% | 0.00 |
| 2025-10-28 | 22.59 | 22.89 | 0.18 | 0.79% | 22.59 | 23.10 | 14920 | 3416.50 | 3.48% | 0.00 |
| 2025-10-27 | 22.66 | 22.71 | 0.05 | 0.22% | 22.33 | 22.98 | 17204 | 3899.25 | 4.02% | 0.00 |
| 2025-10-24 | 22.94 | 22.66 | -0.19 | -0.83% | 22.51 | 23.18 | 23018 | 5224.94 | 5.37% | 0.00 |
| 2025-10-23 | 22.82 | 22.85 | -0.40 | -1.72% | 22.20 | 23.18 | 30462 | 6898.62 | 7.11% | 0.00 |
| 2025-10-22 | 22.35 | 23.25 | 0.75 | 3.33% | 22.27 | 23.89 | 41365 | 9577.99 | 9.66% | 0.00 |
| 2025-10-21 | 23.04 | 22.50 | -0.09 | -0.40% | 22.22 | 23.26 | 34217 | 7716.04 | 7.99% | 0.00 |
| 2025-10-20 | 22.85 | 22.59 | 0.27 | 1.21% | 22.09 | 23.23 | 49691 | 11227.98 | 11.60% | 0.00 |
| 2025-10-17 | 21.30 | 22.32 | 1.23 | 5.83% | 21.09 | 24.30 | 68733 | 15564.04 | 16.05% | 0.00 |
| 2025-10-16 | 21.49 | 21.09 | -0.39 | -1.82% | 20.92 | 21.49 | 9600 | 2031.34 | 2.24% | 0.00 |
超越科技(301049)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。
