| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 50.21 | 49.79 | 0.04 | 0.08% | 49.19 | 50.46 | 10447 | 5186.28 | 1.38% | 0.00 |
| 2026-02-02 | 51.14 | 49.75 | -1.40 | -2.74% | 49.53 | 51.25 | 14186 | 7177.90 | 1.88% | 0.00 |
| 2026-01-30 | 51.11 | 51.15 | 0.29 | 0.57% | 49.29 | 51.19 | 15254 | 7670.62 | 2.02% | 0.00 |
| 2026-01-29 | 51.35 | 50.86 | -0.43 | -0.84% | 50.60 | 52.80 | 18368 | 9474.43 | 2.43% | 0.00 |
| 2026-01-28 | 52.85 | 51.29 | -0.97 | -1.86% | 51.03 | 52.85 | 14880 | 7679.68 | 1.97% | 0.00 |
| 2026-01-27 | 52.50 | 52.26 | -0.53 | -1.00% | 51.62 | 53.19 | 13105 | 6849.22 | 1.74% | 0.00 |
| 2026-01-26 | 54.10 | 52.79 | -1.30 | -2.40% | 52.00 | 54.10 | 18412 | 9701.75 | 2.44% | 0.00 |
| 2026-01-23 | 53.75 | 54.09 | 0.44 | 0.82% | 53.56 | 54.86 | 19131 | 10353.44 | 2.53% | 0.00 |
| 2026-01-22 | 53.05 | 53.65 | 0.52 | 0.98% | 52.72 | 54.90 | 21669 | 11604.84 | 2.87% | 0.00 |
| 2026-01-21 | 51.23 | 53.13 | 1.55 | 3.01% | 51.18 | 53.28 | 23069 | 12131.17 | 3.06% | 0.00 |
| 2026-01-20 | 50.72 | 51.58 | 0.77 | 1.52% | 50.72 | 52.65 | 17667 | 9117.02 | 2.34% | 0.00 |
| 2026-01-19 | 49.98 | 50.81 | 0.68 | 1.36% | 49.93 | 51.99 | 22259 | 11338.89 | 2.95% | 0.00 |
| 2026-01-16 | 49.00 | 50.13 | 1.15 | 2.35% | 48.71 | 50.14 | 17492 | 8676.22 | 2.32% | 0.00 |
| 2026-01-15 | 48.06 | 48.98 | 0.53 | 1.09% | 48.06 | 49.65 | 14129 | 6908.23 | 1.87% | 0.00 |
| 2026-01-14 | 48.28 | 48.45 | 0.14 | 0.29% | 47.82 | 48.92 | 19193 | 9293.14 | 2.54% | 0.00 |
| 2026-01-13 | 48.93 | 48.31 | -0.59 | -1.21% | 47.82 | 48.99 | 17613 | 8518.43 | 2.33% | 0.00 |
| 2026-01-12 | 48.30 | 48.90 | 1.13 | 2.37% | 48.30 | 50.50 | 25418 | 12520.82 | 3.37% | 0.00 |
| 2026-01-09 | 47.74 | 47.77 | 0.02 | 0.04% | 47.41 | 48.22 | 12572 | 6005.60 | 1.67% | 0.00 |
| 2026-01-08 | 47.35 | 47.75 | 0.18 | 0.38% | 47.35 | 48.42 | 11963 | 5722.30 | 1.58% | 0.00 |
| 2026-01-07 | 47.92 | 47.57 | -0.35 | -0.73% | 47.53 | 48.36 | 13153 | 6291.66 | 1.74% | 0.00 |
| 2026-01-06 | 48.09 | 47.92 | 0.07 | 0.15% | 47.81 | 48.39 | 18457 | 8872.83 | 2.45% | 0.00 |
| 2026-01-05 | 48.44 | 47.85 | -0.71 | -1.46% | 47.66 | 49.07 | 19885 | 9575.81 | 2.63% | 0.00 |
| 2025-12-31 | 47.49 | 48.56 | 0.93 | 1.95% | 47.49 | 48.76 | 17654 | 8517.11 | 2.34% | 0.00 |
| 2025-12-30 | 47.02 | 47.63 | 0.47 | 1.00% | 46.63 | 47.99 | 9617 | 4550.72 | 1.27% | 0.00 |
| 2025-12-29 | 46.83 | 47.16 | 0.27 | 0.58% | 46.35 | 47.61 | 10180 | 4782.70 | 1.35% | 0.00 |
| 2025-12-26 | 47.47 | 46.89 | -0.59 | -1.24% | 46.72 | 47.69 | 8781 | 4142.69 | 1.16% | 0.00 |
| 2025-12-25 | 46.99 | 47.48 | 0.54 | 1.15% | 46.61 | 47.64 | 6822 | 3225.56 | 0.90% | 0.00 |
| 2025-12-24 | 46.44 | 46.94 | 0.64 | 1.38% | 46.03 | 46.96 | 7605 | 3555.08 | 1.01% | 0.00 |
| 2025-12-23 | 46.64 | 46.30 | -0.33 | -0.71% | 46.06 | 46.70 | 9489 | 4393.21 | 1.26% | 0.00 |
| 2025-12-22 | 46.35 | 46.63 | 0.63 | 1.37% | 45.75 | 46.82 | 8837 | 4101.46 | 1.17% | 0.00 |
| 2025-12-19 | 45.00 | 46.00 | 0.77 | 1.70% | 45.00 | 46.22 | 6505 | 2989.33 | 0.86% | 0.00 |
| 2025-12-18 | 44.30 | 45.23 | 0.79 | 1.78% | 44.04 | 45.66 | 7863 | 3554.64 | 1.04% | 0.00 |
| 2025-12-17 | 44.30 | 44.44 | 0.06 | 0.14% | 43.63 | 44.71 | 8208 | 3613.00 | 1.09% | 0.00 |
| 2025-12-16 | 45.19 | 44.38 | -0.80 | -1.77% | 44.33 | 45.19 | 6662 | 2973.05 | 0.88% | 0.00 |
| 2025-12-15 | 44.90 | 45.18 | 0.23 | 0.51% | 44.45 | 45.61 | 7687 | 3470.57 | 1.02% | 0.00 |
| 2025-12-12 | 45.58 | 44.95 | -0.31 | -0.68% | 44.89 | 45.98 | 8553 | 3886.99 | 1.13% | 0.00 |
| 2025-12-11 | 46.23 | 45.26 | -0.83 | -1.80% | 45.16 | 46.23 | 7339 | 3342.03 | 0.97% | 0.00 |
| 2025-12-10 | 46.38 | 46.09 | -0.11 | -0.24% | 45.68 | 46.62 | 5252 | 2424.69 | 0.70% | 0.00 |
| 2025-12-09 | 46.97 | 46.20 | -0.77 | -1.64% | 46.04 | 47.60 | 6943 | 3246.99 | 0.92% | 0.00 |
| 2025-12-08 | 46.53 | 46.97 | 0.41 | 0.88% | 46.46 | 47.10 | 6101 | 2855.83 | 0.81% | 0.00 |
| 2025-12-05 | 46.12 | 46.56 | 0.62 | 1.35% | 45.59 | 46.65 | 5896 | 2726.66 | 0.78% | 0.00 |
| 2025-12-04 | 46.67 | 45.94 | -0.56 | -1.20% | 45.60 | 46.77 | 7457 | 3438.82 | 0.99% | 0.00 |
| 2025-12-03 | 46.96 | 46.50 | -0.46 | -0.98% | 46.31 | 47.50 | 8069 | 3768.62 | 1.07% | 0.00 |
| 2025-12-02 | 47.49 | 46.96 | -0.52 | -1.10% | 46.84 | 47.75 | 7675 | 3624.03 | 1.02% | 0.00 |
| 2025-12-01 | 47.27 | 47.48 | -0.06 | -0.13% | 47.27 | 48.45 | 9598 | 4579.34 | 1.27% | 0.00 |
| 2025-11-28 | 47.30 | 47.54 | 0.15 | 0.32% | 46.55 | 47.60 | 7613 | 3593.25 | 1.01% | 0.00 |
| 2025-11-27 | 47.00 | 47.39 | 0.22 | 0.47% | 47.00 | 47.69 | 7058 | 3339.81 | 0.94% | 0.00 |
| 2025-11-26 | 46.39 | 47.17 | 0.57 | 1.22% | 46.39 | 47.85 | 17382 | 8217.50 | 2.30% | 0.00 |
| 2025-11-25 | 47.00 | 46.60 | 0.12 | 0.26% | 46.24 | 47.30 | 11716 | 5471.10 | 1.55% | 0.00 |
| 2025-11-24 | 46.09 | 46.48 | 0.84 | 1.84% | 45.33 | 46.88 | 17207 | 7954.50 | 2.28% | 0.00 |
| 2025-11-21 | 48.40 | 45.64 | -3.66 | -7.42% | 45.60 | 49.28 | 31713 | 14856.85 | 4.20% | 0.00 |
| 2025-11-20 | 50.80 | 49.30 | -1.20 | -2.38% | 48.70 | 51.02 | 33585 | 16679.39 | 4.45% | 0.00 |
| 2025-11-19 | 48.18 | 50.50 | 2.33 | 4.84% | 48.00 | 53.34 | 49133 | 25050.15 | 6.51% | 0.00 |
| 2025-11-18 | 48.65 | 48.17 | -0.48 | -0.99% | 47.95 | 49.35 | 10584 | 5139.14 | 1.40% | 2.00 |
| 2025-11-17 | 48.91 | 48.65 | -0.16 | -0.33% | 48.12 | 49.04 | 7470 | 3635.64 | 0.99% | 0.00 |
| 2025-11-14 | 48.59 | 48.81 | -0.20 | -0.41% | 48.51 | 49.98 | 12860 | 6333.97 | 1.70% | 0.00 |
| 2025-11-13 | 48.31 | 49.01 | 0.70 | 1.45% | 47.90 | 49.98 | 14602 | 7148.81 | 1.93% | 0.00 |
| 2025-11-12 | 48.46 | 48.31 | -0.39 | -0.80% | 47.95 | 49.14 | 11189 | 5429.55 | 1.48% | 0.00 |
| 2025-11-11 | 48.28 | 48.70 | 0.50 | 1.04% | 47.93 | 49.33 | 11897 | 5788.93 | 1.58% | 0.00 |
| 2025-11-10 | 48.51 | 48.20 | -0.18 | -0.37% | 47.56 | 49.19 | 11537 | 5549.50 | 1.53% | 0.00 |
| 2025-11-07 | 48.75 | 48.38 | -0.72 | -1.47% | 48.05 | 49.07 | 15130 | 7333.46 | 2.00% | 0.00 |
| 2025-11-06 | 49.31 | 49.10 | -0.21 | -0.43% | 48.32 | 49.35 | 16928 | 8265.88 | 2.24% | 0.00 |
| 2025-11-05 | 47.68 | 49.31 | 1.60 | 3.35% | 47.25 | 49.47 | 25239 | 12362.59 | 3.34% | 0.00 |
| 2025-11-04 | 48.40 | 47.71 | -0.67 | -1.38% | 46.91 | 48.64 | 20138 | 9575.62 | 2.67% | 0.00 |
| 2025-11-03 | 48.18 | 48.38 | 0.55 | 1.15% | 47.00 | 49.50 | 27816 | 13367.63 | 3.69% | 0.00 |
| 2025-10-31 | 46.08 | 47.83 | 1.76 | 3.82% | 45.30 | 48.51 | 39198 | 18557.78 | 5.19% | 0.00 |
| 2025-10-30 | 46.49 | 46.07 | -0.22 | -0.48% | 45.61 | 47.63 | 26531 | 12314.44 | 3.51% | 0.00 |
| 2025-10-29 | 45.60 | 46.29 | 2.34 | 5.32% | 45.60 | 48.49 | 43176 | 20086.82 | 5.72% | 0.00 |
| 2025-10-28 | 43.93 | 43.95 | 0.02 | 0.05% | 43.63 | 44.27 | 5632 | 2480.24 | 0.75% | 0.00 |
| 2025-10-27 | 43.96 | 43.93 | 0.30 | 0.69% | 43.35 | 44.03 | 7380 | 3233.71 | 0.98% | 0.00 |
| 2025-10-24 | 43.17 | 43.63 | 0.46 | 1.07% | 43.17 | 43.80 | 7390 | 3214.98 | 0.98% | 0.00 |
| 2025-10-23 | 42.99 | 43.42 | 0.42 | 0.98% | 42.60 | 43.48 | 6510 | 2796.51 | 0.86% | 0.00 |
| 2025-10-22 | 42.64 | 43.00 | 0.29 | 0.68% | 42.41 | 43.37 | 6532 | 2805.97 | 0.87% | 0.00 |
| 2025-10-21 | 42.57 | 42.71 | 0.52 | 1.23% | 41.50 | 42.71 | 7240 | 3074.41 | 0.96% | 0.00 |
| 2025-10-20 | 42.50 | 42.19 | 0.48 | 1.15% | 41.71 | 42.80 | 7975 | 3384.35 | 1.06% | 0.00 |
| 2025-10-17 | 42.98 | 41.71 | -1.00 | -2.34% | 41.62 | 43.29 | 8447 | 3564.84 | 1.12% | 0.00 |
| 2025-10-16 | 43.16 | 42.71 | -0.57 | -1.32% | 42.66 | 43.35 | 7599 | 3257.62 | 1.01% | 0.00 |
| 2025-10-15 | 42.66 | 43.28 | 0.68 | 1.60% | 42.48 | 43.46 | 6727 | 2898.72 | 0.89% | 0.00 |
| 2025-10-14 | 43.37 | 42.60 | -0.36 | -0.84% | 42.42 | 43.80 | 8761 | 3767.90 | 1.16% | 0.00 |
| 2025-10-13 | 42.87 | 42.96 | -0.78 | -1.78% | 41.30 | 43.67 | 10625 | 4545.79 | 1.41% | 0.00 |
超达装备(301186)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。
