| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 22.25 | 22.31 | -0.05 | -0.22% | 22.22 | 22.46 | 11893 | 2657.63 | 0.57% | 0.00 |
| 2026-02-04 | 22.60 | 22.36 | -0.25 | -1.11% | 22.16 | 22.62 | 16311 | 3643.06 | 0.78% | 0.00 |
| 2026-02-03 | 22.38 | 22.61 | 0.51 | 2.31% | 22.20 | 22.74 | 17314 | 3890.63 | 0.83% | 0.00 |
| 2026-02-02 | 22.73 | 22.10 | -0.57 | -2.51% | 22.06 | 22.78 | 16698 | 3748.97 | 0.80% | 0.00 |
| 2026-01-30 | 22.35 | 22.67 | 0.27 | 1.21% | 22.30 | 22.76 | 14924 | 3362.94 | 0.72% | 0.00 |
| 2026-01-29 | 22.52 | 22.40 | -0.31 | -1.37% | 22.32 | 22.97 | 18665 | 4221.72 | 0.90% | 0.00 |
| 2026-01-28 | 23.11 | 22.71 | -0.54 | -2.32% | 22.65 | 23.22 | 21472 | 4911.26 | 1.03% | 0.00 |
| 2026-01-27 | 23.45 | 23.25 | -0.09 | -0.39% | 22.76 | 23.46 | 24754 | 5714.44 | 1.19% | 0.00 |
| 2026-01-26 | 23.71 | 23.34 | -0.36 | -1.52% | 23.27 | 23.86 | 27284 | 6385.62 | 1.31% | 0.00 |
| 2026-01-23 | 23.73 | 23.70 | -0.01 | -0.04% | 23.60 | 23.87 | 25294 | 5993.00 | 1.21% | 0.00 |
| 2026-01-22 | 23.74 | 23.71 | -0.15 | -0.63% | 23.44 | 23.84 | 27735 | 6554.65 | 1.33% | 0.00 |
| 2026-01-21 | 23.56 | 23.86 | 0.06 | 0.25% | 23.50 | 24.30 | 31270 | 7461.69 | 5.36% | 0.00 |
| 2026-01-20 | 23.33 | 23.80 | 0.44 | 1.88% | 23.33 | 23.80 | 33623 | 7933.22 | 5.76% | 0.00 |
| 2026-01-19 | 23.56 | 23.36 | -0.29 | -1.23% | 23.28 | 23.64 | 24147 | 5658.64 | 4.14% | 0.00 |
| 2026-01-16 | 23.90 | 23.65 | -0.18 | -0.76% | 23.33 | 23.94 | 30384 | 7167.41 | 5.21% | 0.00 |
| 2026-01-15 | 24.42 | 23.83 | -0.88 | -3.56% | 23.73 | 24.44 | 34982 | 8371.59 | 5.99% | 0.00 |
| 2026-01-14 | 24.50 | 24.71 | -0.29 | -1.16% | 24.10 | 25.05 | 69611 | 17171.81 | 11.93% | 0.00 |
| 2026-01-13 | 24.36 | 25.00 | 0.95 | 3.95% | 23.82 | 25.49 | 78630 | 19523.48 | 13.47% | 14.00 |
| 2026-01-12 | 23.58 | 24.05 | 0.39 | 1.65% | 23.43 | 24.18 | 43588 | 10433.10 | 7.47% | 0.00 |
| 2026-01-09 | 23.55 | 23.66 | -0.04 | -0.17% | 23.26 | 23.69 | 41768 | 9834.26 | 7.16% | 0.00 |
| 2026-01-08 | 22.55 | 23.70 | 1.16 | 5.15% | 22.36 | 24.22 | 70149 | 16608.94 | 12.02% | 0.00 |
| 2026-01-07 | 22.79 | 22.54 | -0.34 | -1.49% | 22.42 | 22.89 | 24227 | 5464.70 | 4.15% | 0.00 |
| 2026-01-06 | 22.77 | 22.88 | 0.31 | 1.37% | 22.60 | 23.50 | 37968 | 8726.11 | 6.51% | 0.00 |
| 2026-01-05 | 21.65 | 22.57 | 1.03 | 4.78% | 21.65 | 22.79 | 35470 | 7935.12 | 6.08% | 0.00 |
| 2025-12-31 | 21.79 | 21.54 | -0.21 | -0.97% | 21.40 | 21.79 | 11296 | 2435.12 | 1.94% | 0.00 |
| 2025-12-30 | 21.70 | 21.75 | 0.05 | 0.23% | 21.60 | 21.82 | 8053 | 1750.06 | 1.38% | 0.00 |
| 2025-12-29 | 22.02 | 21.70 | -0.26 | -1.18% | 21.65 | 22.02 | 15175 | 3311.56 | 2.60% | 0.00 |
| 2025-12-26 | 22.23 | 21.96 | -0.26 | -1.17% | 21.90 | 22.28 | 10939 | 2412.51 | 1.87% | 0.00 |
| 2025-12-25 | 22.04 | 22.22 | 0.12 | 0.54% | 22.02 | 22.25 | 11472 | 2540.20 | 1.97% | 0.00 |
| 2025-12-24 | 21.85 | 22.10 | 0.37 | 1.70% | 21.72 | 22.20 | 14706 | 3242.94 | 2.52% | 0.00 |
| 2025-12-23 | 21.90 | 21.73 | -0.23 | -1.05% | 21.73 | 22.03 | 9289 | 2028.75 | 1.59% | 0.00 |
| 2025-12-22 | 21.85 | 21.96 | 0.09 | 0.41% | 21.79 | 22.05 | 12831 | 2815.86 | 2.20% | 0.00 |
| 2025-12-19 | 21.80 | 21.87 | 0.07 | 0.32% | 21.75 | 21.99 | 9852 | 2155.37 | 1.69% | 0.00 |
| 2025-12-18 | 21.42 | 21.80 | 0.23 | 1.07% | 21.42 | 21.95 | 10782 | 2351.88 | 1.85% | 0.00 |
| 2025-12-17 | 21.58 | 21.57 | 0.07 | 0.33% | 21.15 | 21.65 | 9703 | 2077.24 | 1.66% | 0.00 |
| 2025-12-16 | 22.12 | 21.50 | -0.62 | -2.80% | 21.48 | 22.12 | 14003 | 3032.06 | 2.40% | 0.00 |
| 2025-12-15 | 22.19 | 22.12 | -0.18 | -0.81% | 22.11 | 22.28 | 10546 | 2338.18 | 1.81% | 0.00 |
| 2025-12-12 | 22.09 | 22.30 | 0.24 | 1.09% | 22.03 | 22.35 | 10299 | 2288.66 | 1.76% | 0.00 |
| 2025-12-11 | 22.22 | 22.06 | -0.16 | -0.72% | 22.03 | 22.28 | 8247 | 1824.70 | 1.41% | 0.00 |
| 2025-12-10 | 22.19 | 22.22 | 0.02 | 0.09% | 22.06 | 22.27 | 7853 | 1743.38 | 1.35% | 0.00 |
| 2025-12-09 | 22.41 | 22.20 | -0.21 | -0.94% | 22.13 | 22.45 | 7957 | 1772.77 | 1.36% | 0.00 |
| 2025-12-08 | 22.41 | 22.41 | 0.06 | 0.27% | 22.30 | 22.52 | 9764 | 2185.97 | 1.67% | 0.00 |
| 2025-12-05 | 22.09 | 22.35 | 0.30 | 1.36% | 21.82 | 22.40 | 12174 | 2695.62 | 2.09% | 0.00 |
| 2025-12-04 | 22.57 | 22.05 | -0.55 | -2.43% | 22.02 | 22.59 | 17438 | 3866.86 | 2.99% | 0.00 |
| 2025-12-03 | 22.84 | 22.60 | -0.12 | -0.53% | 22.52 | 22.84 | 9211 | 2082.81 | 1.58% | 0.00 |
| 2025-12-02 | 22.99 | 22.72 | -0.31 | -1.35% | 22.71 | 22.99 | 7488 | 1705.81 | 1.28% | 0.00 |
| 2025-12-01 | 22.85 | 23.03 | 0.19 | 0.83% | 22.80 | 23.09 | 11190 | 2570.11 | 1.92% | 0.00 |
| 2025-11-28 | 22.88 | 22.84 | 0.07 | 0.31% | 22.60 | 22.88 | 8104 | 1843.77 | 1.39% | 0.00 |
| 2025-11-27 | 22.78 | 22.77 | 0.01 | 0.04% | 22.64 | 22.97 | 9314 | 2126.50 | 1.60% | 0.00 |
| 2025-11-26 | 23.05 | 22.76 | -0.22 | -0.96% | 22.73 | 23.20 | 10932 | 2509.10 | 1.87% | 0.00 |
| 2025-11-25 | 22.96 | 22.98 | 0.08 | 0.35% | 22.94 | 23.37 | 13705 | 3168.30 | 2.35% | 0.00 |
| 2025-11-24 | 22.70 | 22.90 | 0.30 | 1.33% | 22.64 | 23.00 | 9117 | 2081.02 | 1.56% | 0.00 |
| 2025-11-21 | 23.30 | 22.60 | -0.83 | -3.54% | 22.48 | 23.40 | 22434 | 5133.33 | 3.84% | 0.00 |
| 2025-11-20 | 24.40 | 23.43 | -0.79 | -3.26% | 23.43 | 24.40 | 24300 | 5772.29 | 4.16% | 0.00 |
| 2025-11-19 | 24.45 | 24.22 | -0.32 | -1.30% | 24.20 | 24.66 | 12324 | 3000.40 | 2.11% | 0.00 |
| 2025-11-18 | 24.51 | 24.54 | -0.04 | -0.16% | 24.44 | 24.67 | 11609 | 2849.70 | 1.99% | 0.00 |
| 2025-11-17 | 24.83 | 24.58 | -0.37 | -1.48% | 24.43 | 24.89 | 18963 | 4662.45 | 3.25% | 0.00 |
| 2025-11-14 | 25.10 | 24.95 | -0.21 | -0.83% | 24.90 | 25.42 | 22194 | 5593.97 | 3.80% | 0.00 |
| 2025-11-13 | 25.27 | 25.16 | -0.07 | -0.28% | 24.85 | 25.27 | 23092 | 5785.08 | 3.96% | 0.00 |
| 2025-11-12 | 24.80 | 25.23 | 0.36 | 1.45% | 24.76 | 25.64 | 34481 | 8709.84 | 5.91% | 0.00 |
| 2025-11-11 | 24.82 | 24.87 | 0.05 | 0.20% | 24.71 | 24.97 | 13449 | 3342.67 | 2.30% | 0.00 |
| 2025-11-10 | 25.00 | 24.82 | -0.06 | -0.24% | 24.70 | 25.00 | 14070 | 3489.15 | 2.41% | 0.00 |
| 2025-11-07 | 24.68 | 24.88 | 0.08 | 0.32% | 24.64 | 25.00 | 19483 | 4850.64 | 3.34% | 0.00 |
| 2025-11-06 | 24.65 | 24.80 | 0.05 | 0.20% | 24.53 | 24.89 | 13562 | 3354.16 | 2.32% | 3.00 |
| 2025-11-05 | 24.38 | 24.75 | 0.21 | 0.86% | 24.38 | 24.96 | 15655 | 3875.32 | 2.68% | 0.00 |
| 2025-11-04 | 24.70 | 24.54 | -0.20 | -0.81% | 24.37 | 24.76 | 12197 | 2993.99 | 2.09% | 0.00 |
| 2025-11-03 | 24.50 | 24.74 | 0.28 | 1.14% | 24.47 | 24.85 | 18764 | 4630.93 | 3.22% | 0.00 |
| 2025-10-31 | 24.28 | 24.46 | 0.26 | 1.07% | 24.15 | 24.63 | 19179 | 4680.97 | 3.29% | 0.00 |
| 2025-10-30 | 24.69 | 24.20 | -0.80 | -3.20% | 24.13 | 24.75 | 32527 | 7914.71 | 5.57% | 0.00 |
| 2025-10-29 | 25.00 | 25.00 | -0.11 | -0.44% | 24.70 | 25.10 | 17589 | 4379.86 | 3.01% | 0.00 |
| 2025-10-28 | 24.86 | 25.11 | 0.19 | 0.76% | 24.78 | 25.27 | 22748 | 5718.70 | 3.90% | 0.00 |
| 2025-10-27 | 25.02 | 24.92 | -0.09 | -0.36% | 24.85 | 25.15 | 20099 | 5020.59 | 3.44% | 0.00 |
| 2025-10-24 | 24.85 | 25.01 | 0.13 | 0.52% | 24.61 | 25.10 | 22844 | 5680.94 | 3.91% | 0.00 |
| 2025-10-23 | 24.23 | 24.88 | 0.55 | 2.26% | 24.11 | 25.10 | 26241 | 6467.91 | 4.50% | 0.00 |
| 2025-10-22 | 24.39 | 24.33 | -0.04 | -0.16% | 24.20 | 24.52 | 13174 | 3209.54 | 2.26% | 0.00 |
| 2025-10-21 | 24.34 | 24.37 | 0.18 | 0.74% | 24.07 | 24.41 | 14524 | 3524.50 | 2.49% | 0.00 |
| 2025-10-20 | 24.12 | 24.19 | 0.10 | 0.42% | 24.09 | 24.39 | 10632 | 2573.82 | 1.82% | 0.00 |
| 2025-10-17 | 24.64 | 24.09 | -0.51 | -2.07% | 24.03 | 24.64 | 18447 | 4488.58 | 3.16% | 0.00 |
| 2025-10-16 | 24.90 | 24.60 | -0.33 | -1.32% | 24.50 | 25.17 | 22307 | 5528.19 | 3.82% | 0.00 |
| 2025-10-15 | 25.00 | 24.93 | -0.21 | -0.84% | 24.84 | 25.33 | 34276 | 8578.43 | 5.87% | 0.00 |
超研股份(301602)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。
