| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 64.72 | 63.69 | -0.25 | -0.39% | 63.42 | 65.13 | 27525 | 17655.08 | 6.26% |
| 2025-12-18 | 65.90 | 63.94 | -2.85 | -4.27% | 63.91 | 66.00 | 37284 | 24212.51 | 8.47% |
| 2025-12-17 | 66.20 | 66.79 | 0.37 | 0.56% | 63.80 | 66.80 | 45998 | 29940.95 | 10.45% |
| 2025-12-16 | 67.45 | 66.42 | -0.79 | -1.18% | 66.02 | 68.40 | 30807 | 20722.20 | 7.00% |
| 2025-12-15 | 68.60 | 67.21 | -2.04 | -2.95% | 67.13 | 68.60 | 40046 | 27103.59 | 9.10% |
| 2025-12-12 | 69.29 | 69.25 | -0.55 | -0.79% | 68.00 | 69.98 | 42170 | 29113.75 | 9.58% |
| 2025-12-11 | 70.00 | 69.80 | -1.15 | -1.62% | 69.58 | 71.30 | 47477 | 33274.68 | 10.79% |
| 2025-12-10 | 73.20 | 70.95 | -2.35 | -3.21% | 70.50 | 73.97 | 68221 | 48975.59 | 15.51% |
| 2025-12-09 | 70.95 | 73.30 | 2.21 | 3.11% | 70.06 | 74.38 | 80225 | 58483.78 | 18.23% |
| 2025-12-08 | 70.00 | 71.09 | -0.03 | -0.04% | 69.20 | 72.48 | 57148 | 40600.64 | 12.99% |
| 2025-12-05 | 72.00 | 71.12 | 1.12 | 1.60% | 70.56 | 72.70 | 58584 | 41987.96 | 13.31% |
| 2025-12-04 | 68.50 | 70.00 | 1.11 | 1.61% | 67.27 | 70.10 | 51892 | 35593.71 | 11.79% |
| 2025-12-03 | 71.90 | 68.89 | -3.51 | -4.85% | 68.80 | 72.45 | 68600 | 48333.23 | 15.59% |
| 2025-12-02 | 72.00 | 72.40 | 0.21 | 0.29% | 71.48 | 73.12 | 50526 | 36586.30 | 11.48% |
| 2025-12-01 | 73.53 | 72.19 | -1.33 | -1.81% | 71.52 | 73.66 | 57748 | 41789.62 | 13.12% |
| 2025-11-28 | 73.97 | 73.52 | -0.88 | -1.18% | 72.68 | 74.49 | 48941 | 35982.52 | 11.12% |
| 2025-11-27 | 76.41 | 74.40 | -3.06 | -3.95% | 74.30 | 78.95 | 83359 | 63592.15 | 18.95% |
| 2025-11-26 | 75.15 | 77.46 | 0.74 | 0.96% | 74.60 | 78.60 | 80120 | 61611.28 | 18.21% |
| 2025-11-25 | 74.50 | 76.72 | 3.91 | 5.37% | 74.50 | 79.92 | 111604 | 86464.52 | 25.37% |
| 2025-11-24 | 72.05 | 72.81 | 1.27 | 1.78% | 70.17 | 74.00 | 63996 | 45897.48 | 14.54% |
| 2025-11-21 | 73.96 | 71.54 | -6.79 | -8.67% | 71.25 | 75.98 | 90791 | 66516.95 | 20.63% |
| 2025-11-20 | 78.96 | 78.33 | 1.55 | 2.02% | 77.50 | 81.88 | 110353 | 87507.16 | 25.08% |
| 2025-11-19 | 80.00 | 76.78 | -5.62 | -6.82% | 76.49 | 81.68 | 107656 | 84417.72 | 24.47% |
| 2025-11-18 | 84.00 | 82.40 | -2.66 | -3.13% | 81.34 | 87.99 | 130054 | 109957.52 | 29.56% |
| 2025-11-17 | 79.00 | 85.06 | 5.31 | 6.66% | 77.98 | 86.87 | 128622 | 105133.88 | 29.23% |
| 2025-11-14 | 79.28 | 79.75 | -1.95 | -2.39% | 76.60 | 83.99 | 126661 | 100565.05 | 28.79% |
| 2025-11-13 | 75.12 | 81.70 | 5.10 | 6.66% | 75.00 | 84.26 | 162418 | 132689.11 | 36.91% |
| 2025-11-12 | 72.27 | 76.60 | 2.60 | 3.51% | 70.27 | 77.00 | 109505 | 79935.57 | 24.89% |
| 2025-11-11 | 75.20 | 74.00 | 1.60 | 2.21% | 73.60 | 77.99 | 136088 | 103436.19 | 30.93% |
| 2025-11-10 | 71.40 | 72.40 | -0.58 | -0.79% | 70.10 | 74.00 | 77290 | 55794.59 | 17.57% |
| 2025-11-07 | 75.57 | 72.98 | -4.74 | -6.10% | 72.00 | 76.77 | 109498 | 80922.77 | 24.89% |
| 2025-11-06 | 76.00 | 77.72 | 2.55 | 3.39% | 74.95 | 79.88 | 158571 | 122630.00 | 36.04% |
| 2025-11-05 | 71.20 | 75.17 | -0.03 | -0.04% | 71.14 | 78.28 | 181668 | 137406.62 | 41.29% |
| 2025-11-04 | 68.45 | 75.20 | 6.84 | 10.01% | 67.62 | 75.20 | 162314 | 116744.30 | 36.89% |
| 2025-11-03 | 69.79 | 68.36 | -5.22 | -7.09% | 67.01 | 70.49 | 139744 | 95575.55 | 31.76% |
| 2025-10-31 | 83.00 | 73.58 | -8.17 | -9.99% | 73.58 | 83.74 | 188442 | 141184.61 | 42.83% |
| 2025-10-30 | 84.00 | 81.75 | -5.00 | -5.76% | 80.55 | 86.21 | 212902 | 175873.23 | 48.39% |
| 2025-10-29 | 79.00 | 86.75 | 9.35 | 12.08% | 79.00 | 90.55 | 283724 | 239838.77 | 64.48% |
| 2025-10-28 | 79.95 | 77.40 | -5.61 | -6.76% | 76.78 | 85.63 | 233085 | 186115.47 | 52.97% |
| 2025-10-27 | 79.92 | 83.01 | -1.98 | -2.33% | 78.19 | 96.96 | 311442 | 271734.47 | 70.78% |
| 2025-10-24 | 70.10 | 84.99 | 67.91 | 397.60% | 66.66 | 99.77 | 368409 | 276449.66 | - |
超颖电子(603175)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。
