| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 80.09 | 88.30 | 8.03 | 10.00% | 78.69 | 88.30 | 29103 | 24859.06 | 6.61% |
| 2026-03-24 | 78.28 | 80.27 | 1.78 | 2.27% | 76.28 | 80.38 | 71876 | 56311.53 | 16.34% |
| 2026-03-23 | 85.09 | 78.49 | -8.72 | -10.00% | 78.49 | 85.90 | 70701 | 57724.47 | 16.07% |
| 2026-03-20 | 93.53 | 87.21 | -4.44 | -4.84% | 86.82 | 93.60 | 80804 | 72736.30 | 18.36% |
| 2026-03-19 | 93.50 | 91.65 | -6.65 | -6.77% | 91.29 | 94.99 | 80709 | 74974.66 | 18.34% |
| 2026-03-18 | 94.65 | 98.30 | 2.50 | 2.61% | 90.15 | 99.99 | 142858 | 134695.27 | 32.47% |
| 2026-03-17 | 90.00 | 95.80 | 7.61 | 8.63% | 89.49 | 97.01 | 189769 | 179395.53 | 43.13% |
| 2026-03-16 | 79.65 | 88.19 | 8.02 | 10.00% | 77.07 | 88.19 | 83040 | 69313.99 | 18.87% |
| 2026-03-13 | 78.00 | 80.17 | 1.04 | 1.31% | 77.82 | 82.99 | 55029 | 44606.05 | 12.51% |
| 2026-03-12 | 78.85 | 79.13 | -0.23 | -0.29% | 77.38 | 80.61 | 33741 | 26644.70 | 7.67% |
| 2026-03-11 | 80.00 | 79.36 | -1.39 | -1.72% | 79.03 | 81.79 | 45859 | 36835.76 | 10.42% |
| 2026-03-10 | 80.20 | 80.75 | 1.70 | 2.15% | 79.52 | 83.74 | 58142 | 47297.37 | 13.21% |
| 2026-03-09 | 76.73 | 79.05 | -1.22 | -1.52% | 75.91 | 79.80 | 44627 | 34823.34 | 10.14% |
| 2026-03-06 | 78.59 | 80.27 | 1.28 | 1.62% | 77.11 | 82.37 | 65323 | 52211.43 | 14.85% |
| 2026-03-05 | 82.03 | 78.99 | -0.65 | -0.82% | 77.82 | 82.90 | 95283 | 75903.22 | 21.66% |
| 2026-03-04 | 71.00 | 79.64 | 7.24 | 10.00% | 71.00 | 79.64 | 63235 | 49230.98 | 14.37% |
| 2026-03-03 | 75.70 | 72.40 | -3.00 | -3.98% | 72.19 | 75.80 | 46857 | 34591.57 | 10.65% |
| 2026-03-02 | 71.30 | 75.40 | 2.69 | 3.70% | 71.00 | 77.99 | 71178 | 53325.65 | 16.18% |
| 2026-02-27 | 74.16 | 72.71 | -2.74 | -3.63% | 72.52 | 74.17 | 33417 | 24405.91 | 7.59% |
| 2026-02-26 | 72.98 | 75.45 | 2.46 | 3.37% | 72.13 | 78.88 | 69222 | 52503.82 | 15.73% |
| 2026-02-25 | 70.36 | 72.99 | 2.51 | 3.56% | 70.05 | 73.50 | 50930 | 36704.84 | 11.58% |
| 2026-02-24 | 68.03 | 70.48 | 2.93 | 4.34% | 68.03 | 71.86 | 47917 | 33683.55 | 10.89% |
| 2026-02-13 | 67.79 | 67.55 | -0.39 | -0.57% | 67.55 | 68.25 | 11420 | 7754.68 | 2.60% |
| 2026-02-12 | 68.06 | 67.94 | -0.46 | -0.67% | 67.86 | 68.88 | 14063 | 9593.04 | 3.20% |
| 2026-02-11 | 69.46 | 68.40 | -1.15 | -1.65% | 68.00 | 70.41 | 18785 | 12961.39 | 4.27% |
| 2026-02-10 | 69.18 | 69.55 | 0.57 | 0.83% | 69.02 | 70.40 | 21141 | 14741.48 | 4.80% |
| 2026-02-09 | 68.79 | 68.98 | 0.94 | 1.38% | 68.25 | 69.11 | 15541 | 10684.09 | 3.53% |
| 2026-02-06 | 67.80 | 68.04 | 0.36 | 0.53% | 67.13 | 69.11 | 16430 | 11209.48 | 3.73% |
| 2026-02-05 | 68.30 | 67.68 | -0.86 | -1.25% | 67.58 | 68.49 | 11228 | 7614.46 | 2.55% |
| 2026-02-04 | 68.50 | 68.54 | -0.66 | -0.95% | 67.88 | 69.91 | 19234 | 13222.82 | 4.37% |
| 2026-02-03 | 68.00 | 69.20 | 1.93 | 2.87% | 67.56 | 69.88 | 29521 | 20292.52 | 6.71% |
| 2026-02-02 | 68.15 | 67.27 | -1.29 | -1.88% | 67.20 | 68.90 | 15903 | 10815.42 | 3.61% |
| 2026-01-30 | 68.57 | 68.56 | -0.65 | -0.94% | 67.07 | 69.27 | 31237 | 21323.22 | 7.10% |
| 2026-01-29 | 72.45 | 69.21 | -3.27 | -4.51% | 69.05 | 72.45 | 53550 | 37702.32 | 12.17% |
| 2026-01-28 | 72.00 | 72.48 | -0.04 | -0.06% | 70.48 | 73.58 | 46929 | 33693.59 | 10.67% |
| 2026-01-27 | 70.96 | 72.52 | 1.60 | 2.26% | 68.40 | 73.50 | 58945 | 41909.90 | 13.40% |
| 2026-01-26 | 73.25 | 70.92 | -2.76 | -3.75% | 70.23 | 74.00 | 42279 | 30374.18 | 9.61% |
| 2026-01-23 | 71.39 | 73.68 | 2.24 | 3.14% | 70.23 | 74.60 | 66337 | 48305.25 | 15.08% |
| 2026-01-22 | 73.22 | 71.44 | -0.89 | -1.23% | 70.75 | 73.78 | 33071 | 23699.59 | 7.52% |
| 2026-01-21 | 67.51 | 72.33 | 4.25 | 6.24% | 67.27 | 72.80 | 70137 | 49792.44 | 15.94% |
| 2026-01-20 | 71.19 | 68.08 | -3.11 | -4.37% | 67.50 | 71.19 | 50598 | 34785.69 | 11.50% |
| 2026-01-19 | 72.99 | 71.19 | -2.04 | -2.79% | 70.76 | 72.99 | 38557 | 27527.01 | 8.76% |
| 2026-01-16 | 71.98 | 73.23 | 1.77 | 2.48% | 71.00 | 73.23 | 38990 | 28154.43 | 8.86% |
| 2026-01-15 | 70.35 | 71.46 | 0.26 | 0.37% | 69.88 | 71.87 | 29601 | 20990.83 | 6.73% |
| 2026-01-14 | 70.64 | 71.20 | 0.56 | 0.79% | 70.31 | 74.42 | 54841 | 39723.58 | 12.46% |
| 2026-01-13 | 72.75 | 70.64 | -2.37 | -3.25% | 70.39 | 73.22 | 47035 | 33529.16 | 10.69% |
| 2026-01-12 | 73.05 | 73.01 | -0.13 | -0.18% | 71.19 | 74.21 | 52453 | 38072.86 | 11.92% |
| 2026-01-09 | 74.27 | 73.14 | -1.44 | -1.93% | 72.43 | 74.99 | 38894 | 28638.13 | 8.84% |
| 2026-01-08 | 73.00 | 74.58 | -0.50 | -0.67% | 72.99 | 77.54 | 77879 | 58734.41 | 17.70% |
| 2026-01-07 | 70.15 | 75.08 | 6.67 | 9.75% | 70.15 | 75.22 | 113971 | 83503.33 | 25.90% |
| 2026-01-06 | 69.47 | 68.41 | -1.05 | -1.51% | 68.01 | 70.62 | 47044 | 32354.80 | 10.69% |
| 2026-01-05 | 68.60 | 69.46 | 1.26 | 1.85% | 67.75 | 69.78 | 41565 | 28602.47 | 9.45% |
| 2025-12-31 | 69.16 | 68.20 | -0.71 | -1.03% | 67.83 | 69.18 | 21016 | 14358.79 | 4.78% |
| 2025-12-30 | 69.85 | 68.91 | -1.97 | -2.78% | 68.77 | 72.38 | 41223 | 28857.47 | 9.37% |
| 2025-12-29 | 68.51 | 70.88 | 1.56 | 2.25% | 68.18 | 72.65 | 63288 | 44914.59 | 14.38% |
| 2025-12-26 | 66.68 | 69.32 | 2.21 | 3.29% | 65.90 | 70.50 | 61673 | 42018.01 | 14.02% |
| 2025-12-25 | 68.90 | 67.11 | -2.48 | -3.56% | 66.85 | 69.48 | 46962 | 31704.93 | 10.67% |
| 2025-12-24 | 67.98 | 69.59 | 3.11 | 4.68% | 67.17 | 70.83 | 65969 | 45309.30 | 14.99% |
| 2025-12-23 | 65.94 | 66.48 | 0.01 | 0.02% | 65.35 | 68.05 | 45787 | 30560.85 | 10.41% |
| 2025-12-22 | 64.10 | 66.47 | 2.78 | 4.36% | 64.10 | 67.49 | 49050 | 32352.38 | 11.15% |
| 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% |
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。
