| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 50.50 | 53.30 | 1.58 | 3.05% | 50.00 | 55.31 | 181999 | 95387.59 | 11.55% |
| 2025-12-11 | 53.16 | 51.72 | -1.49 | -2.80% | 51.68 | 53.66 | 156210 | 82164.41 | 9.91% |
| 2025-12-10 | 51.69 | 53.21 | 1.53 | 2.96% | 50.37 | 53.68 | 187244 | 98349.09 | 11.88% |
| 2025-12-09 | 49.50 | 51.68 | 1.71 | 3.42% | 49.03 | 52.00 | 161643 | 82147.98 | 10.26% |
| 2025-12-08 | 48.50 | 49.97 | 0.72 | 1.46% | 48.15 | 50.99 | 141355 | 70265.94 | 8.97% |
| 2025-12-05 | 50.95 | 49.25 | -1.51 | -2.97% | 48.67 | 51.93 | 177729 | 88025.89 | 11.28% |
| 2025-12-04 | 48.00 | 50.76 | 2.77 | 5.77% | 47.68 | 51.51 | 191611 | 95631.36 | 12.16% |
| 2025-12-03 | 47.70 | 47.99 | -0.14 | -0.29% | 46.43 | 48.80 | 80341 | 38069.60 | 5.10% |
| 2025-12-02 | 49.00 | 48.13 | -1.26 | -2.55% | 47.89 | 49.44 | 76285 | 36911.40 | 4.84% |
| 2025-12-01 | 47.50 | 49.39 | 1.50 | 3.13% | 47.15 | 49.70 | 113654 | 55184.77 | 7.21% |
| 2025-11-28 | 49.20 | 47.89 | -0.61 | -1.26% | 47.51 | 49.49 | 101472 | 48792.71 | 6.44% |
| 2025-11-27 | 49.50 | 48.50 | 0.87 | 1.83% | 48.35 | 49.99 | 174153 | 85752.28 | 11.05% |
| 2025-11-26 | 47.72 | 47.63 | -0.57 | -1.18% | 47.24 | 48.49 | 92588 | 44210.66 | 5.88% |
| 2025-11-25 | 44.66 | 48.20 | 3.30 | 7.35% | 44.66 | 49.39 | 140766 | 65846.12 | 8.93% |
| 2025-11-24 | 46.88 | 44.90 | -2.43 | -5.13% | 44.00 | 47.20 | 109757 | 49594.96 | 6.96% |
| 2025-11-21 | 47.60 | 47.33 | -1.12 | -2.31% | 47.20 | 49.39 | 144902 | 70306.96 | 9.20% |
| 2025-11-20 | 47.48 | 48.45 | 1.48 | 3.15% | 46.57 | 49.20 | 118874 | 56925.39 | 7.54% |
| 2025-11-19 | 47.11 | 46.97 | -0.35 | -0.74% | 46.49 | 47.50 | 65779 | 30890.44 | 4.17% |
| 2025-11-18 | 47.00 | 47.32 | 0.98 | 2.11% | 45.86 | 48.16 | 120276 | 56757.68 | 7.63% |
| 2025-11-17 | 44.51 | 46.34 | 0.87 | 1.91% | 43.57 | 46.98 | 122205 | 55899.43 | 7.75% |
| 2025-11-14 | 46.01 | 45.47 | 1.23 | 2.78% | 45.44 | 47.10 | 154778 | 71540.80 | 9.82% |
| 2025-11-13 | 44.21 | 44.24 | -0.41 | -0.92% | 43.75 | 44.44 | 72839 | 32084.73 | 4.62% |
| 2025-11-12 | 45.70 | 44.65 | -1.06 | -2.32% | 44.05 | 45.70 | 79969 | 35697.78 | 5.07% |
| 2025-11-11 | 46.67 | 45.71 | -0.78 | -1.68% | 45.56 | 46.87 | 61003 | 28122.69 | 3.87% |
| 2025-11-10 | 45.45 | 46.49 | 0.73 | 1.60% | 45.45 | 47.18 | 85357 | 39691.46 | 5.42% |
| 2025-11-07 | 46.52 | 45.76 | -1.31 | -2.78% | 45.72 | 46.92 | 81732 | 37675.49 | 5.19% |
| 2025-11-06 | 46.80 | 47.07 | 0.63 | 1.36% | 45.84 | 47.69 | 91366 | 42756.42 | 5.80% |
| 2025-11-05 | 45.45 | 46.44 | 0.13 | 0.28% | 45.38 | 47.15 | 77681 | 35808.68 | 4.93% |
| 2025-11-04 | 47.41 | 46.31 | -1.45 | -3.04% | 45.90 | 47.44 | 82897 | 38601.11 | 5.26% |
| 2025-11-03 | 46.00 | 47.76 | 1.67 | 3.62% | 45.29 | 48.33 | 145869 | 68052.00 | 9.26% |
| 2025-10-31 | 47.40 | 46.09 | -4.00 | -7.99% | 46.06 | 47.45 | 189353 | 88184.69 | 12.02% |
| 2025-10-30 | 49.40 | 50.09 | 0.46 | 0.93% | 48.77 | 51.15 | 131875 | 66313.54 | 8.37% |
| 2025-10-29 | 49.90 | 49.63 | -0.38 | -0.76% | 48.63 | 50.59 | 148256 | 73110.25 | 9.41% |
| 2025-10-28 | 52.00 | 50.01 | -2.31 | -4.42% | 50.01 | 52.13 | 175148 | 88309.71 | 11.11% |
| 2025-10-27 | 54.68 | 52.32 | -2.70 | -4.91% | 52.02 | 54.68 | 244569 | 129444.19 | 15.52% |
| 2025-10-24 | 53.68 | 55.02 | 0.87 | 1.61% | 52.80 | 56.57 | 210765 | 115657.12 | 13.37% |
| 2025-10-23 | 52.10 | 54.15 | 1.26 | 2.38% | 51.46 | 55.28 | 175375 | 94812.31 | 11.13% |
| 2025-10-22 | 53.91 | 52.89 | -2.63 | -4.74% | 52.30 | 55.40 | 218788 | 117236.19 | 13.88% |
| 2025-10-21 | 60.00 | 55.52 | -1.93 | -3.36% | 54.66 | 60.00 | 360747 | 204264.66 | 22.89% |
| 2025-10-20 | 57.45 | 57.45 | 5.22 | 9.99% | 57.45 | 57.45 | 27069 | 15551.14 | 1.72% |
| 2025-10-17 | 53.10 | 52.23 | -0.24 | -0.46% | 52.00 | 53.90 | 127486 | 67566.71 | 8.09% |
| 2025-10-16 | 52.70 | 52.47 | -0.66 | -1.24% | 52.01 | 53.48 | 104537 | 55025.61 | 6.63% |
| 2025-10-15 | 49.91 | 53.13 | 3.05 | 6.09% | 49.91 | 53.49 | 180156 | 93763.95 | 11.43% |
| 2025-10-14 | 55.43 | 50.08 | -5.13 | -9.29% | 49.80 | 56.30 | 233911 | 122260.63 | 14.84% |
| 2025-10-13 | 54.11 | 55.21 | -2.61 | -4.51% | 53.67 | 56.80 | 186563 | 102684.47 | 11.84% |
| 2025-10-10 | 56.20 | 57.82 | -0.36 | -0.62% | 53.89 | 59.53 | 262548 | 147873.73 | 16.66% |
| 2025-10-09 | 54.25 | 58.18 | 4.28 | 7.94% | 53.60 | 59.29 | 291518 | 164674.22 | 18.50% |
| 2025-09-30 | 53.99 | 53.90 | 0.51 | 0.96% | 51.91 | 54.56 | 223126 | 118662.46 | 14.16% |
| 2025-09-29 | 52.13 | 53.39 | 1.74 | 3.37% | 52.13 | 56.50 | 285541 | 153496.50 | 18.12% |
| 2025-09-26 | 49.49 | 51.65 | 1.42 | 2.83% | 48.80 | 54.00 | 308579 | 158389.72 | 19.58% |
| 2025-09-25 | 50.00 | 50.23 | -0.97 | -1.89% | 49.92 | 54.33 | 325062 | 167969.64 | 20.63% |
| 2025-09-24 | 52.47 | 51.20 | 0.21 | 0.41% | 48.50 | 55.55 | 494700 | 258145.20 | 31.39% |
| 2025-09-23 | 48.67 | 50.99 | 4.64 | 10.01% | 48.50 | 50.99 | 321898 | 160742.92 | 20.43% |
| 2025-09-22 | 45.05 | 46.35 | 4.21 | 9.99% | 44.58 | 46.35 | 254612 | 116950.16 | 16.16% |
| 2025-09-19 | 41.88 | 42.14 | 0.81 | 1.96% | 41.03 | 42.50 | 130967 | 54764.04 | 8.31% |
| 2025-09-18 | 39.81 | 41.33 | 1.58 | 3.97% | 39.81 | 43.73 | 223679 | 94215.03 | 14.19% |
| 2025-09-17 | 39.99 | 39.75 | -0.18 | -0.45% | 39.39 | 40.29 | 55128 | 21982.26 | 3.50% |
| 2025-09-16 | 39.76 | 39.93 | 0.06 | 0.15% | 39.68 | 40.67 | 51316 | 20535.23 | 3.26% |
| 2025-09-15 | 40.62 | 39.87 | -0.65 | -1.60% | 39.58 | 40.63 | 52314 | 20912.17 | 3.32% |
| 2025-09-12 | 40.11 | 40.52 | 0.46 | 1.15% | 39.70 | 41.59 | 91111 | 37022.51 | 5.78% |
| 2025-09-11 | 38.71 | 40.06 | 1.41 | 3.65% | 38.70 | 40.15 | 76201 | 30171.32 | 4.84% |
| 2025-09-10 | 38.70 | 38.65 | 0.32 | 0.83% | 38.39 | 39.25 | 38645 | 14996.29 | 2.45% |
| 2025-09-09 | 39.20 | 38.33 | -0.95 | -2.42% | 38.04 | 39.24 | 49907 | 19230.55 | 3.17% |
| 2025-09-08 | 39.02 | 39.28 | -0.20 | -0.51% | 38.39 | 39.69 | 58520 | 22833.89 | 3.71% |
| 2025-09-05 | 38.10 | 39.48 | 1.38 | 3.62% | 38.10 | 39.53 | 59423 | 23135.96 | 3.77% |
| 2025-09-04 | 40.02 | 38.10 | -1.91 | -4.77% | 37.50 | 40.32 | 87320 | 33957.21 | 5.54% |
| 2025-09-03 | 41.00 | 40.01 | -1.08 | -2.63% | 39.65 | 41.36 | 77384 | 31251.28 | 4.91% |
| 2025-09-02 | 43.58 | 41.09 | -2.90 | -6.59% | 40.75 | 43.97 | 136662 | 57085.66 | 8.67% |
| 2025-09-01 | 42.23 | 43.99 | 1.76 | 4.17% | 41.98 | 45.20 | 179956 | 78392.36 | 11.42% |
| 2025-08-29 | 43.90 | 42.23 | -1.76 | -4.00% | 42.00 | 43.95 | 130161 | 55238.18 | 8.26% |
| 2025-08-28 | 42.91 | 43.99 | 1.63 | 3.85% | 42.50 | 45.36 | 168240 | 73614.98 | 10.68% |
| 2025-08-27 | 42.50 | 42.36 | -0.43 | -1.00% | 42.26 | 44.30 | 186722 | 81230.42 | 11.85% |
| 2025-08-26 | 41.98 | 42.79 | 0.57 | 1.35% | 41.80 | 43.68 | 144983 | 62374.05 | 9.20% |
| 2025-08-25 | 43.90 | 42.22 | 0.36 | 0.86% | 41.78 | 44.13 | 241311 | 103407.95 | 15.31% |
| 2025-08-22 | 41.22 | 41.86 | 2.75 | 7.03% | 39.93 | 42.96 | 249382 | 102497.34 | 15.83% |
| 2025-08-21 | 39.70 | 39.11 | -0.43 | -1.09% | 38.83 | 39.87 | 68714 | 26908.04 | 4.36% |
| 2025-08-20 | 39.10 | 39.54 | 0.32 | 0.82% | 38.47 | 39.64 | 79212 | 31058.70 | 5.03% |
| 2025-08-19 | 39.20 | 39.22 | 0.26 | 0.67% | 38.86 | 39.64 | 94968 | 37292.85 | 6.03% |
| 2025-08-18 | 37.40 | 38.96 | 1.66 | 4.45% | 37.36 | 39.75 | 155143 | 60077.99 | 9.84% |
| 2025-08-15 | 36.80 | 37.30 | 0.27 | 0.73% | 36.76 | 37.37 | 57819 | 21449.93 | 3.67% |
超讯通信(603322)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。
