| 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 | 29.80 | 30.79 | 0.89 | 2.98% | 29.80 | 31.07 | 50900 | 15647.54 | 3.23% |
| 2026-03-24 | 29.58 | 29.90 | 0.87 | 3.00% | 28.53 | 29.98 | 80898 | 23663.46 | 5.13% |
| 2026-03-23 | 29.30 | 29.03 | -2.52 | -7.99% | 28.70 | 30.77 | 104176 | 30824.59 | 6.61% |
| 2026-03-20 | 33.80 | 31.55 | -3.50 | -9.99% | 31.55 | 34.37 | 127643 | 40984.50 | 8.10% |
| 2026-03-19 | 35.00 | 35.05 | -0.68 | -1.90% | 34.80 | 35.89 | 41769 | 14707.04 | 2.65% |
| 2026-03-18 | 34.97 | 35.73 | 1.28 | 3.72% | 34.52 | 35.77 | 66088 | 23263.51 | 4.19% |
| 2026-03-17 | 35.28 | 34.45 | -0.45 | -1.29% | 34.43 | 35.96 | 50561 | 17801.73 | 3.21% |
| 2026-03-16 | 35.28 | 34.90 | -0.55 | -1.55% | 34.34 | 35.28 | 53620 | 18555.54 | 3.40% |
| 2026-03-13 | 36.88 | 35.45 | 0.43 | 1.23% | 35.41 | 37.18 | 98162 | 35406.10 | 6.23% |
| 2026-03-12 | 35.74 | 35.02 | -0.95 | -2.64% | 34.83 | 36.07 | 39867 | 14068.28 | 2.53% |
| 2026-03-11 | 35.57 | 35.97 | 0.10 | 0.28% | 35.57 | 36.37 | 44852 | 16161.42 | 2.85% |
| 2026-03-10 | 35.90 | 35.87 | 0.35 | 0.99% | 35.53 | 36.39 | 40374 | 14489.23 | 2.56% |
| 2026-03-09 | 35.00 | 35.52 | 0.06 | 0.17% | 34.22 | 35.61 | 38954 | 13593.90 | 2.47% |
| 2026-03-06 | 34.96 | 35.46 | 0.20 | 0.57% | 34.88 | 35.47 | 32097 | 11314.39 | 2.04% |
| 2026-03-05 | 35.00 | 35.26 | 1.07 | 3.13% | 34.90 | 35.49 | 44765 | 15768.41 | 2.84% |
| 2026-03-04 | 34.07 | 34.19 | -0.31 | -0.90% | 33.75 | 34.82 | 42144 | 14451.76 | 2.67% |
| 2026-03-03 | 36.20 | 34.50 | -1.82 | -5.01% | 34.41 | 36.71 | 62011 | 21909.52 | 3.94% |
| 2026-03-02 | 37.02 | 36.32 | -1.51 | -3.99% | 36.20 | 37.34 | 58280 | 21360.29 | 3.70% |
| 2026-02-27 | 37.20 | 37.83 | 0.35 | 0.93% | 37.14 | 38.06 | 45162 | 17019.56 | 2.87% |
| 2026-02-26 | 37.10 | 37.48 | 0.38 | 1.02% | 37.06 | 37.82 | 42481 | 15911.81 | 2.70% |
| 2026-02-25 | 37.25 | 37.10 | -0.07 | -0.19% | 37.00 | 37.49 | 29881 | 11118.12 | 1.90% |
| 2026-02-24 | 37.49 | 37.17 | -0.16 | -0.43% | 36.78 | 37.60 | 33016 | 12264.40 | 2.10% |
| 2026-02-13 | 37.31 | 37.33 | -0.18 | -0.48% | 37.25 | 38.20 | 40202 | 15186.33 | 2.55% |
| 2026-02-12 | 37.75 | 37.51 | 0.30 | 0.81% | 37.01 | 37.88 | 41526 | 15596.37 | 2.64% |
| 2026-02-11 | 37.80 | 37.21 | -0.41 | -1.09% | 37.15 | 37.98 | 36907 | 13812.33 | 2.34% |
| 2026-02-10 | 37.25 | 37.62 | 0.37 | 0.99% | 37.01 | 38.10 | 45734 | 17187.12 | 2.90% |
| 2026-02-09 | 36.60 | 37.25 | 1.02 | 2.82% | 36.50 | 37.30 | 45738 | 16964.41 | 2.90% |
| 2026-02-06 | 35.72 | 36.23 | 0.24 | 0.67% | 35.50 | 36.56 | 40531 | 14628.36 | 2.57% |
| 2026-02-05 | 36.12 | 35.99 | -0.44 | -1.21% | 35.86 | 36.40 | 32654 | 11782.59 | 2.07% |
| 2026-02-04 | 37.00 | 36.43 | -0.77 | -2.07% | 36.13 | 37.10 | 50477 | 18436.28 | 3.20% |
| 2026-02-03 | 36.88 | 37.20 | 0.86 | 2.37% | 36.60 | 37.25 | 46976 | 17373.59 | 2.98% |
| 2026-02-02 | 37.26 | 36.34 | -0.92 | -2.47% | 36.33 | 37.87 | 47075 | 17419.92 | 2.99% |
| 2026-01-30 | 36.50 | 37.26 | 0.44 | 1.20% | 36.22 | 37.50 | 54142 | 20078.55 | 3.44% |
| 2026-01-29 | 36.13 | 36.82 | 0.45 | 1.24% | 36.07 | 38.36 | 93750 | 35013.56 | 5.95% |
| 2026-01-28 | 37.88 | 36.37 | -1.81 | -4.74% | 36.33 | 38.19 | 106123 | 39069.40 | 6.73% |
| 2026-01-27 | 38.99 | 38.18 | -0.46 | -1.19% | 37.09 | 38.99 | 59765 | 22590.86 | 3.79% |
| 2026-01-26 | 39.83 | 38.64 | -1.20 | -3.01% | 38.26 | 40.16 | 75030 | 29129.60 | 4.76% |
| 2026-01-23 | 39.60 | 39.84 | 0.11 | 0.28% | 39.50 | 39.96 | 58703 | 23327.38 | 3.73% |
| 2026-01-22 | 39.27 | 39.73 | 0.63 | 1.61% | 39.09 | 39.86 | 77451 | 30587.54 | 4.91% |
| 2026-01-21 | 38.81 | 39.10 | -0.07 | -0.18% | 38.73 | 39.50 | 39336 | 15431.49 | 2.50% |
| 2026-01-20 | 39.73 | 39.17 | -0.65 | -1.63% | 38.80 | 39.99 | 56372 | 22109.29 | 3.58% |
| 2026-01-19 | 40.17 | 39.82 | -0.56 | -1.39% | 39.56 | 40.17 | 58712 | 23393.98 | 3.73% |
| 2026-01-16 | 41.42 | 40.38 | -1.16 | -2.79% | 40.16 | 41.77 | 85688 | 34838.68 | 5.44% |
| 2026-01-15 | 41.37 | 41.54 | -0.24 | -0.57% | 40.90 | 42.30 | 85670 | 35552.59 | 5.44% |
| 2026-01-14 | 40.30 | 41.78 | 1.22 | 3.01% | 40.30 | 42.19 | 124681 | 51576.27 | 7.91% |
| 2026-01-13 | 42.85 | 40.56 | -1.84 | -4.34% | 40.23 | 42.85 | 125496 | 51825.09 | 7.96% |
| 2026-01-12 | 40.86 | 42.40 | 1.55 | 3.79% | 40.55 | 42.48 | 128783 | 53657.23 | 8.17% |
| 2026-01-09 | 40.95 | 40.85 | 0.19 | 0.47% | 40.30 | 40.99 | 102051 | 41462.04 | 6.48% |
| 2026-01-08 | 39.89 | 40.66 | 0.77 | 1.93% | 39.80 | 40.88 | 100280 | 40599.28 | 6.36% |
| 2026-01-07 | 39.80 | 39.89 | -0.01 | -0.03% | 39.63 | 40.13 | 77879 | 31023.16 | 4.94% |
| 2026-01-06 | 40.00 | 39.90 | 0.10 | 0.25% | 39.33 | 40.18 | 97827 | 38854.33 | 6.21% |
| 2026-01-05 | 38.72 | 39.80 | 1.44 | 3.75% | 38.66 | 40.18 | 110106 | 43547.46 | 6.99% |
| 2025-12-31 | 38.70 | 38.36 | -0.34 | -0.88% | 38.23 | 38.70 | 53913 | 20718.46 | 3.42% |
| 2025-12-30 | 38.31 | 38.70 | 0.08 | 0.21% | 38.27 | 39.10 | 65696 | 25323.97 | 4.17% |
| 2025-12-29 | 38.01 | 38.62 | 0.51 | 1.34% | 38.01 | 39.20 | 84333 | 32606.93 | 5.35% |
| 2025-12-26 | 38.30 | 38.11 | -0.32 | -0.83% | 38.00 | 38.68 | 73794 | 28244.85 | 4.68% |
| 2025-12-25 | 38.81 | 38.43 | -0.39 | -1.00% | 38.20 | 38.83 | 83112 | 31933.74 | 5.27% |
| 2025-12-24 | 38.67 | 38.82 | 0.05 | 0.13% | 38.60 | 39.14 | 68638 | 26680.85 | 4.36% |
| 2025-12-23 | 39.80 | 38.77 | -1.05 | -2.64% | 38.44 | 40.06 | 103819 | 40544.39 | 6.59% |
| 2025-12-22 | 40.00 | 39.82 | -0.80 | -1.97% | 39.80 | 40.58 | 95999 | 38345.84 | 6.09% |
| 2025-12-19 | 40.14 | 40.62 | 0.57 | 1.42% | 39.15 | 40.98 | 142624 | 56973.31 | 9.05% |
| 2025-12-18 | 40.50 | 40.05 | -2.03 | -4.82% | 40.00 | 41.20 | 153482 | 61918.96 | 9.74% |
| 2025-12-17 | 45.30 | 42.08 | -4.68 | -10.01% | 42.08 | 45.80 | 219858 | 93818.52 | 13.95% |
| 2025-12-16 | 52.70 | 46.76 | -5.19 | -9.99% | 46.76 | 52.80 | 203791 | 97509.99 | 12.93% |
| 2025-12-15 | 51.97 | 51.95 | -1.35 | -2.53% | 51.34 | 53.69 | 143931 | 75963.08 | 9.13% |
| 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% |
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。
