| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 37.10 | 37.03 | -0.04 | -0.11% | 36.94 | 38.41 | 86011 | 32190.43 | 5.46% |
| 2025-08-13 | 37.33 | 37.07 | -0.40 | -1.07% | 36.95 | 37.47 | 62903 | 23376.17 | 3.99% |
| 2025-08-12 | 37.15 | 37.47 | 0.32 | 0.86% | 36.72 | 38.01 | 64533 | 24054.51 | 4.10% |
| 2025-08-11 | 37.21 | 37.15 | -0.06 | -0.16% | 36.98 | 37.56 | 55915 | 20767.29 | 3.55% |
| 2025-08-08 | 37.99 | 37.21 | -0.80 | -2.10% | 37.15 | 37.99 | 45081 | 16851.94 | 2.86% |
| 2025-08-07 | 38.73 | 38.01 | -0.72 | -1.86% | 38.00 | 39.00 | 46114 | 17718.40 | 2.93% |
| 2025-08-06 | 38.30 | 38.73 | 0.43 | 1.12% | 38.01 | 38.95 | 51420 | 19844.10 | 3.26% |
| 2025-08-05 | 38.30 | 38.30 | 0.17 | 0.45% | 37.98 | 38.80 | 48824 | 18696.66 | 3.10% |
| 2025-08-04 | 36.30 | 38.13 | 1.20 | 3.25% | 36.19 | 38.13 | 78161 | 29248.52 | 4.96% |
| 2025-08-01 | 37.95 | 36.93 | -1.53 | -3.98% | 36.55 | 37.95 | 96122 | 35706.64 | 6.10% |
| 2025-07-31 | 37.01 | 38.46 | 1.01 | 2.70% | 37.01 | 39.59 | 122692 | 47215.08 | 7.79% |
| 2025-07-30 | 38.06 | 37.45 | -0.61 | -1.60% | 37.13 | 38.08 | 45359 | 17010.45 | 2.88% |
| 2025-07-29 | 38.51 | 38.06 | -0.48 | -1.25% | 37.75 | 38.51 | 59401 | 22560.75 | 3.77% |
| 2025-07-28 | 38.68 | 38.54 | -0.03 | -0.08% | 38.31 | 39.33 | 74136 | 28761.89 | 4.70% |
| 2025-07-25 | 37.63 | 38.57 | 0.94 | 2.50% | 37.61 | 38.79 | 77407 | 29669.37 | 4.91% |
| 2025-07-24 | 37.75 | 37.63 | -0.09 | -0.24% | 37.45 | 37.93 | 40410 | 15209.59 | 2.56% |
| 2025-07-23 | 37.47 | 37.72 | -0.11 | -0.29% | 37.00 | 38.15 | 48028 | 18099.31 | 3.05% |
| 2025-07-22 | 38.63 | 37.83 | -0.82 | -2.12% | 37.68 | 38.64 | 50838 | 19319.68 | 3.23% |
| 2025-07-21 | 38.57 | 38.65 | 0.27 | 0.70% | 38.48 | 39.05 | 41818 | 16182.42 | 2.65% |
| 2025-07-18 | 39.01 | 38.38 | -0.24 | -0.62% | 38.33 | 39.04 | 48078 | 18592.18 | 3.05% |
| 2025-07-17 | 38.50 | 38.62 | -0.10 | -0.26% | 38.32 | 38.72 | 46219 | 17809.16 | 2.93% |
| 2025-07-16 | 38.35 | 38.72 | 0.39 | 1.02% | 38.10 | 39.44 | 69847 | 27105.94 | 4.43% |
| 2025-07-15 | 37.90 | 38.33 | 0.73 | 1.94% | 37.30 | 38.88 | 78847 | 30209.66 | 5.00% |
| 2025-07-14 | 37.80 | 37.60 | -0.29 | -0.77% | 37.36 | 37.88 | 34811 | 13076.75 | 2.21% |
| 2025-07-11 | 37.76 | 37.89 | 0.07 | 0.19% | 37.45 | 38.05 | 38732 | 14660.53 | 2.46% |
| 2025-07-10 | 38.05 | 37.82 | -0.22 | -0.58% | 37.65 | 38.58 | 47672 | 18072.83 | 3.03% |
| 2025-07-09 | 38.24 | 38.04 | -0.15 | -0.39% | 37.78 | 38.47 | 42727 | 16232.74 | 2.71% |
| 2025-07-08 | 38.10 | 38.19 | 0.04 | 0.10% | 37.71 | 38.30 | 42510 | 16181.03 | 2.70% |
| 2025-07-07 | 37.87 | 38.15 | 0.27 | 0.71% | 36.95 | 38.18 | 46596 | 17555.14 | 2.96% |
| 2025-07-04 | 38.90 | 37.88 | -1.02 | -2.62% | 37.85 | 39.26 | 59865 | 23039.01 | 3.80% |
| 2025-07-03 | 38.86 | 38.90 | -0.09 | -0.23% | 38.60 | 39.30 | 36271 | 14144.62 | 2.30% |
| 2025-07-02 | 39.80 | 38.99 | -1.28 | -3.18% | 38.79 | 39.95 | 65701 | 25768.33 | 4.17% |
| 2025-07-01 | 41.68 | 40.27 | 0.79 | 2.00% | 40.00 | 41.68 | 112390 | 45628.88 | 7.13% |
| 2025-06-30 | 39.12 | 39.48 | 0.82 | 2.12% | 39.12 | 40.07 | 79050 | 31266.57 | 5.02% |
| 2025-06-27 | 38.08 | 38.66 | 0.32 | 0.83% | 38.08 | 39.09 | 51910 | 20104.73 | 3.29% |
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。
