| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 39.15 | 38.34 | -0.78 | -1.99% | 38.26 | 39.21 | 67858 | 26219.38 | 4.31% |
| 2025-06-25 | 39.50 | 39.12 | -0.23 | -0.58% | 38.72 | 39.70 | 57190 | 22376.28 | 3.63% |
| 2025-06-24 | 39.40 | 39.35 | -0.22 | -0.56% | 39.18 | 40.23 | 86018 | 34007.52 | 5.46% |
| 2025-06-23 | 37.73 | 39.57 | 2.52 | 6.80% | 37.09 | 39.95 | 130211 | 49974.89 | 8.26% |
| 2025-06-20 | 38.09 | 37.05 | -1.03 | -2.70% | 36.34 | 38.36 | 82546 | 30848.81 | 5.24% |
| 2025-06-19 | 38.88 | 38.08 | -0.93 | -2.38% | 37.96 | 39.45 | 79498 | 30690.62 | 5.04% |
| 2025-06-18 | 40.40 | 39.01 | -1.84 | -4.50% | 38.51 | 40.53 | 172285 | 67658.44 | 10.93% |
| 2025-06-17 | 46.40 | 40.85 | -4.54 | -10.00% | 40.85 | 47.65 | 282760 | 124085.35 | 17.94% |
| 2025-06-16 | 43.54 | 45.39 | 1.88 | 4.32% | 43.23 | 45.49 | 125598 | 56020.15 | 7.97% |
| 2025-06-13 | 42.40 | 43.51 | 0.95 | 2.23% | 42.06 | 43.75 | 143429 | 61631.30 | 9.10% |
| 2025-06-12 | 40.25 | 42.56 | 2.40 | 5.98% | 39.80 | 43.33 | 127381 | 53351.76 | 8.08% |
| 2025-06-11 | 39.56 | 40.16 | 0.37 | 0.93% | 39.56 | 40.80 | 73714 | 29770.67 | 4.68% |
| 2025-06-10 | 40.93 | 39.79 | -1.24 | -3.02% | 39.23 | 41.15 | 121676 | 48922.79 | 7.72% |
| 2025-06-09 | 39.67 | 41.03 | 1.58 | 4.01% | 39.65 | 41.38 | 119755 | 48694.31 | 7.60% |
| 2025-06-06 | 38.46 | 39.45 | 1.06 | 2.76% | 38.40 | 39.90 | 115442 | 45315.49 | 7.33% |
| 2025-06-05 | 38.20 | 38.39 | 0.13 | 0.34% | 37.85 | 38.65 | 82806 | 31656.03 | 5.25% |
| 2025-06-04 | 37.88 | 38.26 | 0.22 | 0.58% | 37.88 | 39.02 | 106516 | 40981.51 | 6.76% |
| 2025-06-03 | 37.39 | 38.04 | -0.13 | -0.34% | 37.31 | 38.31 | 93907 | 35487.20 | 5.96% |
| 2025-05-30 | 36.83 | 38.17 | 1.07 | 2.88% | 36.75 | 38.54 | 148619 | 56273.74 | 9.43% |
| 2025-05-29 | 36.99 | 37.10 | -0.05 | -0.13% | 36.83 | 37.75 | 111413 | 41418.04 | 7.07% |
| 2025-05-28 | 34.50 | 37.15 | 2.46 | 7.09% | 34.50 | 37.78 | 168683 | 61139.93 | 10.70% |
| 2025-05-27 | 35.04 | 34.69 | -0.18 | -0.52% | 34.42 | 35.16 | 61380 | 21328.81 | 3.89% |
| 2025-05-26 | 35.21 | 34.87 | -0.33 | -0.94% | 34.64 | 35.88 | 73208 | 25569.89 | 4.65% |
| 2025-05-23 | 36.59 | 35.20 | -1.44 | -3.93% | 35.20 | 36.68 | 108085 | 38683.07 | 6.86% |
| 2025-05-22 | 36.50 | 36.64 | -0.24 | -0.65% | 35.51 | 36.83 | 126268 | 45709.92 | 8.01% |
| 2025-05-21 | 35.29 | 36.88 | 1.44 | 4.06% | 35.25 | 37.38 | 193145 | 70783.60 | 12.26% |
| 2025-05-20 | 33.61 | 35.44 | 1.83 | 5.44% | 33.21 | 35.46 | 132928 | 45871.31 | 8.44% |
| 2025-05-19 | 33.36 | 33.61 | 0.22 | 0.66% | 33.00 | 33.85 | 61870 | 20714.73 | 3.93% |
| 2025-05-16 | 33.56 | 33.39 | -0.36 | -1.07% | 32.90 | 33.69 | 70824 | 23628.98 | 4.49% |
| 2025-05-15 | 34.19 | 33.75 | -0.63 | -1.83% | 33.61 | 34.85 | 78727 | 26758.33 | 5.00% |
| 2025-05-14 | 34.30 | 34.38 | 0.35 | 1.03% | 33.97 | 34.85 | 108914 | 37410.54 | 6.91% |
| 2025-05-13 | 34.23 | 34.03 | 0.17 | 0.50% | 33.51 | 34.50 | 92945 | 31644.17 | 5.90% |
| 2025-05-12 | 33.83 | 33.86 | 0.07 | 0.21% | 33.52 | 34.05 | 78688 | 26574.05 | 4.99% |
| 2025-05-09 | 34.61 | 33.79 | -0.71 | -2.06% | 33.44 | 34.69 | 83153 | 28150.50 | 5.28% |
| 2025-05-08 | 33.97 | 34.50 | 0.72 | 2.13% | 33.72 | 34.86 | 142691 | 48922.86 | 9.05% |
| 2025-05-07 | 34.71 | 33.78 | -0.71 | -2.06% | 33.35 | 34.75 | 170109 | 57597.46 | 10.79% |
| 2025-05-06 | 34.00 | 34.49 | 2.26 | 7.01% | 33.33 | 35.45 | 271933 | 93778.64 | 17.26% |
| 2025-04-30 | 31.22 | 32.23 | 2.93 | 10.00% | 30.89 | 32.23 | 114112 | 35918.32 | 7.24% |
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。
