| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 31.99 | 29.30 | -3.01 | -9.32% | 29.08 | 31.99 | 265072 | 79775.70 | 16.82% |
| 2025-04-28 | 34.50 | 32.31 | -1.16 | -3.47% | 32.20 | 35.28 | 167934 | 56010.11 | 10.66% |
| 2025-04-25 | 36.51 | 33.47 | -3.72 | -10.00% | 33.47 | 37.20 | 117220 | 40629.63 | 7.44% |
| 2025-04-24 | 37.12 | 37.19 | 0.19 | 0.51% | 36.81 | 38.60 | 106217 | 40038.86 | 6.74% |
| 2025-04-23 | 37.01 | 37.00 | 0.09 | 0.24% | 36.80 | 37.55 | 57341 | 21304.44 | 3.64% |
| 2025-04-22 | 38.30 | 36.91 | -1.62 | -4.20% | 36.32 | 38.45 | 68695 | 25440.81 | 4.36% |
| 2025-04-21 | 38.77 | 38.53 | -0.11 | -0.28% | 38.28 | 39.37 | 51929 | 20093.60 | 3.30% |
| 2025-04-18 | 38.30 | 38.64 | 0.23 | 0.60% | 37.55 | 38.91 | 39471 | 15101.48 | 2.50% |
| 2025-04-17 | 38.01 | 38.41 | -0.29 | -0.75% | 38.01 | 38.95 | 38464 | 14795.68 | 2.44% |
| 2025-04-16 | 39.74 | 38.70 | -1.08 | -2.71% | 38.31 | 40.86 | 42505 | 16753.59 | 2.70% |
| 2025-04-15 | 40.45 | 39.78 | -0.67 | -1.66% | 39.50 | 40.67 | 32051 | 12765.88 | 2.03% |
| 2025-04-14 | 40.71 | 40.45 | -0.21 | -0.52% | 40.44 | 41.82 | 50483 | 20706.57 | 3.20% |
| 2025-04-11 | 39.78 | 40.66 | 0.46 | 1.14% | 39.38 | 41.47 | 48111 | 19451.14 | 3.05% |
| 2025-04-10 | 40.20 | 40.20 | 0.80 | 2.03% | 40.15 | 41.69 | 59858 | 24357.74 | 3.80% |
| 2025-04-09 | 38.00 | 39.40 | 1.01 | 2.63% | 35.51 | 40.16 | 80190 | 30543.08 | 5.09% |
| 2025-04-08 | 41.77 | 38.39 | -4.26 | -9.99% | 38.39 | 42.77 | 105629 | 41813.50 | 6.70% |
| 2025-04-07 | 43.74 | 42.65 | -4.74 | -10.00% | 42.65 | 44.59 | 45321 | 19514.03 | 2.88% |
| 2025-04-03 | 47.05 | 47.39 | 0.00 | 0.00% | 46.68 | 48.31 | 53798 | 25537.44 | 3.41% |
| 2025-04-02 | 47.32 | 47.39 | -0.30 | -0.63% | 47.25 | 48.18 | 41927 | 19952.60 | 2.66% |
| 2025-04-01 | 46.39 | 47.69 | 1.31 | 2.82% | 46.38 | 48.40 | 72948 | 34593.97 | 4.63% |
| 2025-03-31 | 46.14 | 46.38 | -0.22 | -0.47% | 45.02 | 46.45 | 39880 | 18228.55 | 2.53% |
| 2025-03-28 | 46.54 | 46.60 | -0.05 | -0.11% | 46.23 | 47.50 | 50345 | 23565.83 | 3.19% |
| 2025-03-27 | 47.10 | 46.65 | -0.29 | -0.62% | 46.16 | 47.15 | 45481 | 21225.43 | 2.89% |
| 2025-03-26 | 45.99 | 46.94 | 1.29 | 2.83% | 45.31 | 47.18 | 58929 | 27550.62 | 3.74% |
| 2025-03-25 | 45.51 | 45.65 | 0.18 | 0.40% | 44.75 | 46.10 | 53799 | 24473.42 | 3.41% |
| 2025-03-24 | 46.00 | 45.47 | -1.03 | -2.22% | 44.05 | 46.97 | 77412 | 34976.75 | 4.91% |
| 2025-03-21 | 47.00 | 46.50 | -1.31 | -2.74% | 45.80 | 48.01 | 84475 | 39432.56 | 5.36% |
| 2025-03-20 | 48.40 | 47.81 | -0.20 | -0.42% | 47.75 | 49.43 | 115674 | 56284.79 | 7.34% |
| 2025-03-19 | 48.00 | 48.01 | -0.02 | -0.04% | 47.61 | 48.65 | 78637 | 37853.45 | 4.99% |
| 2025-03-18 | 45.90 | 48.03 | 1.85 | 4.01% | 45.90 | 48.52 | 114782 | 54822.98 | 7.28% |
| 2025-03-17 | 46.90 | 46.18 | -1.00 | -2.12% | 46.01 | 47.16 | 63036 | 29301.38 | 4.00% |
| 2025-03-14 | 45.90 | 47.18 | 0.85 | 1.83% | 45.49 | 47.28 | 78630 | 36525.29 | 4.99% |
| 2025-03-13 | 48.30 | 46.33 | -2.77 | -5.64% | 45.18 | 48.75 | 144473 | 67464.69 | 9.17% |
| 2025-03-12 | 48.44 | 49.10 | 1.44 | 3.02% | 47.80 | 50.55 | 147983 | 73254.21 | 9.39% |
| 2025-03-11 | 47.00 | 47.66 | -0.98 | -2.01% | 46.68 | 47.98 | 116258 | 54903.73 | 7.38% |
| 2025-03-10 | 49.11 | 48.64 | -1.65 | -3.28% | 47.49 | 49.97 | 139678 | 68250.33 | 8.86% |
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。
