| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 50.90 | 50.29 | 0.34 | 0.68% | 49.20 | 51.52 | 220789 | 111278.20 | 14.01% |
| 2025-03-06 | 49.02 | 49.95 | 1.90 | 3.95% | 48.15 | 51.66 | 194532 | 97298.74 | 12.34% |
| 2025-03-05 | 47.30 | 48.05 | 1.49 | 3.20% | 45.91 | 48.05 | 119191 | 56275.27 | 7.56% |
| 2025-03-04 | 45.58 | 46.56 | -0.32 | -0.68% | 45.07 | 47.33 | 86002 | 39758.40 | 5.46% |
| 2025-03-03 | 49.00 | 46.88 | -2.62 | -5.29% | 45.45 | 50.58 | 174548 | 82768.99 | 11.08% |
| 2025-02-28 | 52.00 | 49.50 | -2.26 | -4.37% | 48.65 | 54.88 | 266462 | 137828.17 | 16.91% |
| 2025-02-27 | 49.40 | 51.76 | 2.58 | 5.25% | 49.37 | 52.36 | 241387 | 122802.67 | 15.32% |
| 2025-02-26 | 48.25 | 49.18 | -0.52 | -1.05% | 47.00 | 49.97 | 148150 | 71555.41 | 9.40% |
| 2025-02-25 | 50.00 | 49.70 | 0.79 | 1.62% | 49.03 | 51.80 | 193157 | 97109.95 | 12.26% |
| 2025-02-24 | 49.00 | 48.91 | -0.75 | -1.51% | 47.82 | 50.48 | 122389 | 59984.25 | 7.77% |
| 2025-02-21 | 47.40 | 49.66 | 2.53 | 5.37% | 46.65 | 51.80 | 189980 | 92838.35 | 12.06% |
| 2025-02-20 | 45.66 | 47.13 | 1.03 | 2.23% | 44.53 | 47.58 | 148790 | 68821.96 | 9.44% |
| 2025-02-19 | 44.60 | 46.10 | 1.63 | 3.67% | 44.60 | 46.68 | 118139 | 54263.89 | 7.50% |
| 2025-02-18 | 46.82 | 44.47 | -4.13 | -8.50% | 44.30 | 47.95 | 188251 | 86736.05 | 11.95% |
| 2025-02-17 | 45.60 | 48.60 | 3.80 | 8.48% | 45.11 | 49.28 | 263239 | 124908.47 | 16.70% |
| 2025-02-14 | 42.50 | 44.80 | 1.37 | 3.15% | 41.40 | 46.00 | 226149 | 98902.79 | 14.35% |
| 2025-02-13 | 43.00 | 43.43 | 1.37 | 3.26% | 41.70 | 43.82 | 230620 | 99131.73 | 14.63% |
| 2025-02-12 | 40.25 | 42.06 | 2.06 | 5.15% | 39.60 | 43.47 | 201361 | 83741.43 | 12.78% |
| 2025-02-11 | 41.65 | 40.00 | -1.61 | -3.87% | 39.54 | 41.86 | 165467 | 66427.98 | 10.50% |
| 2025-02-10 | 44.00 | 41.61 | 0.61 | 1.49% | 41.49 | 44.00 | 280252 | 119312.73 | 17.78% |
| 2025-02-07 | 40.43 | 41.00 | 0.37 | 0.91% | 39.95 | 41.82 | 188379 | 77412.37 | 11.95% |
| 2025-02-06 | 41.26 | 40.63 | 0.53 | 1.32% | 40.11 | 43.51 | 245101 | 101821.54 | 15.55% |
| 2025-02-05 | 39.85 | 40.10 | 3.65 | 10.01% | 37.88 | 40.10 | 140658 | 55042.73 | 8.93% |
| 2025-01-27 | 36.52 | 36.45 | 0.19 | 0.52% | 36.00 | 37.28 | 42713 | 15589.51 | 2.71% |
| 2025-01-24 | 36.20 | 36.26 | 0.12 | 0.33% | 35.61 | 36.66 | 60850 | 22019.57 | 3.86% |
| 2025-01-23 | 37.50 | 36.14 | -1.05 | -2.82% | 36.14 | 38.20 | 62323 | 23026.65 | 3.95% |
| 2025-01-22 | 37.77 | 37.19 | -0.51 | -1.35% | 36.86 | 38.10 | 44991 | 16804.99 | 2.85% |
| 2025-01-21 | 38.00 | 37.70 | -0.56 | -1.46% | 36.98 | 39.36 | 73747 | 28102.65 | 4.68% |
| 2025-01-20 | 36.05 | 38.26 | 2.00 | 5.52% | 36.02 | 39.40 | 111686 | 42413.46 | 7.09% |
| 2025-01-17 | 39.20 | 36.26 | -2.94 | -7.50% | 35.90 | 39.20 | 114582 | 43046.71 | 7.27% |
| 2025-01-16 | 38.15 | 39.20 | 0.66 | 1.71% | 35.80 | 39.86 | 134744 | 51152.70 | 8.55% |
| 2025-01-15 | 43.40 | 38.54 | -4.28 | -10.00% | 38.54 | 43.63 | 149310 | 60578.48 | 9.47% |
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。
