| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 47.95 | 48.88 | 1.88 | 4.00% | 45.65 | 49.00 | 12154 | 5751.98 | 1.36% | 0.00 |
| 2026-03-23 | 48.71 | 47.00 | -1.70 | -3.49% | 46.00 | 48.71 | 17982 | 8506.74 | 2.01% | 0.00 |
| 2026-03-20 | 49.87 | 48.70 | -0.75 | -1.52% | 48.06 | 49.90 | 10026 | 4889.35 | 1.12% | 0.00 |
| 2026-03-19 | 50.88 | 49.45 | -1.23 | -2.43% | 48.82 | 51.07 | 10858 | 5402.13 | 1.21% | 0.00 |
| 2026-03-18 | 49.65 | 50.68 | 1.17 | 2.36% | 49.45 | 50.95 | 9262 | 4640.55 | 1.03% | 0.00 |
| 2026-03-17 | 49.71 | 49.51 | 0.06 | 0.12% | 49.01 | 50.60 | 10400 | 5187.78 | 1.16% | 0.00 |
| 2026-03-16 | 48.61 | 49.45 | 1.03 | 2.13% | 48.00 | 49.45 | 9111 | 4432.98 | 1.02% | 0.00 |
| 2026-03-13 | 49.52 | 48.42 | -0.87 | -1.77% | 48.30 | 49.78 | 9040 | 4414.35 | 1.01% | 0.00 |
| 2026-03-12 | 49.15 | 49.29 | -0.16 | -0.32% | 48.01 | 49.80 | 10841 | 5279.79 | 1.21% | 0.00 |
| 2026-03-11 | 49.88 | 49.45 | 0.06 | 0.12% | 49.17 | 50.55 | 9668 | 4807.69 | 1.08% | 0.00 |
| 2026-03-10 | 47.83 | 49.39 | 1.66 | 3.48% | 47.70 | 49.50 | 12973 | 6333.99 | 1.45% | 0.00 |
| 2026-03-09 | 47.06 | 47.73 | 0.02 | 0.04% | 46.03 | 47.99 | 15164 | 7105.32 | 1.69% | 0.00 |
| 2026-03-06 | 47.61 | 47.71 | 0.14 | 0.29% | 47.00 | 48.10 | 10927 | 5193.33 | 1.22% | 0.00 |
| 2026-03-05 | 48.00 | 47.57 | 0.01 | 0.02% | 46.93 | 48.99 | 10375 | 4968.17 | 1.16% | 0.00 |
| 2026-03-04 | 47.44 | 47.56 | -0.21 | -0.44% | 46.90 | 48.28 | 10420 | 4960.12 | 1.16% | 0.00 |
| 2026-03-03 | 48.52 | 47.77 | -1.15 | -2.35% | 47.30 | 49.42 | 14602 | 7025.77 | 1.63% | 0.00 |
| 2026-03-02 | 50.50 | 48.92 | -1.19 | -2.37% | 48.62 | 50.80 | 16165 | 8004.11 | 1.80% | 0.00 |
| 2026-02-27 | 50.21 | 50.11 | -0.11 | -0.22% | 49.72 | 50.56 | 9456 | 4736.67 | 1.05% | 0.00 |
| 2026-02-26 | 49.20 | 50.22 | 1.17 | 2.39% | 48.80 | 50.60 | 14483 | 7192.31 | 1.61% | 0.00 |
| 2026-02-25 | 49.67 | 49.05 | -0.58 | -1.17% | 48.92 | 49.98 | 8239 | 4075.60 | 0.92% | 0.00 |
| 2026-02-24 | 49.20 | 49.63 | 0.93 | 1.91% | 48.62 | 49.97 | 12939 | 6390.62 | 1.44% | 0.00 |
| 2026-02-13 | 48.69 | 48.70 | 0.01 | 0.02% | 48.06 | 49.13 | 5034 | 2452.42 | 0.56% | 0.00 |
| 2026-02-12 | 48.84 | 48.69 | 0.29 | 0.60% | 47.99 | 48.85 | 6733 | 3265.07 | 0.75% | 0.00 |
| 2026-02-11 | 49.10 | 48.40 | -0.58 | -1.18% | 47.97 | 49.10 | 6685 | 3233.38 | 0.75% | 0.00 |
| 2026-02-10 | 48.79 | 48.98 | -0.87 | -1.75% | 48.51 | 49.82 | 9053 | 4438.47 | 1.01% | 0.00 |
| 2026-02-09 | 48.91 | 49.85 | 0.96 | 1.96% | 48.55 | 50.50 | 13462 | 6660.93 | 1.50% | 0.00 |
| 2026-02-06 | 48.14 | 48.89 | 1.28 | 2.69% | 47.37 | 49.34 | 12519 | 6089.92 | 1.40% | 0.00 |
| 2026-02-05 | 47.63 | 47.61 | 0.10 | 0.21% | 47.16 | 48.15 | 5750 | 2748.11 | 0.64% | 0.00 |
| 2026-02-04 | 46.96 | 47.51 | 0.14 | 0.30% | 46.70 | 47.82 | 6738 | 3187.42 | 0.75% | 0.00 |
| 2026-02-03 | 46.87 | 47.37 | 0.50 | 1.07% | 46.35 | 47.40 | 10217 | 4796.94 | 1.14% | 0.00 |
| 2026-02-02 | 47.00 | 46.87 | -0.15 | -0.32% | 46.02 | 47.87 | 14914 | 6980.25 | 1.66% | 0.00 |
| 2026-01-30 | 47.50 | 47.02 | 0.24 | 0.51% | 46.62 | 48.38 | 19859 | 9389.53 | 2.21% | 0.00 |
| 2026-01-29 | 50.08 | 46.78 | -3.37 | -6.72% | 46.54 | 50.10 | 30350 | 14537.01 | 3.38% | 0.00 |
| 2026-01-28 | 50.16 | 50.15 | -0.50 | -0.99% | 49.50 | 51.16 | 10324 | 5180.24 | 1.15% | 0.00 |
| 2026-01-27 | 51.55 | 50.65 | -1.62 | -3.10% | 49.79 | 52.06 | 14418 | 7316.38 | 1.61% | 0.00 |
| 2026-01-26 | 55.29 | 52.27 | -2.94 | -5.33% | 51.70 | 55.29 | 21470 | 11374.10 | 2.39% | 0.00 |
| 2026-01-23 | 51.97 | 55.21 | 3.54 | 6.85% | 51.38 | 55.50 | 27108 | 14633.81 | 3.02% | 0.00 |
| 2026-01-22 | 50.98 | 51.67 | 0.29 | 0.56% | 50.88 | 51.91 | 12371 | 6362.12 | 1.38% | 0.00 |
| 2026-01-21 | 52.00 | 51.38 | -0.90 | -1.72% | 51.12 | 52.20 | 7752 | 3986.33 | 0.86% | 0.00 |
| 2026-01-20 | 52.69 | 52.28 | -0.24 | -0.46% | 51.20 | 53.32 | 14227 | 7415.91 | 1.59% | 0.00 |
| 2026-01-19 | 52.92 | 52.52 | -0.40 | -0.76% | 52.30 | 53.37 | 13888 | 7339.24 | 1.55% | 0.00 |
| 2026-01-16 | 54.00 | 52.92 | -1.02 | -1.89% | 52.05 | 54.35 | 19025 | 10074.71 | 2.12% | 0.00 |
| 2026-01-15 | 53.21 | 53.94 | 0.20 | 0.37% | 52.95 | 54.19 | 16400 | 8787.42 | 1.83% | 0.00 |
| 2026-01-14 | 53.44 | 53.74 | -0.23 | -0.43% | 52.80 | 55.15 | 27263 | 14723.62 | 3.04% | 0.00 |
| 2026-01-13 | 54.01 | 53.97 | 0.02 | 0.04% | 52.20 | 55.25 | 35234 | 18922.31 | 3.93% | 0.00 |
| 2026-01-12 | 54.16 | 53.95 | -0.48 | -0.88% | 53.33 | 54.79 | 35756 | 19271.63 | 3.99% | 0.00 |
| 2026-01-09 | 56.61 | 54.43 | -1.22 | -2.19% | 53.07 | 56.61 | 38937 | 21107.04 | 4.34% | 0.00 |
| 2026-01-08 | 50.06 | 55.65 | 5.59 | 11.17% | 49.60 | 56.58 | 54494 | 29530.10 | 6.08% | 0.00 |
| 2026-01-07 | 49.51 | 50.06 | 0.40 | 0.81% | 49.15 | 50.61 | 15921 | 7975.09 | 1.78% | 0.00 |
| 2026-01-06 | 48.93 | 49.66 | 0.73 | 1.49% | 48.84 | 49.90 | 10687 | 5276.24 | 1.19% | 0.00 |
| 2026-01-05 | 48.98 | 48.93 | 0.18 | 0.37% | 48.43 | 49.70 | 16344 | 8029.94 | 1.82% | 0.00 |
| 2025-12-31 | 47.40 | 48.75 | 1.43 | 3.02% | 47.03 | 48.77 | 16558 | 7961.62 | 1.85% | 0.00 |
| 2025-12-30 | 47.03 | 47.32 | 0.02 | 0.04% | 46.78 | 48.50 | 11334 | 5407.35 | 1.26% | 0.00 |
| 2025-12-29 | 47.85 | 47.30 | -0.33 | -0.69% | 47.01 | 47.87 | 8426 | 3988.91 | 0.94% | 0.00 |
| 2025-12-26 | 48.20 | 47.63 | -0.42 | -0.87% | 47.31 | 48.53 | 8170 | 3902.44 | 0.91% | 0.00 |
| 2025-12-25 | 47.89 | 48.05 | 0.16 | 0.33% | 47.72 | 48.45 | 10001 | 4798.70 | 1.12% | 0.00 |
| 2025-12-24 | 47.74 | 47.89 | 0.15 | 0.31% | 47.27 | 48.45 | 6782 | 3257.64 | 0.76% | 0.00 |
| 2025-12-23 | 48.50 | 47.74 | -0.98 | -2.01% | 47.63 | 48.96 | 11974 | 5770.53 | 1.34% | 0.00 |
| 2025-12-22 | 48.64 | 48.72 | -0.02 | -0.04% | 48.22 | 49.12 | 6931 | 3361.26 | 0.77% | 0.00 |
| 2025-12-19 | 48.35 | 48.74 | 0.08 | 0.16% | 48.35 | 49.58 | 6454 | 3146.58 | 0.72% | 0.00 |
| 2025-12-18 | 48.57 | 48.66 | 0.04 | 0.08% | 48.05 | 49.97 | 10811 | 5317.39 | 1.21% | 0.00 |
| 2025-12-17 | 48.61 | 48.62 | 0.01 | 0.02% | 47.47 | 48.72 | 14129 | 6787.62 | 1.58% | 0.00 |
| 2025-12-16 | 49.71 | 48.61 | -0.91 | -1.84% | 47.65 | 49.95 | 15306 | 7382.22 | 1.71% | 0.00 |
| 2025-12-15 | 49.98 | 49.52 | 0.64 | 1.31% | 48.70 | 49.98 | 19246 | 9523.39 | 2.15% | 0.00 |
| 2025-12-12 | 48.06 | 48.88 | 0.48 | 0.99% | 48.06 | 49.49 | 14507 | 7113.71 | 1.62% | 0.00 |
| 2025-12-11 | 49.65 | 48.40 | -0.67 | -1.37% | 48.31 | 49.71 | 11131 | 5461.01 | 1.24% | 0.00 |
| 2025-12-10 | 48.80 | 49.07 | 0.57 | 1.18% | 48.01 | 49.28 | 12232 | 5980.62 | 1.37% | 0.00 |
| 2025-12-09 | 50.00 | 48.50 | -0.83 | -1.68% | 48.01 | 50.00 | 15166 | 7428.79 | 1.69% | 0.00 |
| 2025-12-08 | 51.04 | 49.33 | -1.47 | -2.89% | 48.70 | 51.26 | 30137 | 14923.30 | 3.36% | 0.00 |
| 2025-12-05 | 49.35 | 50.80 | 1.85 | 3.78% | 48.61 | 53.22 | 31827 | 16276.00 | 3.55% | 0.00 |
| 2025-12-04 | 47.76 | 48.95 | 2.40 | 5.16% | 45.71 | 49.60 | 27829 | 13261.57 | 3.11% | 0.00 |
| 2025-12-03 | 45.97 | 46.55 | 0.55 | 1.20% | 45.00 | 48.29 | 36446 | 16997.94 | 4.07% | 0.00 |
| 2025-12-02 | 49.20 | 46.00 | -3.85 | -7.72% | 45.31 | 49.20 | 46996 | 21926.10 | 5.24% | 0.00 |
| 2025-12-01 | 56.60 | 49.85 | -1.60 | -3.11% | 49.30 | 57.00 | 55233 | 29158.98 | 6.16% | 0.00 |
| 2025-11-21 | 53.25 | 51.45 | -1.65 | -3.11% | 50.00 | 53.88 | 26787 | 13813.49 | 2.99% | 0.00 |
| 2025-11-20 | 53.03 | 53.10 | 0.07 | 0.13% | 52.51 | 53.45 | 8914 | 4720.48 | 0.99% | 0.00 |
| 2025-11-19 | 52.82 | 53.03 | -0.10 | -0.19% | 52.34 | 53.33 | 9450 | 4995.96 | 1.05% | 0.00 |
| 2025-11-18 | 53.79 | 53.13 | -0.66 | -1.23% | 52.80 | 53.79 | 7776 | 4128.82 | 0.87% | 0.00 |
| 2025-11-17 | 53.35 | 53.79 | 0.99 | 1.88% | 52.55 | 54.78 | 16126 | 8645.98 | 1.80% | 0.00 |
| 2025-11-14 | 53.90 | 52.80 | -1.15 | -2.13% | 52.80 | 54.17 | 8383 | 4468.48 | 0.94% | 0.00 |
超卓航科(688237)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。
