| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.95 | 5.97 | 0.06 | 1.02% | 5.91 | 5.99 | 179145 | 10679.41 | 2.35% | 70.00 |
| 2025-07-31 | 6.06 | 5.91 | -0.14 | -2.31% | 5.88 | 6.08 | 268283 | 16022.62 | 3.52% | 0.00 |
| 2025-07-30 | 6.07 | 6.05 | -0.05 | -0.82% | 6.01 | 6.10 | 190838 | 11556.28 | 2.50% | 0.00 |
| 2025-07-29 | 6.14 | 6.10 | -0.04 | -0.65% | 6.00 | 6.16 | 254003 | 15404.77 | 3.33% | 127.00 |
| 2025-07-28 | 6.14 | 6.14 | 0.01 | 0.16% | 6.06 | 6.29 | 262472 | 16146.07 | 3.44% | 281.00 |
| 2025-07-25 | 6.27 | 6.13 | -0.15 | -2.39% | 6.12 | 6.28 | 309736 | 19160.64 | 4.06% | 96.00 |
| 2025-07-24 | 6.13 | 6.28 | 0.11 | 1.78% | 6.02 | 6.30 | 437197 | 27040.89 | 5.73% | 2.00 |
| 2025-07-23 | 6.20 | 6.17 | -0.01 | -0.16% | 6.14 | 6.40 | 534602 | 33421.70 | 7.01% | 0.00 |
| 2025-07-22 | 6.12 | 6.18 | 0.03 | 0.49% | 6.06 | 6.18 | 328551 | 20114.63 | 4.31% | 108.00 |
| 2025-07-21 | 6.02 | 6.15 | 0.14 | 2.33% | 6.02 | 6.16 | 371890 | 22770.83 | 4.88% | 162.00 |
| 2025-07-18 | 6.07 | 6.01 | -0.05 | -0.83% | 5.98 | 6.10 | 255539 | 15373.83 | 3.35% | 37.00 |
| 2025-07-17 | 6.06 | 6.06 | 0.01 | 0.17% | 6.01 | 6.21 | 311884 | 18910.64 | 4.09% | 100.00 |
| 2025-07-16 | 6.08 | 6.05 | 0.05 | 0.83% | 6.01 | 6.12 | 288255 | 17430.29 | 3.78% | 63.00 |
| 2025-07-15 | 6.19 | 6.00 | -0.20 | -3.23% | 5.98 | 6.19 | 500690 | 30234.41 | 6.57% | 205.00 |
| 2025-07-14 | 6.20 | 6.20 | 0.01 | 0.16% | 6.16 | 6.27 | 387851 | 24067.11 | 5.09% | 341.00 |
| 2025-07-11 | 6.34 | 6.19 | -0.08 | -1.28% | 6.14 | 6.42 | 645829 | 40385.55 | 8.47% | 97.00 |
| 2025-07-10 | 6.36 | 6.27 | -0.09 | -1.42% | 6.24 | 6.54 | 838805 | 53340.77 | 11.00% | 335.00 |
| 2025-07-09 | 6.42 | 6.36 | -0.15 | -2.30% | 6.32 | 6.72 | 931189 | 59988.34 | 12.21% | 75.00 |
| 2025-07-08 | 6.15 | 6.51 | 0.31 | 5.00% | 6.07 | 6.63 | 1265572 | 80641.77 | 16.60% | 42.00 |
| 2025-07-07 | 6.13 | 6.20 | -0.18 | -2.82% | 6.13 | 6.33 | 894882 | 55477.29 | 11.74% | 207.00 |
| 2025-07-04 | 6.83 | 6.38 | -0.44 | -6.45% | 6.32 | 6.98 | 1272466 | 83243.52 | 16.69% | 234.00 |
| 2025-07-03 | 6.75 | 6.82 | 0.18 | 2.71% | 6.26 | 6.92 | 1957033 | 128127.92 | 25.67% | 86.00 |
| 2025-07-02 | 5.52 | 6.64 | 1.11 | 20.07% | 5.52 | 6.64 | 1498417 | 95112.09 | 19.65% | 0.00 |
| 2025-07-01 | 5.56 | 5.53 | -0.09 | -1.60% | 5.48 | 5.59 | 200631 | 11069.89 | 2.63% | 30.00 |
| 2025-06-30 | 5.52 | 5.62 | 0.13 | 2.37% | 5.49 | 5.62 | 141462 | 7860.68 | 1.86% | 99.00 |
| 2025-06-27 | 5.47 | 5.49 | 0.04 | 0.73% | 5.45 | 5.52 | 70009 | 3849.52 | 0.92% | 0.00 |
| 2025-06-26 | 5.50 | 5.45 | -0.05 | -0.91% | 5.44 | 5.52 | 69317 | 3796.00 | 0.91% | 164.00 |
| 2025-06-25 | 5.49 | 5.50 | 0.00 | 0.00% | 5.45 | 5.53 | 62421 | 3428.11 | 0.82% | 0.00 |
| 2025-06-24 | 5.40 | 5.50 | 0.11 | 2.04% | 5.39 | 5.51 | 96162 | 5263.33 | 1.26% | 112.00 |
| 2025-06-23 | 5.25 | 5.39 | 0.10 | 1.89% | 5.24 | 5.41 | 68655 | 3671.15 | 0.90% | 182.00 |
| 2025-06-20 | 5.26 | 5.29 | 0.03 | 0.57% | 5.25 | 5.37 | 63754 | 3388.42 | 0.84% | 0.00 |
| 2025-06-19 | 5.37 | 5.26 | -0.11 | -2.05% | 5.23 | 5.39 | 78762 | 4173.20 | 1.03% | 0.00 |
| 2025-06-18 | 5.39 | 5.37 | -0.02 | -0.37% | 5.34 | 5.41 | 47919 | 2569.78 | 0.63% | 61.00 |
| 2025-06-17 | 5.36 | 5.39 | 0.03 | 0.56% | 5.35 | 5.43 | 59425 | 3201.66 | 0.78% | 0.00 |
| 2025-06-16 | 5.37 | 5.36 | -0.01 | -0.19% | 5.33 | 5.43 | 67374 | 3626.41 | 0.88% | 0.00 |
| 2025-06-13 | 5.47 | 5.37 | -0.10 | -1.83% | 5.37 | 5.47 | 61153 | 3308.62 | 0.80% | 0.00 |
| 2025-06-12 | 5.50 | 5.47 | -0.02 | -0.36% | 5.44 | 5.52 | 58936 | 3230.47 | 0.77% | 0.00 |
| 2025-06-11 | 5.45 | 5.49 | 0.04 | 0.73% | 5.44 | 5.53 | 68162 | 3747.81 | 0.89% | 192.00 |
| 2025-06-10 | 5.47 | 5.45 | -0.02 | -0.37% | 5.41 | 5.55 | 79488 | 4358.54 | 1.04% | 0.00 |
| 2025-06-09 | 5.46 | 5.47 | 0.00 | 0.00% | 5.41 | 5.49 | 74897 | 4091.53 | 0.98% | 0.00 |
| 2025-06-06 | 5.44 | 5.47 | 0.02 | 0.37% | 5.42 | 5.49 | 53362 | 2911.31 | 0.70% | 0.00 |
| 2025-06-05 | 5.49 | 5.45 | -0.03 | -0.55% | 5.41 | 5.50 | 61080 | 3330.24 | 0.80% | 80.00 |
| 2025-06-04 | 5.44 | 5.48 | 0.05 | 0.92% | 5.42 | 5.49 | 63504 | 3470.35 | 0.83% | 0.00 |
| 2025-06-03 | 5.36 | 5.43 | 0.05 | 0.93% | 5.32 | 5.44 | 73321 | 3968.03 | 0.96% | 0.00 |
| 2025-05-30 | 5.38 | 5.38 | 0.00 | 0.00% | 5.35 | 5.44 | 85762 | 4630.95 | 1.12% | 0.00 |
| 2025-05-29 | 5.28 | 5.38 | 0.08 | 1.51% | 5.28 | 5.40 | 77288 | 4143.64 | 1.01% | 11.00 |
| 2025-05-28 | 5.29 | 5.30 | 0.02 | 0.38% | 5.26 | 5.35 | 85262 | 4532.27 | 1.12% | 0.00 |
| 2025-05-27 | 5.27 | 5.28 | -0.01 | -0.19% | 5.20 | 5.30 | 62618 | 3293.46 | 0.82% | 360.00 |
| 2025-05-26 | 5.25 | 5.29 | 0.05 | 0.95% | 5.22 | 5.32 | 66936 | 3531.79 | 0.88% | 7.00 |
| 2025-05-23 | 5.29 | 5.24 | -0.03 | -0.57% | 5.23 | 5.33 | 86817 | 4587.56 | 1.14% | 20.00 |
| 2025-05-22 | 5.39 | 5.27 | -0.17 | -3.13% | 5.25 | 5.39 | 132709 | 7031.13 | 1.74% | 0.00 |
| 2025-05-21 | 5.48 | 5.44 | -0.05 | -0.91% | 5.43 | 5.52 | 55870 | 3055.22 | 0.73% | 0.00 |
| 2025-05-20 | 5.49 | 5.49 | 0.03 | 0.55% | 5.45 | 5.51 | 63311 | 3469.12 | 0.83% | 0.00 |
| 2025-05-19 | 5.45 | 5.46 | 0.04 | 0.74% | 5.41 | 5.48 | 75896 | 4140.24 | 1.00% | 170.00 |
| 2025-05-16 | 5.50 | 5.52 | -0.01 | -0.18% | 5.50 | 5.57 | 55502 | 3076.15 | 0.73% | 0.00 |
| 2025-05-15 | 5.55 | 5.53 | -0.04 | -0.72% | 5.50 | 5.56 | 62865 | 3478.70 | 0.82% | 0.00 |
| 2025-05-14 | 5.56 | 5.57 | 0.01 | 0.18% | 5.50 | 5.60 | 77458 | 4300.38 | 1.02% | 0.00 |
| 2025-05-13 | 5.64 | 5.56 | -0.01 | -0.18% | 5.55 | 5.65 | 78759 | 4396.53 | 1.03% | 0.00 |
| 2025-05-12 | 5.57 | 5.57 | 0.03 | 0.54% | 5.55 | 5.62 | 81783 | 4567.35 | 1.07% | 0.00 |
| 2025-05-09 | 5.56 | 5.54 | -0.03 | -0.54% | 5.51 | 5.58 | 70752 | 3917.78 | 0.93% | 1.00 |
| 2025-05-08 | 5.51 | 5.57 | 0.02 | 0.36% | 5.49 | 5.59 | 82772 | 4598.87 | 1.09% | 0.00 |
| 2025-05-07 | 5.58 | 5.55 | 0.02 | 0.36% | 5.48 | 5.58 | 107157 | 5918.33 | 1.41% | 196.00 |
| 2025-05-06 | 5.36 | 5.53 | 0.20 | 3.75% | 5.36 | 5.53 | 129277 | 7069.43 | 1.70% | 0.00 |
| 2025-04-30 | 5.36 | 5.33 | -0.01 | -0.19% | 5.33 | 5.42 | 73450 | 3946.48 | 0.96% | 581.00 |
| 2025-04-29 | 5.33 | 5.34 | 0.02 | 0.38% | 5.27 | 5.40 | 75548 | 4046.15 | 0.99% | 0.00 |
| 2025-04-28 | 5.42 | 5.32 | -0.08 | -1.48% | 5.30 | 5.42 | 93020 | 4965.61 | 1.22% | 27.00 |
| 2025-04-25 | 5.35 | 5.40 | 0.07 | 1.31% | 5.35 | 5.43 | 102884 | 5547.77 | 1.35% | 0.00 |
| 2025-04-24 | 5.35 | 5.33 | 0.02 | 0.38% | 5.30 | 5.41 | 127646 | 6840.62 | 1.67% | 0.00 |
| 2025-04-23 | 5.25 | 5.31 | 0.10 | 1.92% | 5.23 | 5.33 | 94275 | 4985.67 | 1.24% | 0.00 |
| 2025-04-22 | 5.14 | 5.21 | 0.05 | 0.97% | 5.14 | 5.23 | 71366 | 3704.34 | 0.94% | 10.00 |
| 2025-04-21 | 5.03 | 5.16 | 0.09 | 1.78% | 5.03 | 5.16 | 78997 | 4043.21 | 1.04% | 236.00 |
| 2025-04-18 | 5.06 | 5.07 | 0.01 | 0.20% | 4.98 | 5.09 | 85461 | 4304.85 | 1.12% | 0.00 |
| 2025-04-17 | 5.06 | 5.06 | -0.02 | -0.39% | 5.05 | 5.13 | 97975 | 4987.84 | 1.29% | 10.00 |
| 2025-04-16 | 5.10 | 5.08 | -0.03 | -0.59% | 4.98 | 5.13 | 84673 | 4282.58 | 1.12% | 38.00 |
| 2025-04-15 | 5.06 | 5.11 | 0.03 | 0.59% | 5.06 | 5.15 | 98201 | 5016.24 | 1.29% | 167.00 |
| 2025-04-14 | 5.07 | 5.08 | 0.07 | 1.40% | 5.05 | 5.13 | 87343 | 4451.87 | 1.15% | 0.00 |
| 2025-04-11 | 5.01 | 5.01 | -0.04 | -0.79% | 5.00 | 5.10 | 117138 | 5911.57 | 1.54% | 0.00 |
| 2025-04-10 | 5.08 | 5.05 | 0.21 | 4.34% | 5.04 | 5.24 | 193418 | 9916.06 | 2.55% | 0.00 |
| 2025-04-09 | 4.66 | 4.84 | 0.12 | 2.54% | 4.41 | 4.89 | 194403 | 9109.69 | 2.56% | 9.00 |
| 2025-04-08 | 4.63 | 4.72 | 0.13 | 2.83% | 4.60 | 4.84 | 175176 | 8275.91 | 2.31% | 0.00 |
秀强股份(300160)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。
