| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.79 | 5.91 | 0.16 | 2.78% | 5.78 | 5.94 | 139030 | 8155.54 | 1.82% | 163.00 |
| 2026-02-02 | 5.82 | 5.75 | -0.09 | -1.54% | 5.74 | 5.88 | 109834 | 6391.97 | 1.44% | 6.00 |
| 2026-01-30 | 5.86 | 5.84 | -0.03 | -0.51% | 5.75 | 5.90 | 148361 | 8638.93 | 1.95% | 0.00 |
| 2026-01-29 | 5.89 | 5.87 | -0.02 | -0.34% | 5.85 | 5.97 | 137461 | 8116.12 | 1.80% | 0.00 |
| 2026-01-28 | 5.97 | 5.89 | -0.12 | -2.00% | 5.89 | 6.08 | 187158 | 11129.47 | 2.45% | 0.00 |
| 2026-01-27 | 5.94 | 6.01 | 0.00 | 0.00% | 5.83 | 6.03 | 277393 | 16450.69 | 3.64% | 10.00 |
| 2026-01-26 | 6.19 | 6.01 | -0.03 | -0.50% | 6.01 | 6.27 | 382578 | 23461.12 | 5.02% | 53.00 |
| 2026-01-23 | 5.88 | 6.04 | 0.16 | 2.72% | 5.86 | 6.12 | 309315 | 18587.02 | 4.06% | 63.00 |
| 2026-01-22 | 5.85 | 5.88 | 0.00 | 0.00% | 5.80 | 5.89 | 178457 | 10435.72 | 2.34% | 161.00 |
| 2026-01-21 | 5.80 | 5.88 | 0.08 | 1.38% | 5.79 | 6.05 | 326172 | 19285.12 | 4.28% | 237.00 |
| 2026-01-20 | 5.78 | 5.80 | 0.00 | 0.00% | 5.75 | 5.83 | 185061 | 10710.53 | 2.43% | 0.00 |
| 2026-01-19 | 5.69 | 5.80 | 0.11 | 1.93% | 5.67 | 5.84 | 241368 | 13883.61 | 3.17% | 185.00 |
| 2026-01-16 | 5.69 | 5.69 | 0.01 | 0.18% | 5.67 | 5.75 | 93314 | 5322.59 | 1.22% | 352.00 |
| 2026-01-15 | 5.74 | 5.68 | -0.07 | -1.22% | 5.66 | 5.77 | 106686 | 6086.85 | 1.40% | 288.00 |
| 2026-01-14 | 5.78 | 5.75 | -0.03 | -0.52% | 5.71 | 5.82 | 193973 | 11201.05 | 2.54% | 9.00 |
| 2026-01-13 | 5.77 | 5.78 | 0.00 | 0.00% | 5.70 | 5.83 | 165584 | 9557.93 | 2.17% | 0.00 |
| 2026-01-12 | 5.67 | 5.78 | 0.12 | 2.12% | 5.65 | 5.82 | 201353 | 11608.32 | 2.64% | 112.00 |
| 2026-01-09 | 5.63 | 5.66 | 0.03 | 0.53% | 5.59 | 5.66 | 110988 | 6254.39 | 1.46% | 53.00 |
| 2026-01-08 | 5.55 | 5.63 | 0.07 | 1.26% | 5.52 | 5.65 | 129506 | 7260.39 | 1.70% | 226.00 |
| 2026-01-07 | 5.64 | 5.56 | -0.09 | -1.59% | 5.55 | 5.64 | 121564 | 6784.32 | 1.59% | 20.00 |
| 2026-01-06 | 5.49 | 5.65 | 0.15 | 2.73% | 5.48 | 5.70 | 175785 | 9878.12 | 2.31% | 101.00 |
| 2026-01-05 | 5.44 | 5.50 | 0.06 | 1.10% | 5.43 | 5.52 | 78673 | 4322.34 | 1.03% | 363.00 |
| 2025-12-31 | 5.45 | 5.44 | 0.00 | 0.00% | 5.38 | 5.47 | 59526 | 3226.62 | 0.78% | 0.00 |
| 2025-12-30 | 5.47 | 5.44 | -0.05 | -0.91% | 5.42 | 5.49 | 73915 | 4033.73 | 0.97% | 0.00 |
| 2025-12-29 | 5.54 | 5.49 | -0.04 | -0.72% | 5.48 | 5.54 | 62035 | 3416.69 | 0.81% | 0.00 |
| 2025-12-26 | 5.54 | 5.53 | -0.01 | -0.18% | 5.51 | 5.59 | 61908 | 3437.57 | 0.81% | 11.00 |
| 2025-12-25 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.56 | 71080 | 3934.93 | 0.93% | 0.00 |
| 2025-12-24 | 5.47 | 5.53 | 0.08 | 1.47% | 5.43 | 5.53 | 64015 | 3521.53 | 0.84% | 8.00 |
| 2025-12-23 | 5.49 | 5.45 | -0.05 | -0.91% | 5.43 | 5.51 | 53451 | 2923.57 | 0.70% | 0.00 |
| 2025-12-22 | 5.54 | 5.50 | -0.04 | -0.72% | 5.49 | 5.56 | 65780 | 3635.91 | 0.86% | 0.00 |
| 2025-12-19 | 5.47 | 5.54 | 0.07 | 1.28% | 5.45 | 5.54 | 64610 | 3560.49 | 0.85% | 190.00 |
| 2025-12-18 | 5.39 | 5.47 | 0.07 | 1.30% | 5.37 | 5.50 | 74804 | 4092.50 | 0.98% | 1.00 |
| 2025-12-17 | 5.36 | 5.40 | 0.04 | 0.75% | 5.28 | 5.42 | 82435 | 4407.18 | 1.08% | 17.00 |
| 2025-12-16 | 5.46 | 5.36 | -0.11 | -2.01% | 5.35 | 5.47 | 76847 | 4146.59 | 1.01% | 10.00 |
| 2025-12-15 | 5.45 | 5.47 | 0.02 | 0.37% | 5.40 | 5.50 | 82908 | 4534.24 | 1.09% | 0.00 |
| 2025-12-12 | 5.48 | 5.45 | -0.04 | -0.73% | 5.44 | 5.54 | 110348 | 6055.76 | 1.45% | 0.00 |
| 2025-12-11 | 5.63 | 5.49 | -0.14 | -2.49% | 5.49 | 5.65 | 89652 | 4974.23 | 1.18% | 30.00 |
| 2025-12-10 | 5.66 | 5.63 | -0.03 | -0.53% | 5.60 | 5.67 | 53373 | 3002.91 | 0.70% | 59.00 |
| 2025-12-09 | 5.68 | 5.66 | -0.03 | -0.53% | 5.64 | 5.71 | 50937 | 2890.68 | 0.67% | 0.00 |
| 2025-12-08 | 5.69 | 5.69 | 0.00 | 0.00% | 5.68 | 5.72 | 64396 | 3673.92 | 0.84% | 0.00 |
| 2025-12-05 | 5.59 | 5.69 | 0.08 | 1.43% | 5.56 | 5.71 | 64104 | 3611.70 | 0.84% | 67.00 |
| 2025-12-04 | 5.66 | 5.61 | -0.08 | -1.41% | 5.58 | 5.69 | 66093 | 3718.88 | 0.87% | 0.00 |
| 2025-12-03 | 5.71 | 5.69 | -0.03 | -0.52% | 5.66 | 5.76 | 73768 | 4202.79 | 0.97% | 146.00 |
| 2025-12-02 | 5.74 | 5.72 | -0.02 | -0.35% | 5.67 | 5.76 | 63454 | 3626.34 | 0.83% | 89.00 |
| 2025-12-01 | 5.70 | 5.74 | 0.04 | 0.70% | 5.68 | 5.76 | 73986 | 4247.87 | 0.97% | 353.00 |
| 2025-11-28 | 5.64 | 5.70 | 0.06 | 1.06% | 5.61 | 5.71 | 59730 | 3383.03 | 0.78% | 124.00 |
| 2025-11-27 | 5.64 | 5.64 | 0.00 | 0.00% | 5.62 | 5.70 | 64038 | 3630.42 | 0.84% | 0.00 |
| 2025-11-26 | 5.68 | 5.64 | -0.03 | -0.53% | 5.64 | 5.73 | 73831 | 4189.38 | 0.97% | 42.00 |
| 2025-11-25 | 5.65 | 5.67 | 0.05 | 0.89% | 5.61 | 5.71 | 79253 | 4495.66 | 1.04% | 50.00 |
| 2025-11-24 | 5.60 | 5.62 | 0.05 | 0.90% | 5.53 | 5.65 | 90721 | 5070.67 | 1.19% | 0.00 |
| 2025-11-21 | 5.80 | 5.57 | -0.26 | -4.46% | 5.57 | 5.82 | 158223 | 8957.31 | 2.08% | 18.00 |
| 2025-11-20 | 5.88 | 5.83 | -0.03 | -0.51% | 5.79 | 5.90 | 87951 | 5127.34 | 1.15% | 0.00 |
| 2025-11-19 | 5.97 | 5.86 | -0.11 | -1.84% | 5.82 | 6.01 | 96514 | 5678.46 | 1.27% | 0.00 |
| 2025-11-18 | 6.05 | 5.97 | -0.10 | -1.65% | 5.93 | 6.07 | 120114 | 7178.81 | 1.58% | 0.00 |
| 2025-11-17 | 6.08 | 6.07 | -0.01 | -0.16% | 6.03 | 6.09 | 108153 | 6548.16 | 1.42% | 163.00 |
| 2025-11-14 | 6.08 | 6.08 | -0.03 | -0.49% | 6.07 | 6.15 | 128684 | 7872.12 | 1.69% | 165.00 |
| 2025-11-13 | 6.07 | 6.11 | 0.03 | 0.49% | 6.03 | 6.15 | 147669 | 9004.66 | 1.94% | 1.00 |
| 2025-11-12 | 6.14 | 6.08 | -0.05 | -0.82% | 6.05 | 6.16 | 151549 | 9235.46 | 1.99% | 95.00 |
| 2025-11-11 | 6.07 | 6.13 | 0.09 | 1.49% | 6.05 | 6.15 | 205614 | 12573.47 | 2.70% | 183.00 |
| 2025-11-10 | 5.98 | 6.04 | 0.06 | 1.00% | 5.96 | 6.06 | 126355 | 7620.64 | 1.66% | 159.00 |
| 2025-11-07 | 5.96 | 5.98 | 0.02 | 0.34% | 5.94 | 6.01 | 96010 | 5746.99 | 1.26% | 0.00 |
| 2025-11-06 | 5.95 | 5.96 | 0.00 | 0.00% | 5.93 | 5.97 | 94069 | 5597.26 | 1.23% | 123.00 |
| 2025-11-05 | 5.85 | 5.96 | 0.09 | 1.53% | 5.84 | 5.98 | 142056 | 8446.52 | 1.86% | 0.00 |
| 2025-11-04 | 5.87 | 5.87 | -0.02 | -0.34% | 5.83 | 5.91 | 73901 | 4342.90 | 0.97% | 4.00 |
| 2025-11-03 | 5.83 | 5.89 | 0.06 | 1.03% | 5.82 | 5.90 | 90897 | 5320.96 | 1.19% | 0.00 |
| 2025-10-31 | 5.78 | 5.83 | 0.04 | 0.69% | 5.76 | 5.85 | 60970 | 3555.44 | 0.80% | 15.00 |
| 2025-10-30 | 5.85 | 5.79 | -0.06 | -1.03% | 5.79 | 5.85 | 82988 | 4827.92 | 1.09% | 31.00 |
| 2025-10-29 | 5.90 | 5.85 | -0.06 | -1.02% | 5.81 | 5.90 | 88017 | 5143.00 | 1.15% | 112.00 |
| 2025-10-28 | 5.89 | 5.91 | 0.03 | 0.51% | 5.85 | 5.93 | 83445 | 4909.66 | 1.09% | 108.00 |
| 2025-10-27 | 5.87 | 5.88 | 0.00 | 0.00% | 5.84 | 5.91 | 73970 | 4339.77 | 0.97% | 0.00 |
| 2025-10-24 | 5.94 | 5.88 | -0.09 | -1.51% | 5.86 | 5.95 | 101182 | 5966.07 | 1.33% | 0.00 |
| 2025-10-23 | 5.91 | 5.97 | 0.06 | 1.02% | 5.87 | 5.98 | 87110 | 5163.07 | 1.14% | 9.00 |
| 2025-10-22 | 5.93 | 5.91 | -0.02 | -0.34% | 5.90 | 5.97 | 76671 | 4551.63 | 1.01% | 65.00 |
| 2025-10-21 | 5.83 | 5.93 | 0.10 | 1.72% | 5.81 | 5.93 | 90215 | 5320.30 | 1.18% | 33.00 |
| 2025-10-20 | 5.80 | 5.83 | 0.08 | 1.39% | 5.79 | 5.86 | 50441 | 2937.82 | 0.66% | 0.00 |
| 2025-10-17 | 5.87 | 5.75 | -0.13 | -2.21% | 5.75 | 5.90 | 81890 | 4777.36 | 1.07% | 230.00 |
| 2025-10-16 | 5.92 | 5.88 | -0.05 | -0.84% | 5.83 | 5.94 | 80210 | 4719.65 | 1.05% | 0.00 |
| 2025-10-15 | 5.88 | 5.93 | 0.06 | 1.02% | 5.84 | 5.93 | 92706 | 5475.74 | 1.22% | 158.00 |
| 2025-10-14 | 5.86 | 5.87 | 0.03 | 0.51% | 5.84 | 5.97 | 128239 | 7575.38 | 1.68% | 6.00 |
| 2025-10-13 | 5.76 | 5.84 | -0.05 | -0.85% | 5.69 | 5.88 | 89351 | 5171.32 | 1.17% | 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。
