| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 5.83 | 5.89 | 0.05 | 0.86% | 5.80 | 5.92 | 105284 | 6196.47 | 1.38% | 0.00 |
| 2025-10-09 | 5.76 | 5.84 | 0.09 | 1.57% | 5.73 | 5.84 | 94585 | 5487.52 | 1.24% | 29.00 |
| 2025-09-30 | 5.79 | 5.75 | -0.02 | -0.35% | 5.73 | 5.79 | 74911 | 4308.20 | 0.98% | 359.00 |
| 2025-09-29 | 5.74 | 5.77 | 0.03 | 0.52% | 5.65 | 5.79 | 84647 | 4860.99 | 1.11% | 0.00 |
| 2025-09-26 | 5.74 | 5.74 | 0.02 | 0.35% | 5.66 | 5.79 | 78683 | 4520.76 | 1.03% | 174.00 |
| 2025-09-25 | 5.77 | 5.72 | -0.04 | -0.69% | 5.71 | 5.83 | 100044 | 5761.57 | 1.31% | 0.00 |
| 2025-09-24 | 5.69 | 5.76 | 0.04 | 0.70% | 5.68 | 5.78 | 81929 | 4701.10 | 1.07% | 522.00 |
| 2025-09-23 | 5.80 | 5.72 | -0.07 | -1.21% | 5.59 | 5.81 | 145069 | 8230.17 | 1.90% | 0.00 |
| 2025-09-22 | 5.89 | 5.79 | -0.16 | -2.69% | 5.74 | 5.93 | 171084 | 9916.98 | 2.24% | 122.00 |
| 2025-09-19 | 6.02 | 5.95 | -0.07 | -1.16% | 5.93 | 6.04 | 133651 | 7989.00 | 1.75% | 52.00 |
| 2025-09-18 | 6.11 | 6.02 | -0.09 | -1.47% | 5.99 | 6.14 | 183859 | 11133.42 | 2.41% | 159.00 |
| 2025-09-17 | 6.05 | 6.11 | 0.04 | 0.66% | 6.04 | 6.16 | 137094 | 8391.60 | 1.80% | 102.00 |
| 2025-09-16 | 6.02 | 6.07 | 0.04 | 0.66% | 6.01 | 6.07 | 82411 | 4981.56 | 1.08% | 118.00 |
| 2025-09-15 | 6.05 | 6.03 | -0.02 | -0.33% | 6.02 | 6.07 | 106629 | 6435.28 | 1.40% | 146.00 |
| 2025-09-12 | 6.13 | 6.05 | -0.08 | -1.31% | 6.05 | 6.13 | 134179 | 8166.59 | 1.76% | 26.00 |
| 2025-09-11 | 6.12 | 6.13 | 0.01 | 0.16% | 6.03 | 6.14 | 158682 | 9649.84 | 2.08% | 327.00 |
| 2025-09-10 | 6.10 | 6.12 | 0.01 | 0.16% | 6.08 | 6.14 | 100776 | 6153.14 | 1.32% | 17.00 |
| 2025-09-09 | 6.19 | 6.11 | -0.10 | -1.61% | 6.09 | 6.19 | 134221 | 8240.74 | 1.76% | 0.00 |
| 2025-09-08 | 6.22 | 6.21 | 0.00 | 0.00% | 6.14 | 6.22 | 173497 | 10721.28 | 2.28% | 160.00 |
| 2025-09-05 | 6.15 | 6.21 | 0.06 | 0.98% | 6.11 | 6.22 | 223835 | 13813.28 | 2.94% | 79.00 |
| 2025-09-04 | 6.04 | 6.15 | 0.07 | 1.15% | 6.04 | 6.19 | 246080 | 15113.57 | 3.23% | 184.00 |
| 2025-09-03 | 6.05 | 6.08 | 0.04 | 0.66% | 5.97 | 6.10 | 194544 | 11761.66 | 2.55% | 46.00 |
| 2025-09-02 | 6.11 | 6.04 | -0.06 | -0.98% | 5.98 | 6.12 | 171895 | 10369.36 | 2.25% | 0.00 |
| 2025-09-01 | 6.12 | 6.10 | 0.01 | 0.16% | 6.05 | 6.13 | 152817 | 9304.89 | 2.00% | 0.00 |
| 2025-08-29 | 6.17 | 6.09 | -0.09 | -1.46% | 6.08 | 6.17 | 156516 | 9576.32 | 2.05% | 8.00 |
| 2025-08-28 | 6.15 | 6.18 | 0.03 | 0.49% | 5.97 | 6.21 | 299212 | 18283.26 | 3.92% | 0.00 |
| 2025-08-27 | 6.38 | 6.15 | -0.24 | -3.76% | 6.15 | 6.39 | 350429 | 22021.94 | 4.60% | 72.00 |
| 2025-08-26 | 6.35 | 6.39 | 0.02 | 0.31% | 6.28 | 6.49 | 386872 | 24766.09 | 5.07% | 13.00 |
| 2025-08-25 | 6.39 | 6.37 | -0.06 | -0.93% | 6.30 | 6.41 | 412903 | 26192.02 | 5.42% | 45.00 |
| 2025-08-22 | 6.50 | 6.43 | -0.06 | -0.92% | 6.36 | 6.69 | 636779 | 41343.81 | 8.35% | 121.00 |
| 2025-08-21 | 6.36 | 6.49 | 0.12 | 1.88% | 6.30 | 6.50 | 516913 | 33189.73 | 6.78% | 197.00 |
| 2025-08-20 | 6.26 | 6.37 | 0.11 | 1.76% | 6.22 | 6.37 | 365153 | 23024.70 | 4.79% | 7.00 |
| 2025-08-19 | 6.31 | 6.26 | -0.05 | -0.79% | 6.23 | 6.33 | 282085 | 17684.19 | 3.70% | 166.00 |
| 2025-08-18 | 6.19 | 6.31 | 0.14 | 2.27% | 6.16 | 6.32 | 354719 | 22156.12 | 4.65% | 260.00 |
| 2025-08-15 | 6.11 | 6.17 | 0.09 | 1.48% | 6.06 | 6.19 | 202541 | 12472.80 | 2.66% | 329.00 |
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。
