| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 5.18 | 4.59 | -0.94 | -17.00% | 4.48 | 5.25 | 248079 | 11972.33 | 3.27% | 0.00 |
| 2025-04-03 | 5.48 | 5.53 | 0.02 | 0.36% | 5.46 | 5.58 | 98866 | 5453.44 | 1.30% | 0.00 |
| 2025-04-02 | 5.46 | 5.51 | 0.03 | 0.55% | 5.44 | 5.61 | 101355 | 5611.29 | 1.33% | 151.00 |
| 2025-04-01 | 5.41 | 5.48 | 0.07 | 1.29% | 5.41 | 5.58 | 140238 | 7728.96 | 1.85% | 48.00 |
| 2025-03-31 | 5.51 | 5.41 | -0.14 | -2.52% | 5.34 | 5.56 | 136253 | 7412.60 | 1.79% | 0.00 |
| 2025-03-28 | 5.60 | 5.55 | -0.07 | -1.25% | 5.53 | 5.62 | 100992 | 5618.88 | 1.33% | 0.00 |
| 2025-03-27 | 5.67 | 5.62 | -0.04 | -0.71% | 5.52 | 5.68 | 136161 | 7636.27 | 1.79% | 10.00 |
| 2025-03-26 | 5.52 | 5.66 | 0.12 | 2.17% | 5.51 | 5.77 | 194722 | 11030.95 | 2.56% | 141.00 |
| 2025-03-25 | 5.63 | 5.54 | -0.09 | -1.60% | 5.51 | 5.65 | 202089 | 11255.61 | 2.66% | 0.00 |
| 2025-03-24 | 5.67 | 5.63 | -0.06 | -1.05% | 5.51 | 5.69 | 172747 | 9689.67 | 2.27% | 17.00 |
| 2025-03-21 | 5.66 | 5.69 | 0.03 | 0.53% | 5.59 | 5.72 | 176806 | 9991.63 | 2.33% | 0.00 |
| 2025-03-20 | 5.68 | 5.66 | -0.04 | -0.70% | 5.65 | 5.72 | 132405 | 7528.58 | 1.74% | 200.00 |
| 2025-03-19 | 5.71 | 5.70 | 0.01 | 0.18% | 5.61 | 5.71 | 160180 | 9071.21 | 2.11% | 0.00 |
| 2025-03-18 | 5.62 | 5.69 | 0.08 | 1.43% | 5.59 | 5.70 | 118985 | 6721.80 | 1.57% | 120.00 |
| 2025-03-17 | 5.58 | 5.61 | 0.03 | 0.54% | 5.56 | 5.63 | 119992 | 6707.63 | 1.58% | 120.00 |
| 2025-03-14 | 5.46 | 5.58 | 0.12 | 2.20% | 5.41 | 5.59 | 141282 | 7807.51 | 1.86% | 0.00 |
| 2025-03-13 | 5.49 | 5.46 | -0.04 | -0.73% | 5.39 | 5.51 | 100480 | 5461.30 | 1.32% | 111.00 |
| 2025-03-12 | 5.43 | 5.50 | 0.07 | 1.29% | 5.43 | 5.54 | 151916 | 8340.54 | 2.00% | 247.00 |
| 2025-03-11 | 5.38 | 5.43 | -0.01 | -0.18% | 5.33 | 5.44 | 88132 | 4749.53 | 1.16% | 0.00 |
| 2025-03-10 | 5.45 | 5.44 | 0.01 | 0.18% | 5.39 | 5.48 | 87745 | 4760.87 | 1.16% | 0.00 |
| 2025-03-07 | 5.42 | 5.43 | 0.00 | 0.00% | 5.40 | 5.49 | 119430 | 6503.22 | 1.57% | 160.00 |
| 2025-03-06 | 5.34 | 5.43 | 0.09 | 1.69% | 5.31 | 5.44 | 109856 | 5926.56 | 1.45% | 0.00 |
| 2025-03-05 | 5.43 | 5.34 | -0.08 | -1.48% | 5.28 | 5.43 | 109189 | 5818.26 | 1.44% | 0.00 |
| 2025-03-04 | 5.39 | 5.42 | 0.03 | 0.56% | 5.34 | 5.44 | 73103 | 3959.25 | 0.96% | 0.00 |
| 2025-03-03 | 5.34 | 5.39 | 0.08 | 1.51% | 5.34 | 5.48 | 155305 | 8425.84 | 2.05% | 0.00 |
| 2025-02-28 | 5.49 | 5.31 | -0.14 | -2.57% | 5.29 | 5.53 | 121871 | 6597.73 | 1.60% | 280.00 |
| 2025-02-27 | 5.48 | 5.45 | -0.02 | -0.37% | 5.37 | 5.48 | 113749 | 6176.23 | 1.50% | 0.00 |
| 2025-02-26 | 5.36 | 5.47 | 0.14 | 2.63% | 5.34 | 5.48 | 127813 | 6938.05 | 1.68% | 0.00 |
| 2025-02-25 | 5.34 | 5.33 | -0.04 | -0.74% | 5.28 | 5.37 | 85554 | 4560.29 | 1.13% | 0.00 |
| 2025-02-24 | 5.33 | 5.37 | 0.03 | 0.56% | 5.31 | 5.40 | 107372 | 5750.10 | 1.41% | 57.00 |
| 2025-02-21 | 5.36 | 5.34 | -0.03 | -0.56% | 5.27 | 5.38 | 89223 | 4756.96 | 1.17% | 50.00 |
| 2025-02-20 | 5.35 | 5.37 | 0.01 | 0.19% | 5.30 | 5.39 | 100606 | 5383.81 | 1.32% | 60.00 |
| 2025-02-19 | 5.33 | 5.36 | 0.00 | 0.00% | 5.30 | 5.38 | 128751 | 6879.19 | 1.70% | 0.00 |
| 2025-02-18 | 5.45 | 5.36 | -0.08 | -1.47% | 5.33 | 5.55 | 153948 | 8389.13 | 2.03% | 0.00 |
| 2025-02-17 | 5.40 | 5.44 | 0.05 | 0.93% | 5.38 | 5.47 | 86502 | 4694.62 | 1.14% | 151.00 |
| 2025-02-14 | 5.41 | 5.39 | -0.02 | -0.37% | 5.38 | 5.45 | 61899 | 3345.14 | 0.82% | 0.00 |
| 2025-02-13 | 5.50 | 5.41 | -0.08 | -1.46% | 5.41 | 5.50 | 79309 | 4325.93 | 1.04% | 97.00 |
| 2025-02-12 | 5.49 | 5.49 | 0.01 | 0.18% | 5.43 | 5.51 | 74548 | 4077.60 | 0.98% | 250.00 |
| 2025-02-11 | 5.51 | 5.48 | -0.04 | -0.72% | 5.45 | 5.53 | 60760 | 3325.78 | 0.80% | 0.00 |
| 2025-02-10 | 5.49 | 5.52 | 0.03 | 0.55% | 5.45 | 5.53 | 77285 | 4245.84 | 1.02% | 68.00 |
| 2025-02-07 | 5.41 | 5.49 | 0.07 | 1.29% | 5.41 | 5.55 | 117204 | 6436.20 | 1.54% | 132.00 |
| 2025-02-06 | 5.33 | 5.42 | 0.08 | 1.50% | 5.30 | 5.42 | 75411 | 4051.63 | 0.99% | 111.00 |
| 2025-02-05 | 5.40 | 5.34 | -0.01 | -0.19% | 5.31 | 5.40 | 68465 | 3662.18 | 0.90% | 0.00 |
| 2025-01-27 | 5.35 | 5.35 | 0.01 | 0.19% | 5.35 | 5.45 | 73199 | 3949.10 | 0.96% | 0.00 |
| 2025-01-24 | 5.28 | 5.34 | 0.09 | 1.71% | 5.24 | 5.35 | 68624 | 3638.35 | 0.90% | 0.00 |
| 2025-01-23 | 5.30 | 5.25 | 0.01 | 0.19% | 5.25 | 5.37 | 72479 | 3860.07 | 0.95% | 0.00 |
| 2025-01-22 | 5.30 | 5.24 | -0.06 | -1.13% | 5.21 | 5.31 | 49736 | 2611.00 | 0.65% | 0.00 |
| 2025-01-21 | 5.37 | 5.30 | -0.05 | -0.93% | 5.28 | 5.38 | 52971 | 2814.18 | 0.70% | 0.00 |
| 2025-01-20 | 5.30 | 5.35 | 0.07 | 1.33% | 5.27 | 5.36 | 70133 | 3742.92 | 0.92% | 0.00 |
| 2025-01-17 | 5.34 | 5.28 | -0.06 | -1.12% | 5.25 | 5.34 | 74244 | 3928.43 | 0.98% | 0.00 |
| 2025-01-16 | 5.30 | 5.34 | 0.07 | 1.33% | 5.29 | 5.41 | 92174 | 4931.48 | 1.21% | 12.00 |
| 2025-01-15 | 5.24 | 5.27 | 0.04 | 0.76% | 5.19 | 5.30 | 87793 | 4611.31 | 1.16% | 0.00 |
| 2025-01-14 | 5.03 | 5.23 | 0.20 | 3.98% | 5.03 | 5.24 | 84784 | 4382.87 | 1.12% | 129.00 |
| 2025-01-13 | 4.95 | 5.03 | 0.03 | 0.60% | 4.85 | 5.03 | 70386 | 3493.30 | 0.93% | 0.00 |
| 2025-01-10 | 5.20 | 5.00 | -0.19 | -3.66% | 5.00 | 5.23 | 79432 | 4055.82 | 1.05% | 0.00 |
| 2025-01-09 | 5.17 | 5.19 | 0.01 | 0.19% | 5.13 | 5.25 | 58296 | 3034.58 | 0.77% | 171.00 |
| 2025-01-08 | 5.23 | 5.18 | -0.08 | -1.52% | 5.02 | 5.24 | 100609 | 5180.58 | 1.32% | 79.00 |
| 2025-01-07 | 5.10 | 5.26 | 0.18 | 3.54% | 5.10 | 5.26 | 81312 | 4214.31 | 1.07% | 50.00 |
| 2025-01-06 | 5.08 | 5.08 | 0.00 | 0.00% | 4.90 | 5.15 | 79891 | 4031.62 | 1.05% | 0.00 |
| 2025-01-03 | 5.32 | 5.08 | -0.22 | -4.15% | 5.07 | 5.35 | 103594 | 5378.98 | 1.36% | 0.00 |
| 2025-01-02 | 5.44 | 5.30 | -0.14 | -2.57% | 5.26 | 5.50 | 88434 | 4757.61 | 1.16% | 0.00 |
| 2024-12-31 | 5.60 | 5.44 | -0.16 | -2.86% | 5.43 | 5.64 | 79441 | 4383.75 | 1.05% | 0.00 |
| 2024-12-30 | 5.61 | 5.60 | -0.05 | -0.88% | 5.52 | 5.65 | 77579 | 4336.03 | 1.02% | 200.00 |
| 2024-12-27 | 5.50 | 5.65 | 0.15 | 2.73% | 5.50 | 5.77 | 148481 | 8412.17 | 1.96% | 80.00 |
| 2024-12-26 | 5.43 | 5.50 | 0.06 | 1.10% | 5.43 | 5.53 | 53042 | 2919.28 | 0.70% | 276.00 |
| 2024-12-25 | 5.53 | 5.44 | -0.11 | -1.98% | 5.37 | 5.58 | 78301 | 4253.04 | 1.03% | 0.00 |
| 2024-12-24 | 5.49 | 5.55 | 0.09 | 1.65% | 5.49 | 5.60 | 75391 | 4175.18 | 0.99% | 50.00 |
| 2024-12-23 | 5.71 | 5.46 | -0.25 | -4.38% | 5.43 | 5.74 | 121382 | 6740.53 | 1.60% | 100.00 |
| 2024-12-20 | 5.69 | 5.71 | 0.02 | 0.35% | 5.66 | 5.76 | 97156 | 5565.35 | 1.28% | 349.00 |
| 2024-12-19 | 5.63 | 5.69 | 0.01 | 0.18% | 5.57 | 5.71 | 100416 | 5661.44 | 1.32% | 199.00 |
| 2024-12-18 | 5.68 | 5.68 | 0.03 | 0.53% | 5.62 | 5.74 | 115921 | 6593.62 | 1.53% | 18.00 |
| 2024-12-17 | 5.94 | 5.65 | -0.28 | -4.72% | 5.65 | 5.95 | 174286 | 10032.07 | 2.30% | 0.00 |
| 2024-12-16 | 6.02 | 5.93 | -0.09 | -1.50% | 5.90 | 6.05 | 133709 | 7980.71 | 1.76% | 0.00 |
| 2024-12-13 | 6.13 | 6.02 | -0.14 | -2.27% | 6.00 | 6.14 | 168548 | 10204.76 | 2.22% | 0.00 |
| 2024-12-12 | 6.15 | 6.16 | -0.02 | -0.32% | 6.08 | 6.18 | 187004 | 11473.87 | 2.46% | 400.00 |
| 2024-12-11 | 6.15 | 6.18 | 0.01 | 0.16% | 6.10 | 6.21 | 230959 | 14228.30 | 3.04% | 20.00 |
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。
