| 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 | 13.62 | 13.42 | -0.30 | -2.19% | 13.40 | 13.76 | 218635 | 29562.44 | 5.48% | 7.00 |
| 2025-07-31 | 14.22 | 13.72 | -0.55 | -3.85% | 13.69 | 14.39 | 354938 | 49702.34 | 8.90% | 35.00 |
| 2025-07-30 | 14.02 | 14.27 | 0.25 | 1.78% | 13.81 | 14.29 | 403033 | 56913.09 | 10.11% | 40.00 |
| 2025-07-29 | 13.99 | 14.02 | -0.13 | -0.92% | 13.91 | 14.30 | 271356 | 38172.29 | 6.81% | 3.00 |
| 2025-07-28 | 13.80 | 14.15 | 0.23 | 1.65% | 13.68 | 14.25 | 353572 | 49543.92 | 8.87% | 0.00 |
| 2025-07-25 | 13.68 | 13.92 | 0.26 | 1.90% | 13.54 | 13.96 | 335081 | 46159.46 | 8.41% | 135.00 |
| 2025-07-24 | 13.28 | 13.66 | 0.35 | 2.63% | 13.28 | 13.75 | 234114 | 31860.06 | 5.87% | 0.00 |
| 2025-07-23 | 13.62 | 13.31 | -0.37 | -2.70% | 13.28 | 13.64 | 209965 | 28259.46 | 5.27% | 10.00 |
| 2025-07-22 | 13.62 | 13.68 | -0.06 | -0.44% | 13.57 | 13.86 | 272810 | 37388.17 | 6.84% | 0.00 |
| 2025-07-21 | 13.63 | 13.74 | 0.00 | 0.00% | 13.52 | 13.77 | 201073 | 27442.97 | 5.04% | 61.00 |
| 2025-07-18 | 13.73 | 13.74 | 0.08 | 0.59% | 13.35 | 13.77 | 303910 | 41217.37 | 7.62% | 0.00 |
| 2025-07-17 | 13.31 | 13.66 | 0.38 | 2.86% | 13.24 | 13.70 | 255137 | 34524.39 | 6.40% | 3.00 |
| 2025-07-16 | 13.33 | 13.28 | -0.04 | -0.30% | 13.20 | 13.50 | 144418 | 19272.49 | 3.62% | 0.00 |
| 2025-07-15 | 13.63 | 13.32 | -0.32 | -2.35% | 13.12 | 13.66 | 237080 | 31668.46 | 5.95% | 0.00 |
| 2025-07-14 | 13.53 | 13.64 | 0.03 | 0.22% | 13.44 | 13.70 | 179472 | 24346.15 | 4.50% | 0.00 |
| 2025-07-11 | 13.93 | 13.61 | -0.25 | -1.80% | 13.50 | 13.93 | 278215 | 37983.81 | 6.98% | 0.00 |
| 2025-07-10 | 13.80 | 13.86 | 0.01 | 0.07% | 13.60 | 13.95 | 249324 | 34374.85 | 6.25% | 7.00 |
| 2025-07-09 | 14.25 | 13.85 | -0.30 | -2.12% | 13.75 | 14.25 | 322457 | 44983.16 | 8.09% | 0.00 |
| 2025-07-08 | 14.09 | 14.15 | 0.09 | 0.64% | 13.94 | 14.40 | 363738 | 51560.57 | 9.12% | 0.00 |
| 2025-07-07 | 13.85 | 14.06 | 0.13 | 0.93% | 13.70 | 14.42 | 335713 | 47384.37 | 8.42% | 0.00 |
| 2025-07-04 | 14.30 | 13.93 | -0.37 | -2.59% | 13.79 | 14.31 | 372234 | 52047.42 | 9.34% | 9.00 |
| 2025-07-03 | 14.36 | 14.30 | -0.25 | -1.72% | 13.94 | 14.48 | 537004 | 75943.45 | 13.47% | 4.00 |
| 2025-07-02 | 14.68 | 14.55 | -0.39 | -2.61% | 14.45 | 15.09 | 648267 | 95379.54 | 16.26% | 10.00 |
| 2025-07-01 | 15.22 | 14.94 | 0.09 | 0.61% | 14.68 | 15.81 | 1117519 | 169598.98 | 28.03% | 2.00 |
| 2025-06-30 | 14.51 | 14.85 | 0.87 | 6.22% | 14.51 | 15.50 | 1028286 | 152799.05 | 25.79% | 9.00 |
| 2025-06-27 | 14.14 | 13.98 | -0.09 | -0.64% | 13.91 | 14.48 | 572226 | 80763.54 | 14.35% | 3.00 |
| 2025-06-26 | 14.47 | 14.07 | -0.59 | -4.02% | 13.97 | 14.93 | 879464 | 125629.53 | 22.06% | 8.00 |
| 2025-06-25 | 14.90 | 14.66 | 0.09 | 0.62% | 14.33 | 14.96 | 1007801 | 147567.61 | 25.28% | 0.00 |
| 2025-06-24 | 14.91 | 14.57 | -0.39 | -2.61% | 14.34 | 15.26 | 1080513 | 158241.19 | 27.10% | 1.00 |
| 2025-06-23 | 14.27 | 14.96 | 0.69 | 4.84% | 13.55 | 15.36 | 1629166 | 234850.58 | 40.87% | 7.00 |
| 2025-06-20 | 12.74 | 14.27 | 2.38 | 20.02% | 12.74 | 14.27 | 1200274 | 167923.22 | 30.11% | 0.00 |
| 2025-06-19 | 11.78 | 11.89 | 0.07 | 0.59% | 11.75 | 12.22 | 208722 | 25082.15 | 5.24% | 37.00 |
| 2025-06-18 | 11.76 | 11.82 | 0.03 | 0.25% | 11.58 | 11.94 | 95308 | 11199.28 | 2.39% | 9.00 |
| 2025-06-17 | 11.90 | 11.79 | -0.05 | -0.42% | 11.71 | 11.91 | 80605 | 9504.81 | 2.02% | 0.00 |
| 2025-06-16 | 11.66 | 11.84 | 0.12 | 1.02% | 11.65 | 11.88 | 75190 | 8880.52 | 1.89% | 10.00 |
| 2025-06-13 | 12.00 | 11.72 | -0.29 | -2.41% | 11.64 | 12.16 | 153531 | 18160.21 | 3.85% | 38.00 |
| 2025-06-12 | 12.16 | 12.01 | -0.24 | -1.96% | 11.95 | 12.25 | 147476 | 17802.20 | 3.70% | 13.00 |
| 2025-06-11 | 12.28 | 12.25 | 0.04 | 0.33% | 12.16 | 12.54 | 198935 | 24504.80 | 4.99% | 13.00 |
| 2025-06-10 | 12.47 | 12.21 | -0.36 | -2.86% | 12.02 | 12.56 | 212336 | 26112.31 | 5.33% | 0.00 |
| 2025-06-09 | 12.03 | 12.57 | 0.57 | 4.75% | 11.96 | 12.60 | 281981 | 34720.83 | 7.07% | 34.00 |
| 2025-06-06 | 12.19 | 12.00 | -0.17 | -1.40% | 11.88 | 12.24 | 201884 | 24296.61 | 5.06% | 0.00 |
| 2025-06-05 | 12.10 | 12.17 | 0.10 | 0.83% | 11.88 | 12.24 | 193844 | 23430.65 | 4.86% | 5.00 |
| 2025-06-04 | 12.16 | 12.07 | -0.12 | -0.98% | 12.00 | 12.24 | 186567 | 22590.65 | 4.68% | 0.00 |
| 2025-06-03 | 12.13 | 12.19 | -0.05 | -0.41% | 12.08 | 12.33 | 188405 | 22950.42 | 4.73% | 14.00 |
| 2025-05-30 | 12.55 | 12.24 | -0.48 | -3.77% | 12.18 | 12.65 | 315006 | 38893.57 | 7.90% | 27.00 |
| 2025-05-29 | 12.30 | 12.72 | 0.41 | 3.33% | 12.09 | 13.04 | 521600 | 65764.11 | 13.08% | 9.00 |
| 2025-05-28 | 12.40 | 12.31 | -0.08 | -0.65% | 12.05 | 12.70 | 431740 | 53359.12 | 10.83% | 0.00 |
| 2025-05-27 | 12.04 | 12.39 | 0.16 | 1.31% | 11.88 | 12.55 | 499288 | 61550.91 | 12.52% | 1.00 |
| 2025-05-26 | 11.80 | 12.23 | 0.35 | 2.95% | 11.54 | 12.35 | 575619 | 69611.54 | 14.44% | 2.00 |
| 2025-05-23 | 10.99 | 11.88 | 0.90 | 8.20% | 10.92 | 12.32 | 583004 | 68398.18 | 14.62% | 26.00 |
| 2025-05-22 | 11.15 | 10.98 | -0.20 | -1.79% | 10.95 | 11.30 | 91903 | 10183.53 | 2.31% | 0.00 |
| 2025-05-21 | 11.31 | 11.18 | -0.13 | -1.15% | 11.03 | 11.40 | 141509 | 15843.44 | 3.55% | 31.00 |
| 2025-05-20 | 11.25 | 11.31 | 0.04 | 0.35% | 11.12 | 11.34 | 85654 | 9639.58 | 2.15% | 0.00 |
| 2025-05-19 | 11.26 | 11.27 | 0.02 | 0.18% | 11.11 | 11.39 | 81786 | 9190.70 | 2.05% | 0.00 |
| 2025-05-16 | 11.25 | 11.25 | -0.05 | -0.44% | 11.23 | 11.45 | 89401 | 10127.23 | 2.24% | 1.00 |
| 2025-05-15 | 11.65 | 11.30 | -0.39 | -3.34% | 11.29 | 11.68 | 123639 | 14147.78 | 3.10% | 0.00 |
| 2025-05-14 | 11.59 | 11.69 | 0.23 | 2.01% | 11.51 | 12.15 | 233080 | 27327.01 | 5.85% | 2.00 |
| 2025-05-13 | 11.65 | 11.46 | -0.03 | -0.26% | 11.40 | 11.69 | 102313 | 11785.13 | 2.57% | 0.00 |
| 2025-05-12 | 11.60 | 11.49 | 0.08 | 0.70% | 11.40 | 11.61 | 80724 | 9276.46 | 2.02% | 10.00 |
| 2025-05-09 | 11.68 | 11.41 | -0.35 | -2.98% | 11.40 | 11.75 | 108769 | 12495.56 | 2.73% | 0.00 |
| 2025-05-08 | 11.72 | 11.76 | -0.01 | -0.08% | 11.62 | 11.81 | 118148 | 13850.18 | 2.96% | 0.00 |
| 2025-05-07 | 11.80 | 11.77 | 0.15 | 1.29% | 11.44 | 11.97 | 250600 | 29488.06 | 6.29% | 2.00 |
| 2025-05-06 | 11.05 | 11.62 | 0.73 | 6.70% | 11.03 | 11.65 | 248707 | 28427.01 | 6.24% | 6.00 |
| 2025-04-30 | 10.76 | 10.89 | 0.14 | 1.30% | 10.70 | 10.94 | 75936 | 8261.53 | 1.90% | 14.00 |
| 2025-04-29 | 10.50 | 10.75 | 0.21 | 1.99% | 10.42 | 10.86 | 94275 | 10120.61 | 2.36% | 2.00 |
| 2025-04-28 | 10.72 | 10.54 | -0.21 | -1.95% | 10.44 | 10.74 | 111217 | 11737.05 | 2.79% | 0.00 |
| 2025-04-25 | 10.85 | 10.75 | -0.07 | -0.65% | 10.65 | 11.03 | 120699 | 13048.62 | 3.03% | 10.00 |
| 2025-04-24 | 11.20 | 10.82 | -0.42 | -3.74% | 10.82 | 11.25 | 149423 | 16376.31 | 3.75% | 0.00 |
| 2025-04-23 | 11.28 | 11.24 | 0.01 | 0.09% | 11.11 | 11.35 | 132352 | 14853.14 | 3.32% | 224.00 |
| 2025-04-22 | 11.18 | 11.23 | 0.06 | 0.54% | 11.01 | 11.37 | 159505 | 17880.05 | 4.00% | 0.00 |
| 2025-04-21 | 11.03 | 11.17 | 0.10 | 0.90% | 11.01 | 11.20 | 86495 | 9618.75 | 2.17% | 1.00 |
| 2025-04-18 | 11.37 | 11.07 | -0.20 | -1.77% | 10.97 | 11.40 | 120052 | 13313.86 | 3.01% | 0.00 |
| 2025-04-17 | 10.98 | 11.27 | 0.22 | 1.99% | 10.98 | 11.59 | 176624 | 20069.49 | 4.43% | 22.00 |
| 2025-04-16 | 11.35 | 11.05 | -0.36 | -3.16% | 10.80 | 11.48 | 156546 | 17429.95 | 3.93% | 1.00 |
| 2025-04-15 | 11.65 | 11.41 | -0.27 | -2.31% | 11.33 | 11.75 | 142152 | 16320.29 | 3.57% | 0.00 |
| 2025-04-14 | 11.68 | 11.68 | 0.17 | 1.48% | 11.46 | 11.78 | 232456 | 26982.03 | 5.83% | 0.00 |
| 2025-04-11 | 11.01 | 11.51 | 0.30 | 2.68% | 11.01 | 11.76 | 276078 | 31773.09 | 6.93% | 10.00 |
| 2025-04-10 | 11.32 | 11.21 | 0.10 | 0.90% | 11.19 | 11.59 | 277823 | 31651.92 | 6.97% | 10.00 |
| 2025-04-09 | 10.73 | 11.11 | 0.20 | 1.83% | 9.70 | 11.21 | 331642 | 35179.47 | 8.32% | 9.00 |
| 2025-04-08 | 10.90 | 10.91 | 0.29 | 2.73% | 10.57 | 11.49 | 276575 | 30272.49 | 6.94% | 5.00 |
强力新材(300429)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。
