| 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 | 14.62 | 14.77 | 0.36 | 2.50% | 14.54 | 14.81 | 146102 | 21511.28 | 3.67% | 10.00 |
| 2026-02-02 | 15.00 | 14.41 | -0.58 | -3.87% | 14.40 | 15.15 | 217217 | 31910.78 | 5.45% | 0.00 |
| 2026-01-30 | 15.15 | 14.99 | -0.26 | -1.70% | 14.60 | 15.25 | 232882 | 34741.95 | 5.84% | 0.00 |
| 2026-01-29 | 15.74 | 15.25 | -0.59 | -3.72% | 15.25 | 15.78 | 254579 | 39351.97 | 6.39% | 4.00 |
| 2026-01-28 | 15.98 | 15.84 | -0.27 | -1.68% | 15.57 | 16.25 | 271553 | 43091.89 | 6.81% | 0.00 |
| 2026-01-27 | 15.92 | 16.11 | 0.04 | 0.25% | 15.53 | 16.17 | 244975 | 38919.39 | 6.15% | 0.00 |
| 2026-01-26 | 16.55 | 16.07 | -0.62 | -3.71% | 15.86 | 16.58 | 344335 | 55518.09 | 8.64% | 0.00 |
| 2026-01-23 | 16.62 | 16.69 | 0.10 | 0.60% | 16.40 | 16.80 | 321397 | 53286.85 | 8.06% | 17.00 |
| 2026-01-22 | 17.32 | 16.59 | -0.63 | -3.66% | 16.52 | 17.44 | 437214 | 73172.87 | 10.97% | 0.00 |
| 2026-01-21 | 16.26 | 17.22 | 0.64 | 3.86% | 15.91 | 17.98 | 667085 | 112565.80 | 16.73% | 51.00 |
| 2026-01-20 | 16.83 | 16.58 | -0.36 | -2.13% | 16.33 | 16.98 | 471056 | 78116.41 | 11.82% | 7.00 |
| 2026-01-19 | 16.90 | 16.94 | 0.46 | 2.79% | 16.60 | 17.66 | 881834 | 150853.72 | 22.12% | 6.00 |
| 2026-01-16 | 16.38 | 16.48 | 0.30 | 1.85% | 15.67 | 16.75 | 750014 | 121517.45 | 18.81% | 4.00 |
| 2026-01-15 | 15.61 | 16.18 | 0.43 | 2.73% | 15.52 | 16.48 | 717117 | 115296.00 | 17.99% | 19.00 |
| 2026-01-14 | 15.41 | 15.75 | 0.17 | 1.09% | 15.40 | 16.10 | 463371 | 72969.10 | 11.62% | 0.00 |
| 2026-01-13 | 15.94 | 15.58 | -0.45 | -2.81% | 15.43 | 16.30 | 484761 | 76877.22 | 12.16% | 0.00 |
| 2026-01-12 | 15.55 | 16.03 | 0.31 | 1.97% | 15.55 | 16.13 | 572017 | 90793.72 | 14.35% | 49.00 |
| 2026-01-09 | 15.65 | 15.72 | -0.09 | -0.57% | 15.57 | 16.06 | 561171 | 88704.30 | 14.08% | 0.00 |
| 2026-01-08 | 16.25 | 15.81 | -0.13 | -0.82% | 15.63 | 16.55 | 822404 | 131233.27 | 20.63% | 11.00 |
| 2026-01-07 | 16.26 | 15.94 | 0.14 | 0.89% | 15.50 | 16.65 | 1314935 | 211331.92 | 32.99% | 145.00 |
| 2026-01-06 | 13.56 | 15.80 | 2.16 | 15.84% | 13.54 | 16.37 | 1439995 | 229356.23 | 36.12% | 27.00 |
| 2026-01-05 | 13.35 | 13.64 | 0.31 | 2.33% | 13.35 | 13.73 | 161439 | 21926.73 | 4.05% | 0.00 |
| 2025-12-31 | 13.34 | 13.33 | -0.01 | -0.07% | 13.31 | 13.48 | 110781 | 14814.78 | 2.78% | 4.00 |
| 2025-12-30 | 13.52 | 13.34 | -0.26 | -1.91% | 13.31 | 13.60 | 178085 | 23885.12 | 4.47% | 15.00 |
| 2025-12-29 | 14.06 | 13.60 | -0.58 | -4.09% | 13.59 | 14.07 | 254420 | 35102.54 | 6.38% | 8.00 |
| 2025-12-26 | 14.40 | 14.18 | -0.31 | -2.14% | 14.01 | 14.42 | 243461 | 34552.01 | 6.11% | 0.00 |
| 2025-12-25 | 14.21 | 14.49 | 0.24 | 1.68% | 14.05 | 14.52 | 272565 | 39005.21 | 6.84% | 0.00 |
| 2025-12-24 | 14.36 | 14.25 | -0.12 | -0.84% | 14.12 | 14.36 | 202121 | 28768.71 | 5.07% | 0.00 |
| 2025-12-23 | 14.30 | 14.37 | -0.04 | -0.28% | 14.22 | 14.51 | 283361 | 40695.53 | 7.11% | 0.00 |
| 2025-12-22 | 13.89 | 14.41 | 0.46 | 3.30% | 13.88 | 14.43 | 332581 | 47467.66 | 8.34% | 0.00 |
| 2025-12-19 | 14.04 | 13.95 | 0.03 | 0.22% | 13.68 | 14.18 | 230454 | 31932.67 | 5.78% | 62.00 |
| 2025-12-18 | 14.23 | 13.92 | -0.32 | -2.25% | 13.90 | 14.52 | 277730 | 39375.59 | 6.97% | 13.00 |
| 2025-12-17 | 14.46 | 14.24 | -0.36 | -2.47% | 13.80 | 14.52 | 374209 | 52721.60 | 9.39% | 0.00 |
| 2025-12-16 | 14.12 | 14.60 | 0.31 | 2.17% | 14.03 | 14.82 | 495036 | 71588.30 | 12.42% | 59.00 |
| 2025-12-15 | 13.92 | 14.29 | 0.24 | 1.71% | 13.90 | 14.55 | 373468 | 53554.71 | 9.37% | 29.00 |
| 2025-12-12 | 13.56 | 14.05 | 0.38 | 2.78% | 13.53 | 14.14 | 270908 | 37853.38 | 6.80% | 0.00 |
| 2025-12-11 | 13.90 | 13.67 | -0.31 | -2.22% | 13.63 | 13.97 | 164031 | 22617.52 | 4.11% | 0.00 |
| 2025-12-10 | 13.71 | 13.98 | 0.21 | 1.53% | 13.63 | 14.06 | 207308 | 28806.80 | 5.20% | 1.00 |
| 2025-12-09 | 13.71 | 13.77 | 0.05 | 0.36% | 13.59 | 13.93 | 159507 | 21953.85 | 4.00% | 0.00 |
| 2025-12-08 | 13.51 | 13.72 | 0.18 | 1.33% | 13.50 | 13.79 | 127771 | 17505.65 | 3.21% | 0.00 |
| 2025-12-05 | 13.62 | 13.54 | -0.06 | -0.44% | 13.31 | 13.68 | 135842 | 18299.70 | 3.41% | 7.00 |
| 2025-12-04 | 13.98 | 13.60 | -0.42 | -3.00% | 13.51 | 13.98 | 170753 | 23346.54 | 4.28% | 1.00 |
| 2025-12-03 | 14.08 | 14.02 | -0.07 | -0.50% | 13.80 | 14.08 | 217625 | 30311.64 | 5.46% | 20.00 |
| 2025-12-02 | 13.99 | 14.09 | -0.10 | -0.70% | 13.92 | 14.29 | 280185 | 39524.52 | 7.03% | 5.00 |
| 2025-12-01 | 13.51 | 14.19 | 0.62 | 4.57% | 13.36 | 14.48 | 418344 | 58561.23 | 10.49% | 21.00 |
| 2025-11-28 | 13.40 | 13.57 | 0.17 | 1.27% | 13.40 | 13.62 | 145095 | 19635.98 | 3.64% | 0.00 |
| 2025-11-27 | 13.32 | 13.40 | 0.06 | 0.45% | 13.24 | 13.61 | 151113 | 20347.70 | 3.79% | 0.00 |
| 2025-11-26 | 13.52 | 13.34 | -0.32 | -2.34% | 13.30 | 13.57 | 169985 | 22769.50 | 4.26% | 0.00 |
| 2025-11-25 | 13.58 | 13.66 | 0.02 | 0.15% | 13.43 | 13.85 | 240074 | 32822.33 | 6.02% | 0.00 |
| 2025-11-24 | 13.25 | 13.64 | 0.45 | 3.41% | 13.07 | 13.68 | 270325 | 36570.61 | 6.78% | 13.00 |
| 2025-11-21 | 13.07 | 13.19 | -0.10 | -0.75% | 13.06 | 13.54 | 235898 | 31487.56 | 5.92% | 55.00 |
| 2025-11-20 | 13.67 | 13.29 | -0.10 | -0.75% | 13.26 | 13.70 | 165995 | 22372.70 | 4.16% | 0.00 |
| 2025-11-19 | 13.09 | 13.39 | 0.24 | 1.83% | 13.07 | 13.49 | 180443 | 24075.16 | 4.53% | 0.00 |
| 2025-11-18 | 13.00 | 13.15 | 0.01 | 0.08% | 12.98 | 13.40 | 111294 | 14669.26 | 2.79% | 14.00 |
| 2025-11-17 | 13.44 | 13.14 | 0.23 | 1.78% | 13.06 | 13.45 | 105307 | 13878.60 | 2.64% | 0.00 |
| 2025-11-14 | 13.06 | 12.91 | -0.26 | -1.97% | 12.91 | 13.17 | 94857 | 12355.46 | 2.38% | 0.00 |
| 2025-11-13 | 13.07 | 13.17 | 0.10 | 0.77% | 13.07 | 13.29 | 86947 | 11472.84 | 2.18% | 14.00 |
| 2025-11-12 | 13.44 | 13.07 | -0.36 | -2.68% | 13.00 | 13.45 | 132587 | 17403.42 | 3.33% | 0.00 |
| 2025-11-11 | 13.43 | 13.43 | -0.01 | -0.07% | 13.35 | 13.49 | 97165 | 13052.37 | 2.44% | 0.00 |
| 2025-11-10 | 13.50 | 13.44 | 0.00 | 0.00% | 13.36 | 13.57 | 87809 | 11807.00 | 2.20% | 10.00 |
| 2025-11-07 | 13.39 | 13.44 | -0.01 | -0.07% | 13.23 | 13.59 | 136519 | 18359.76 | 3.42% | 24.00 |
| 2025-11-06 | 13.42 | 13.45 | 0.13 | 0.98% | 13.23 | 13.49 | 90843 | 12153.02 | 2.28% | 2.00 |
| 2025-11-05 | 13.19 | 13.32 | -0.11 | -0.82% | 13.15 | 13.40 | 92385 | 12284.21 | 2.32% | 10.00 |
| 2025-11-04 | 13.54 | 13.43 | -0.19 | -1.40% | 13.33 | 13.60 | 87115 | 11704.71 | 2.19% | 0.00 |
| 2025-11-03 | 13.50 | 13.62 | 0.06 | 0.44% | 13.29 | 13.62 | 118584 | 15941.14 | 2.97% | 0.00 |
| 2025-10-31 | 13.50 | 13.56 | 0.19 | 1.42% | 13.37 | 13.68 | 129259 | 17550.62 | 3.24% | 0.00 |
| 2025-10-30 | 13.66 | 13.37 | -0.29 | -2.12% | 13.36 | 13.75 | 165978 | 22426.14 | 4.16% | 0.00 |
| 2025-10-29 | 13.75 | 13.66 | -0.20 | -1.44% | 13.49 | 13.91 | 225116 | 30706.84 | 5.65% | 45.00 |
| 2025-10-28 | 13.81 | 13.86 | -0.06 | -0.43% | 13.68 | 14.06 | 197573 | 27375.93 | 4.96% | 0.00 |
| 2025-10-27 | 14.26 | 13.92 | 0.22 | 1.61% | 13.92 | 14.63 | 344051 | 49013.97 | 8.63% | 19.00 |
| 2025-10-24 | 13.51 | 13.70 | 0.27 | 2.01% | 13.45 | 13.75 | 145372 | 19832.31 | 3.65% | 37.00 |
| 2025-10-23 | 13.45 | 13.43 | -0.21 | -1.54% | 13.20 | 13.50 | 169391 | 22510.88 | 4.25% | 0.00 |
| 2025-10-22 | 13.90 | 13.64 | 0.09 | 0.66% | 13.60 | 14.19 | 244965 | 33965.17 | 6.15% | 16.00 |
| 2025-10-21 | 13.34 | 13.55 | 0.26 | 1.96% | 13.18 | 13.62 | 162888 | 21921.26 | 4.09% | 2.00 |
| 2025-10-20 | 13.37 | 13.29 | 0.08 | 0.61% | 13.21 | 13.49 | 143742 | 19167.71 | 3.61% | 25.00 |
| 2025-10-17 | 13.81 | 13.21 | -0.71 | -5.10% | 13.20 | 13.98 | 243306 | 32888.21 | 6.10% | 20.00 |
| 2025-10-16 | 14.31 | 13.92 | -0.51 | -3.53% | 13.79 | 14.42 | 314787 | 44211.80 | 7.90% | 28.00 |
| 2025-10-15 | 14.86 | 14.43 | -0.46 | -3.09% | 14.18 | 14.88 | 392641 | 56451.28 | 9.85% | 1.00 |
| 2025-10-14 | 15.51 | 14.89 | -0.79 | -5.04% | 14.80 | 15.81 | 615520 | 92896.67 | 15.44% | 12.00 |
| 2025-10-13 | 14.14 | 15.68 | 1.10 | 7.54% | 14.05 | 15.82 | 949180 | 146454.22 | 23.81% | 7.00 |
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。
