| 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 | 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 |
| 2025-10-10 | 14.21 | 14.58 | 0.26 | 1.82% | 13.70 | 14.90 | 508573 | 72530.83 | 12.76% | 0.00 |
| 2025-10-09 | 14.19 | 14.32 | 0.14 | 0.99% | 14.19 | 14.54 | 243000 | 34920.59 | 6.10% | 19.00 |
| 2025-09-30 | 14.20 | 14.18 | 0.04 | 0.28% | 14.17 | 14.52 | 248704 | 35681.41 | 6.24% | 145.00 |
| 2025-09-29 | 14.30 | 14.14 | -0.18 | -1.26% | 14.05 | 14.37 | 238998 | 33836.88 | 6.00% | 11.00 |
| 2025-09-26 | 14.42 | 14.32 | -0.28 | -1.92% | 14.24 | 14.62 | 308389 | 44347.82 | 7.74% | 0.00 |
| 2025-09-25 | 14.91 | 14.60 | -0.51 | -3.38% | 14.45 | 14.96 | 511099 | 75082.50 | 12.82% | 0.00 |
| 2025-09-24 | 14.59 | 15.11 | 0.25 | 1.68% | 14.48 | 15.50 | 841325 | 126923.53 | 21.10% | 1.00 |
| 2025-09-23 | 14.29 | 14.86 | 0.58 | 4.06% | 13.70 | 14.90 | 625221 | 89811.12 | 15.68% | 6.00 |
| 2025-09-22 | 13.85 | 14.28 | 0.30 | 2.15% | 13.60 | 14.42 | 368683 | 52107.99 | 9.25% | 7.00 |
| 2025-09-19 | 13.85 | 13.98 | 0.05 | 0.36% | 13.70 | 14.36 | 395965 | 55810.05 | 9.93% | 5.00 |
| 2025-09-18 | 13.50 | 13.93 | 0.29 | 2.13% | 13.47 | 14.25 | 411919 | 57204.73 | 10.33% | 28.00 |
| 2025-09-17 | 13.59 | 13.64 | 0.22 | 1.64% | 13.53 | 14.03 | 257899 | 35496.15 | 6.47% | 0.00 |
| 2025-09-16 | 13.30 | 13.42 | 0.21 | 1.59% | 13.10 | 13.43 | 120311 | 15986.71 | 3.02% | 0.00 |
| 2025-09-15 | 13.46 | 13.21 | -0.13 | -0.97% | 13.20 | 13.55 | 113969 | 15170.00 | 2.86% | 0.00 |
| 2025-09-12 | 13.41 | 13.34 | -0.12 | -0.89% | 13.32 | 13.57 | 143293 | 19270.92 | 3.59% | 1.00 |
| 2025-09-11 | 13.10 | 13.46 | 0.38 | 2.91% | 12.90 | 13.48 | 177076 | 23546.80 | 4.44% | 1.00 |
| 2025-09-10 | 13.33 | 13.08 | -0.14 | -1.06% | 13.03 | 13.35 | 103522 | 13608.27 | 2.60% | 48.00 |
| 2025-09-09 | 13.60 | 13.22 | -0.43 | -3.15% | 13.13 | 13.60 | 151797 | 20218.88 | 3.81% | 2.00 |
| 2025-09-08 | 13.39 | 13.65 | 0.23 | 1.71% | 13.25 | 13.69 | 171342 | 23087.08 | 4.30% | 18.00 |
| 2025-09-05 | 13.10 | 13.42 | 0.44 | 3.39% | 12.99 | 13.42 | 163609 | 21681.65 | 4.10% | 10.00 |
| 2025-09-04 | 13.40 | 12.98 | -0.42 | -3.13% | 12.75 | 13.55 | 195533 | 25779.66 | 4.90% | 1.00 |
| 2025-09-03 | 13.61 | 13.40 | -0.21 | -1.54% | 13.28 | 14.07 | 239412 | 32730.38 | 6.01% | 0.00 |
| 2025-09-02 | 14.14 | 13.61 | -0.58 | -4.09% | 13.40 | 14.22 | 245983 | 33723.21 | 6.17% | 0.00 |
| 2025-09-01 | 14.10 | 14.19 | 0.14 | 1.00% | 14.05 | 14.44 | 215442 | 30572.19 | 5.40% | 0.00 |
| 2025-08-29 | 14.73 | 14.05 | -0.93 | -6.21% | 13.96 | 14.74 | 457874 | 64996.86 | 11.49% | 5.00 |
| 2025-08-28 | 14.56 | 14.98 | 0.57 | 3.96% | 14.42 | 15.10 | 434157 | 64285.66 | 10.89% | 3.00 |
| 2025-08-27 | 14.82 | 14.41 | -0.61 | -4.06% | 14.40 | 15.03 | 355077 | 52503.16 | 8.91% | 1.00 |
| 2025-08-26 | 14.85 | 15.02 | 0.05 | 0.33% | 14.70 | 15.43 | 445976 | 67296.70 | 11.19% | 41.00 |
| 2025-08-25 | 15.09 | 14.97 | 0.09 | 0.60% | 14.77 | 15.25 | 493016 | 73910.79 | 12.37% | 0.00 |
| 2025-08-22 | 14.43 | 14.88 | 0.50 | 3.48% | 14.37 | 14.88 | 402973 | 59380.46 | 10.11% | 0.00 |
| 2025-08-21 | 14.71 | 14.38 | -0.39 | -2.64% | 14.30 | 14.83 | 247147 | 35826.20 | 6.20% | 0.00 |
| 2025-08-20 | 14.65 | 14.77 | 0.07 | 0.48% | 14.35 | 14.78 | 262580 | 38279.76 | 6.59% | 0.00 |
| 2025-08-19 | 14.91 | 14.70 | -0.36 | -2.39% | 14.64 | 14.95 | 337500 | 49855.96 | 8.47% | 0.00 |
| 2025-08-18 | 14.85 | 15.06 | 0.29 | 1.96% | 14.62 | 15.28 | 509181 | 76084.20 | 12.77% | 1.00 |
| 2025-08-15 | 14.25 | 14.77 | 0.50 | 3.50% | 14.20 | 14.85 | 445655 | 65395.36 | 11.18% | 0.00 |
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。
