| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.68 | 12.38 | -0.52 | -4.03% | 12.21 | 13.08 | 255595 | 32234.69 | 6.41% | 60.00 |
| 2025-04-02 | 13.30 | 12.90 | -0.54 | -4.02% | 12.88 | 13.40 | 335863 | 43823.30 | 8.43% | 17.00 |
| 2025-04-01 | 12.54 | 13.44 | 0.59 | 4.59% | 12.48 | 13.44 | 485382 | 63687.31 | 12.18% | 19.00 |
| 2025-03-31 | 12.58 | 12.85 | -0.11 | -0.85% | 12.58 | 13.46 | 460792 | 60517.16 | 11.56% | 21.00 |
| 2025-03-28 | 13.58 | 12.96 | -0.12 | -0.92% | 12.96 | 14.05 | 677988 | 91536.44 | 17.01% | 2.00 |
| 2025-03-27 | 12.05 | 13.08 | 0.98 | 8.10% | 12.05 | 13.21 | 519685 | 66715.24 | 13.04% | 44.00 |
| 2025-03-26 | 12.00 | 12.10 | -0.06 | -0.49% | 11.92 | 12.33 | 99100 | 12004.78 | 2.49% | 0.00 |
| 2025-03-25 | 11.94 | 12.16 | 0.32 | 2.70% | 11.75 | 12.33 | 158628 | 19265.20 | 3.98% | 10.00 |
| 2025-03-24 | 12.24 | 11.84 | -0.37 | -3.03% | 11.54 | 12.31 | 117738 | 14003.01 | 2.95% | 0.00 |
| 2025-03-21 | 12.30 | 12.21 | -0.14 | -1.13% | 12.18 | 12.50 | 90588 | 11161.94 | 2.27% | 0.00 |
| 2025-03-20 | 12.47 | 12.35 | -0.09 | -0.72% | 12.30 | 12.54 | 76298 | 9481.69 | 1.91% | 0.00 |
| 2025-03-19 | 12.71 | 12.44 | -0.27 | -2.12% | 12.37 | 12.74 | 108938 | 13625.07 | 2.73% | 0.00 |
| 2025-03-18 | 12.89 | 12.71 | -0.07 | -0.55% | 12.62 | 12.94 | 118376 | 15088.15 | 2.97% | 7.00 |
| 2025-03-17 | 12.75 | 12.78 | 0.12 | 0.95% | 12.62 | 12.96 | 106297 | 13603.16 | 2.67% | 18.00 |
| 2025-03-14 | 12.53 | 12.66 | 0.17 | 1.36% | 12.35 | 12.69 | 114796 | 14442.35 | 2.88% | 10.00 |
| 2025-03-13 | 12.83 | 12.49 | -0.39 | -3.03% | 12.37 | 12.85 | 153799 | 19297.14 | 3.86% | 10.00 |
| 2025-03-12 | 13.09 | 12.88 | -0.15 | -1.15% | 12.88 | 13.10 | 143439 | 18585.51 | 3.60% | 0.00 |
| 2025-03-11 | 12.90 | 13.03 | -0.16 | -1.21% | 12.85 | 13.05 | 150197 | 19439.54 | 3.77% | 15.00 |
| 2025-03-10 | 12.99 | 13.19 | 0.27 | 2.09% | 12.90 | 13.55 | 210104 | 27742.24 | 5.27% | 2.00 |
| 2025-03-07 | 13.37 | 12.92 | -0.40 | -3.00% | 12.81 | 13.37 | 271541 | 35455.25 | 6.81% | 0.00 |
| 2025-03-06 | 13.22 | 13.32 | -0.19 | -1.41% | 13.22 | 13.59 | 440419 | 58834.64 | 11.05% | 0.00 |
| 2025-03-05 | 13.60 | 13.51 | 0.44 | 3.37% | 13.37 | 14.50 | 627686 | 86495.34 | 15.75% | 0.00 |
| 2025-03-04 | 12.51 | 13.07 | 0.47 | 3.73% | 12.48 | 13.09 | 215312 | 27712.20 | 5.40% | 18.00 |
| 2025-03-03 | 12.43 | 12.60 | 0.23 | 1.86% | 12.20 | 12.92 | 210186 | 26565.11 | 5.27% | 0.00 |
| 2025-02-28 | 13.02 | 12.37 | -0.78 | -5.93% | 12.28 | 13.15 | 226661 | 28749.81 | 5.69% | 0.00 |
| 2025-02-27 | 13.35 | 13.15 | -0.21 | -1.57% | 13.00 | 13.48 | 213946 | 28350.70 | 5.37% | 1.00 |
| 2025-02-26 | 13.38 | 13.36 | 0.01 | 0.07% | 13.15 | 13.50 | 248954 | 33149.37 | 6.25% | 0.00 |
| 2025-02-25 | 12.88 | 13.35 | 0.19 | 1.44% | 12.75 | 13.80 | 365322 | 48809.59 | 9.16% | 8.00 |
| 2025-02-24 | 13.12 | 13.16 | -0.01 | -0.08% | 13.01 | 13.49 | 296594 | 39262.00 | 7.44% | 5.00 |
| 2025-02-21 | 12.75 | 13.17 | 0.47 | 3.70% | 12.57 | 13.28 | 392070 | 50983.57 | 9.84% | 29.00 |
| 2025-02-20 | 12.83 | 12.70 | -0.39 | -2.98% | 12.62 | 12.96 | 336359 | 42945.86 | 8.44% | 5.00 |
| 2025-02-19 | 12.06 | 13.09 | 0.93 | 7.65% | 12.06 | 13.19 | 441074 | 55505.73 | 11.06% | 79.00 |
| 2025-02-18 | 12.10 | 12.16 | 0.02 | 0.16% | 11.96 | 12.56 | 291922 | 35774.66 | 7.32% | 9.00 |
| 2025-02-17 | 12.01 | 12.14 | 0.13 | 1.08% | 12.00 | 12.21 | 115015 | 13907.21 | 2.89% | 40.00 |
| 2025-02-14 | 12.05 | 12.01 | -0.07 | -0.58% | 11.91 | 12.19 | 127938 | 15384.42 | 3.21% | 0.00 |
| 2025-02-13 | 12.27 | 12.08 | -0.24 | -1.95% | 12.07 | 12.32 | 124742 | 15178.82 | 3.13% | 0.00 |
| 2025-02-12 | 12.03 | 12.32 | 0.25 | 2.07% | 12.00 | 12.35 | 187995 | 22905.36 | 4.72% | 22.00 |
| 2025-02-11 | 12.29 | 12.07 | -0.24 | -1.95% | 12.03 | 12.30 | 152410 | 18461.60 | 3.82% | 0.00 |
| 2025-02-10 | 11.99 | 12.31 | 0.34 | 2.84% | 11.90 | 12.32 | 244666 | 29761.19 | 6.14% | 3.00 |
| 2025-02-07 | 11.92 | 11.97 | 0.00 | 0.00% | 11.75 | 12.15 | 292893 | 35087.61 | 7.35% | 0.00 |
| 2025-02-06 | 10.98 | 11.97 | 1.04 | 9.52% | 10.82 | 12.09 | 331519 | 38632.31 | 8.32% | 23.00 |
| 2025-02-05 | 10.84 | 10.93 | 0.29 | 2.73% | 10.79 | 11.03 | 104397 | 11408.84 | 2.62% | 0.00 |
| 2025-01-27 | 10.99 | 10.64 | -0.31 | -2.83% | 10.63 | 11.13 | 96393 | 10447.71 | 2.42% | 0.00 |
| 2025-01-24 | 10.90 | 10.95 | 0.06 | 0.55% | 10.85 | 11.06 | 102622 | 11230.41 | 2.57% | 0.00 |
| 2025-01-23 | 11.25 | 10.89 | -0.23 | -2.07% | 10.89 | 11.45 | 140168 | 15703.22 | 3.52% | 0.00 |
| 2025-01-22 | 11.31 | 11.12 | -0.17 | -1.51% | 11.08 | 11.37 | 81510 | 9131.79 | 2.04% | 0.00 |
| 2025-01-21 | 11.41 | 11.29 | -0.02 | -0.18% | 11.13 | 11.43 | 102520 | 11533.00 | 2.57% | 0.00 |
| 2025-01-20 | 11.41 | 11.31 | -0.32 | -2.75% | 11.12 | 11.47 | 183818 | 20826.34 | 4.61% | 0.00 |
| 2025-01-17 | 11.55 | 11.63 | 0.07 | 0.61% | 11.40 | 11.85 | 149766 | 17420.36 | 3.76% | 0.00 |
| 2025-01-16 | 11.60 | 11.56 | 0.10 | 0.87% | 11.39 | 11.80 | 134179 | 15546.28 | 3.37% | 11.00 |
| 2025-01-15 | 11.69 | 11.46 | -0.23 | -1.97% | 11.41 | 11.70 | 123383 | 14246.93 | 3.10% | 0.00 |
| 2025-01-14 | 11.20 | 11.69 | 0.60 | 5.41% | 11.10 | 11.70 | 174910 | 20054.32 | 4.39% | 0.00 |
| 2025-01-13 | 10.74 | 11.09 | 0.21 | 1.93% | 10.50 | 11.22 | 125920 | 13728.86 | 3.16% | 0.00 |
| 2025-01-10 | 11.30 | 10.88 | -0.38 | -3.37% | 10.88 | 11.46 | 122007 | 13694.50 | 3.06% | 0.00 |
| 2025-01-09 | 11.07 | 11.26 | 0.14 | 1.26% | 11.07 | 11.43 | 120654 | 13659.28 | 3.03% | 129.00 |
| 2025-01-08 | 11.09 | 11.12 | -0.03 | -0.27% | 10.68 | 11.23 | 126478 | 13908.47 | 3.17% | 2.00 |
| 2025-01-07 | 10.93 | 11.15 | 0.30 | 2.76% | 10.85 | 11.15 | 107544 | 11830.17 | 2.70% | 0.00 |
| 2025-01-06 | 10.89 | 10.85 | -0.06 | -0.55% | 10.61 | 11.09 | 127727 | 13879.61 | 3.20% | 0.00 |
| 2025-01-03 | 11.57 | 10.91 | -0.66 | -5.70% | 10.90 | 11.65 | 165709 | 18603.55 | 4.16% | 0.00 |
| 2025-01-02 | 11.98 | 11.57 | -0.42 | -3.50% | 11.42 | 12.07 | 149168 | 17511.83 | 3.95% | 0.00 |
| 2024-12-31 | 12.60 | 11.99 | -0.59 | -4.69% | 11.96 | 12.72 | 124285 | 15214.37 | 3.29% | 0.00 |
| 2024-12-30 | 12.70 | 12.58 | -0.17 | -1.33% | 12.28 | 12.78 | 117147 | 14734.32 | 3.10% | 0.00 |
| 2024-12-27 | 12.65 | 12.75 | 0.06 | 0.47% | 12.65 | 13.05 | 125312 | 16135.44 | 3.32% | 0.00 |
| 2024-12-26 | 12.55 | 12.69 | 0.18 | 1.44% | 12.47 | 12.86 | 106349 | 13518.32 | 2.82% | 0.00 |
| 2024-12-25 | 12.95 | 12.51 | -0.48 | -3.70% | 12.39 | 12.98 | 151669 | 19105.97 | 4.02% | 0.00 |
| 2024-12-24 | 12.96 | 12.99 | 0.08 | 0.62% | 12.69 | 13.14 | 126777 | 16357.72 | 3.36% | 0.00 |
| 2024-12-23 | 13.62 | 12.91 | -0.79 | -5.77% | 12.90 | 13.67 | 171293 | 22673.82 | 4.54% | 0.00 |
| 2024-12-20 | 13.39 | 13.70 | 0.32 | 2.39% | 13.26 | 13.91 | 185716 | 25404.96 | 4.92% | 2.00 |
| 2024-12-19 | 13.13 | 13.38 | 0.08 | 0.60% | 13.04 | 13.43 | 138564 | 18438.14 | 3.67% | 0.00 |
| 2024-12-18 | 13.22 | 13.30 | 0.14 | 1.06% | 12.95 | 13.45 | 155496 | 20668.46 | 4.12% | 0.00 |
| 2024-12-17 | 13.80 | 13.16 | -0.65 | -4.71% | 13.13 | 13.89 | 169806 | 22806.97 | 4.50% | 0.00 |
| 2024-12-16 | 14.15 | 13.81 | -0.29 | -2.06% | 13.64 | 14.15 | 147925 | 20519.63 | 3.92% | 0.00 |
| 2024-12-13 | 14.38 | 14.10 | -0.38 | -2.62% | 14.06 | 14.40 | 180838 | 25712.54 | 4.79% | 0.00 |
| 2024-12-12 | 14.55 | 14.48 | -0.07 | -0.48% | 14.34 | 14.61 | 151159 | 21882.69 | 4.00% | 0.00 |
| 2024-12-11 | 14.35 | 14.55 | 0.14 | 0.97% | 14.30 | 14.63 | 159523 | 23083.46 | 4.22% | 0.00 |
| 2024-12-10 | 14.97 | 14.41 | 0.14 | 0.98% | 14.39 | 14.98 | 218923 | 32013.27 | 5.80% | 5.00 |
| 2024-12-09 | 14.62 | 14.27 | -0.49 | -3.32% | 14.13 | 14.68 | 187793 | 26998.27 | 4.97% | 0.00 |
| 2024-12-06 | 14.83 | 14.76 | 0.00 | 0.00% | 14.41 | 14.88 | 220556 | 32341.33 | 5.84% | 13.00 |
| 2024-12-05 | 14.67 | 14.76 | 0.10 | 0.68% | 14.60 | 14.85 | 180628 | 26628.91 | 4.78% | 5.00 |
| 2024-12-04 | 15.41 | 14.66 | -0.41 | -2.72% | 14.61 | 15.59 | 314155 | 47456.69 | 8.32% | 3.00 |
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。
