| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 44.11 | 44.64 | 0.16 | 0.36% | 43.25 | 44.86 | 117816 | 51866.29 | 3.92% | 1.00 |
| 2026-02-03 | 43.80 | 44.48 | 1.27 | 2.94% | 43.02 | 44.59 | 140524 | 61457.67 | 4.67% | 3.00 |
| 2026-02-02 | 44.58 | 43.21 | -1.61 | -3.59% | 43.02 | 44.98 | 148941 | 65367.53 | 4.95% | 0.00 |
| 2026-01-30 | 45.31 | 44.82 | -0.71 | -1.56% | 43.80 | 45.75 | 144751 | 64594.75 | 4.81% | 1.00 |
| 2026-01-29 | 47.20 | 45.53 | -2.00 | -4.21% | 45.50 | 47.31 | 195363 | 90196.38 | 6.50% | 0.00 |
| 2026-01-28 | 48.00 | 47.53 | -0.65 | -1.35% | 46.88 | 48.20 | 169429 | 80265.13 | 5.63% | 3.00 |
| 2026-01-27 | 49.20 | 48.18 | -1.53 | -3.08% | 46.82 | 49.68 | 250671 | 120314.28 | 8.33% | 12.00 |
| 2026-01-26 | 51.94 | 49.71 | 0.01 | 0.02% | 48.73 | 51.94 | 366108 | 184243.98 | 12.17% | 2.00 |
| 2026-01-23 | 48.23 | 49.70 | 1.33 | 2.75% | 47.67 | 50.00 | 235084 | 114732.21 | 7.82% | 22.00 |
| 2026-01-22 | 47.80 | 48.37 | 0.49 | 1.02% | 47.21 | 48.64 | 184628 | 88503.40 | 6.14% | 16.00 |
| 2026-01-21 | 46.84 | 47.88 | 0.57 | 1.20% | 46.54 | 48.48 | 204890 | 97665.95 | 6.81% | 0.00 |
| 2026-01-20 | 47.60 | 47.31 | -0.28 | -0.59% | 46.81 | 48.66 | 199470 | 94651.09 | 6.63% | 4.00 |
| 2026-01-19 | 45.59 | 47.59 | 2.23 | 4.92% | 45.42 | 47.81 | 238321 | 112288.45 | 7.92% | 2.00 |
| 2026-01-16 | 46.60 | 45.36 | -0.84 | -1.82% | 45.22 | 46.67 | 146479 | 66824.39 | 4.87% | 0.00 |
| 2026-01-15 | 44.70 | 46.20 | 2.00 | 4.52% | 44.38 | 46.97 | 209587 | 96369.09 | 6.97% | 31.00 |
| 2026-01-14 | 42.72 | 44.20 | 1.71 | 4.02% | 42.70 | 45.53 | 207852 | 92014.98 | 6.91% | 0.00 |
| 2026-01-13 | 44.57 | 42.49 | -2.08 | -4.67% | 42.43 | 44.57 | 177393 | 76734.42 | 5.90% | 0.00 |
| 2026-01-12 | 44.78 | 44.57 | -0.21 | -0.47% | 44.04 | 45.18 | 135987 | 60494.58 | 4.52% | 0.00 |
| 2026-01-09 | 45.16 | 44.78 | -0.39 | -0.86% | 44.50 | 45.60 | 151495 | 68181.22 | 5.04% | 2.00 |
| 2026-01-08 | 43.61 | 45.17 | 1.28 | 2.92% | 43.45 | 45.20 | 154354 | 69189.30 | 5.13% | 5.00 |
| 2026-01-07 | 44.27 | 43.89 | -0.36 | -0.81% | 43.60 | 44.58 | 119217 | 52454.55 | 3.96% | 4.00 |
| 2026-01-06 | 43.34 | 44.25 | 0.81 | 1.86% | 43.22 | 44.80 | 141985 | 62712.21 | 4.72% | 14.00 |
| 2026-01-05 | 41.41 | 43.44 | 2.07 | 5.00% | 41.41 | 43.99 | 162088 | 69755.03 | 5.39% | 0.00 |
| 2025-12-31 | 42.79 | 41.37 | -1.20 | -2.82% | 41.26 | 42.81 | 120925 | 50418.98 | 4.02% | 0.00 |
| 2025-12-30 | 43.04 | 42.57 | -0.78 | -1.80% | 42.42 | 43.69 | 97572 | 41893.81 | 3.24% | 0.00 |
| 2025-12-29 | 43.16 | 43.35 | 0.16 | 0.37% | 43.05 | 44.12 | 100447 | 43849.88 | 3.34% | 4.00 |
| 2025-12-26 | 43.16 | 43.19 | 0.08 | 0.19% | 42.91 | 43.90 | 97114 | 42188.38 | 3.23% | 7.00 |
| 2025-12-25 | 43.02 | 43.11 | -0.21 | -0.48% | 42.70 | 43.60 | 96286 | 41480.36 | 3.20% | 4.00 |
| 2025-12-24 | 41.00 | 43.32 | 0.55 | 1.29% | 40.70 | 43.65 | 139819 | 59861.68 | 4.65% | 1.00 |
| 2025-12-23 | 42.85 | 42.77 | -0.07 | -0.16% | 42.37 | 43.33 | 116102 | 49638.29 | 3.86% | 0.00 |
| 2025-12-22 | 42.62 | 42.84 | 0.15 | 0.35% | 42.45 | 43.35 | 128258 | 54981.42 | 4.26% | 0.00 |
| 2025-12-19 | 43.64 | 42.69 | -0.81 | -1.86% | 42.35 | 43.94 | 175694 | 75278.71 | 5.84% | 0.00 |
| 2025-12-18 | 45.43 | 43.50 | -2.33 | -5.08% | 43.34 | 45.43 | 142780 | 62976.98 | 4.75% | 0.00 |
| 2025-12-17 | 45.44 | 45.83 | 0.49 | 1.08% | 44.05 | 45.87 | 87029 | 39096.59 | 2.89% | 2.00 |
| 2025-12-16 | 46.80 | 45.34 | -1.62 | -3.45% | 44.99 | 46.81 | 85925 | 39175.88 | 2.86% | 0.00 |
| 2025-12-15 | 47.35 | 46.96 | -0.44 | -0.93% | 46.70 | 48.28 | 93642 | 44426.82 | 3.11% | 0.00 |
| 2025-12-12 | 46.57 | 47.40 | 0.98 | 2.11% | 46.08 | 47.80 | 113758 | 53529.34 | 3.78% | 0.00 |
| 2025-12-11 | 45.60 | 46.42 | 0.78 | 1.71% | 45.21 | 47.16 | 134328 | 62659.34 | 4.47% | 1.00 |
| 2025-12-10 | 47.50 | 45.64 | -1.46 | -3.10% | 43.50 | 47.55 | 190761 | 86173.75 | 6.34% | 0.00 |
| 2025-12-09 | 47.15 | 47.10 | -0.33 | -0.70% | 46.82 | 48.36 | 98697 | 46893.34 | 3.28% | 0.00 |
| 2025-12-08 | 46.93 | 47.43 | 0.20 | 0.42% | 46.05 | 47.55 | 129047 | 60742.07 | 4.29% | 6.00 |
| 2025-12-05 | 45.73 | 47.23 | 1.26 | 2.74% | 45.70 | 47.80 | 135286 | 63403.68 | 4.50% | 10.00 |
| 2025-12-04 | 45.80 | 45.97 | -0.29 | -0.63% | 45.41 | 46.36 | 84668 | 38872.26 | 2.81% | 0.00 |
| 2025-12-03 | 45.37 | 46.26 | 0.89 | 1.96% | 45.37 | 46.80 | 129476 | 59801.96 | 4.30% | 1.00 |
| 2025-12-02 | 46.13 | 45.37 | -0.74 | -1.60% | 45.01 | 46.20 | 86500 | 39302.61 | 2.88% | 0.00 |
| 2025-12-01 | 47.26 | 46.11 | -1.15 | -2.43% | 45.60 | 47.36 | 122179 | 56352.06 | 4.06% | 0.00 |
| 2025-11-28 | 46.42 | 47.26 | 0.85 | 1.83% | 46.42 | 47.97 | 89861 | 42585.67 | 2.99% | 0.00 |
| 2025-11-27 | 46.71 | 46.41 | -0.62 | -1.32% | 46.37 | 48.19 | 107215 | 50611.31 | 3.56% | 0.00 |
| 2025-11-26 | 46.60 | 47.03 | 0.07 | 0.15% | 46.10 | 47.80 | 109121 | 51179.43 | 3.63% | 0.00 |
| 2025-11-25 | 46.01 | 46.96 | 0.72 | 1.56% | 45.70 | 47.27 | 116008 | 54215.28 | 3.86% | 0.00 |
| 2025-11-24 | 45.33 | 46.24 | 1.00 | 2.21% | 45.33 | 46.77 | 127967 | 59176.08 | 4.25% | 0.00 |
| 2025-11-21 | 45.51 | 45.24 | -0.71 | -1.55% | 45.10 | 46.34 | 124477 | 56886.53 | 4.14% | 0.00 |
| 2025-11-20 | 47.17 | 45.95 | -0.90 | -1.92% | 45.79 | 47.99 | 141048 | 65550.41 | 4.69% | 0.00 |
| 2025-11-19 | 47.43 | 46.85 | -0.59 | -1.24% | 46.40 | 48.88 | 140807 | 66715.98 | 4.68% | 2.00 |
| 2025-11-18 | 50.73 | 47.44 | -3.59 | -7.04% | 47.24 | 50.75 | 189827 | 91947.31 | 6.31% | 0.00 |
| 2025-11-17 | 48.68 | 51.03 | 1.42 | 2.86% | 47.77 | 51.80 | 202566 | 101637.97 | 6.73% | 6.00 |
| 2025-11-14 | 48.85 | 49.61 | -0.19 | -0.38% | 48.65 | 51.97 | 228539 | 116038.74 | 7.60% | 3.00 |
| 2025-11-13 | 48.88 | 49.80 | 0.33 | 0.67% | 48.30 | 50.38 | 208079 | 102701.90 | 6.92% | 11.00 |
| 2025-11-12 | 47.67 | 49.47 | 1.69 | 3.54% | 46.70 | 49.89 | 259635 | 125893.63 | 8.63% | 7.00 |
| 2025-11-11 | 48.36 | 47.78 | -0.23 | -0.48% | 47.51 | 49.25 | 152702 | 73750.55 | 5.08% | 2.00 |
| 2025-11-10 | 50.08 | 48.01 | -1.69 | -3.40% | 47.56 | 50.43 | 206138 | 99598.12 | 6.85% | 3.00 |
| 2025-11-07 | 49.51 | 49.70 | -0.12 | -0.24% | 49.08 | 51.00 | 197074 | 99076.02 | 6.55% | 11.00 |
| 2025-11-06 | 49.99 | 49.82 | -0.37 | -0.74% | 49.40 | 51.20 | 196666 | 98524.36 | 6.54% | 5.00 |
| 2025-11-05 | 48.94 | 50.19 | 0.13 | 0.26% | 48.61 | 50.97 | 203785 | 101734.32 | 6.78% | 20.00 |
| 2025-11-04 | 52.30 | 50.06 | -2.12 | -4.06% | 49.38 | 52.80 | 230212 | 116099.31 | 7.65% | 0.00 |
| 2025-11-03 | 52.50 | 52.18 | -0.62 | -1.17% | 50.50 | 52.75 | 246255 | 127282.33 | 8.19% | 3.00 |
| 2025-10-31 | 54.50 | 52.80 | -1.09 | -2.02% | 52.39 | 55.78 | 335148 | 180337.95 | 11.14% | 8.00 |
| 2025-10-30 | 52.26 | 53.89 | 1.34 | 2.55% | 51.86 | 57.71 | 444533 | 244408.94 | 14.78% | 1.00 |
| 2025-10-29 | 49.79 | 52.55 | 2.78 | 5.59% | 49.63 | 54.00 | 360562 | 186424.66 | 11.99% | 0.00 |
| 2025-10-28 | 52.05 | 49.77 | -2.37 | -4.55% | 49.33 | 52.35 | 352818 | 177560.64 | 11.73% | 11.00 |
| 2025-10-27 | 54.00 | 52.14 | -1.46 | -2.72% | 51.01 | 54.00 | 378427 | 196873.69 | 12.58% | 30.00 |
| 2025-10-24 | 52.02 | 53.60 | 0.41 | 0.77% | 51.45 | 54.36 | 453814 | 240637.16 | 15.09% | 28.00 |
| 2025-10-23 | 47.57 | 53.19 | 5.02 | 10.42% | 47.01 | 55.00 | 544606 | 276440.81 | 18.11% | 12.00 |
| 2025-10-22 | 45.99 | 48.17 | 3.77 | 8.49% | 45.21 | 49.60 | 539406 | 256582.19 | 17.93% | 6.00 |
| 2025-10-21 | 43.95 | 44.40 | 1.05 | 2.42% | 43.40 | 45.34 | 222637 | 98530.58 | 7.40% | 0.00 |
| 2025-10-20 | 42.49 | 43.35 | 1.69 | 4.06% | 41.31 | 43.43 | 177148 | 75589.47 | 5.89% | 0.00 |
| 2025-10-17 | 43.35 | 41.66 | -1.63 | -3.77% | 41.49 | 43.49 | 168592 | 71074.07 | 5.61% | 10.00 |
| 2025-10-16 | 43.50 | 43.29 | -0.53 | -1.21% | 42.48 | 44.05 | 139050 | 60037.21 | 4.62% | 0.00 |
| 2025-10-15 | 43.69 | 43.82 | 0.36 | 0.83% | 42.36 | 44.00 | 168785 | 73010.12 | 5.61% | 0.00 |
| 2025-10-14 | 45.05 | 43.46 | -1.78 | -3.93% | 43.23 | 46.90 | 283216 | 126994.89 | 9.42% | 10.00 |
新强联(300850)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。
