| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 36.83 | 33.99 | -2.79 | -7.59% | 33.80 | 36.83 | 193221 | 67595.40 | 7.22% | 0.00 |
| 2025-06-18 | 35.48 | 36.78 | 0.93 | 2.59% | 35.25 | 37.25 | 149481 | 53926.82 | 5.59% | 1.00 |
| 2025-06-17 | 35.27 | 35.85 | 0.37 | 1.04% | 34.91 | 36.49 | 166643 | 59714.64 | 6.23% | 0.00 |
| 2025-06-16 | 33.45 | 35.48 | 2.56 | 7.78% | 33.00 | 36.23 | 203187 | 71494.66 | 7.60% | 2.00 |
| 2025-06-13 | 32.23 | 32.92 | 0.62 | 1.92% | 31.95 | 33.60 | 82420 | 27230.41 | 3.08% | 0.00 |
| 2025-06-12 | 31.85 | 32.30 | 0.48 | 1.51% | 31.29 | 32.89 | 59626 | 19162.92 | 2.23% | 0.00 |
| 2025-06-11 | 30.74 | 31.82 | 0.95 | 3.08% | 30.71 | 31.95 | 53440 | 16862.20 | 2.00% | 0.00 |
| 2025-06-10 | 31.55 | 30.87 | -0.58 | -1.84% | 30.55 | 31.56 | 49892 | 15421.68 | 1.87% | 0.00 |
| 2025-06-09 | 31.00 | 31.45 | 0.58 | 1.88% | 31.00 | 31.95 | 47902 | 15135.22 | 1.79% | 0.00 |
| 2025-06-06 | 31.22 | 30.87 | -0.43 | -1.37% | 30.55 | 31.38 | 44078 | 13663.55 | 1.65% | 7.00 |
| 2025-06-05 | 32.48 | 31.30 | -1.10 | -3.40% | 31.20 | 32.58 | 73772 | 23388.60 | 2.76% | 0.00 |
| 2025-06-04 | 31.54 | 32.40 | 0.86 | 2.73% | 31.30 | 32.55 | 92704 | 29771.47 | 3.47% | 0.00 |
| 2025-06-03 | 30.90 | 31.54 | 0.44 | 1.41% | 30.55 | 31.65 | 58653 | 18259.81 | 2.19% | 5.00 |
| 2025-05-30 | 31.00 | 31.10 | 0.10 | 0.32% | 30.81 | 31.69 | 59886 | 18672.38 | 2.24% | 0.00 |
| 2025-05-29 | 30.88 | 31.00 | 0.12 | 0.39% | 30.69 | 31.95 | 75877 | 23744.06 | 2.84% | 0.00 |
| 2025-05-28 | 29.38 | 30.88 | 1.48 | 5.03% | 29.38 | 31.00 | 93564 | 28546.32 | 3.50% | 1.00 |
| 2025-05-27 | 30.00 | 29.40 | -0.65 | -2.16% | 29.25 | 30.26 | 49200 | 14541.23 | 1.84% | 0.00 |
| 2025-05-26 | 30.29 | 30.05 | -0.33 | -1.09% | 29.78 | 30.53 | 42445 | 12748.89 | 1.59% | 0.00 |
| 2025-05-23 | 30.45 | 30.38 | -0.13 | -0.43% | 30.38 | 31.18 | 51867 | 15975.67 | 1.94% | 0.00 |
| 2025-05-22 | 31.07 | 30.60 | -0.50 | -1.61% | 30.58 | 31.35 | 54925 | 16987.35 | 2.05% | 0.00 |
| 2025-05-21 | 31.26 | 31.10 | -0.17 | -0.54% | 30.81 | 31.99 | 73566 | 23036.36 | 2.75% | 0.00 |
| 2025-05-20 | 31.01 | 31.27 | 0.33 | 1.07% | 30.60 | 31.55 | 91339 | 28397.55 | 3.41% | 0.00 |
| 2025-05-19 | 29.35 | 30.94 | 1.64 | 5.60% | 29.00 | 31.27 | 118579 | 35953.48 | 4.43% | 0.00 |
| 2025-05-16 | 29.97 | 29.30 | -0.73 | -2.43% | 29.20 | 30.27 | 88183 | 26093.30 | 3.32% | 0.00 |
| 2025-05-15 | 30.51 | 30.03 | -0.46 | -1.51% | 30.00 | 30.70 | 57098 | 17261.81 | 2.15% | 0.00 |
| 2025-05-14 | 29.51 | 30.49 | 0.32 | 1.06% | 29.51 | 30.92 | 135393 | 41178.77 | 5.19% | 0.00 |
| 2025-05-13 | 29.57 | 30.17 | 0.72 | 2.44% | 29.57 | 30.53 | 127705 | 38454.96 | 4.89% | 0.00 |
| 2025-05-12 | 29.70 | 29.45 | -0.20 | -0.67% | 29.32 | 30.12 | 97751 | 29006.28 | 3.92% | 0.00 |
| 2025-05-09 | 29.53 | 29.65 | 0.15 | 0.51% | 29.23 | 30.12 | 111689 | 33199.60 | 4.48% | 2.00 |
| 2025-05-08 | 29.21 | 29.50 | 0.10 | 0.34% | 29.02 | 29.87 | 74914 | 22131.63 | 3.00% | 0.00 |
| 2025-05-07 | 29.72 | 29.40 | -0.72 | -2.39% | 29.21 | 30.48 | 122853 | 36651.05 | 4.92% | 0.00 |
| 2025-05-06 | 28.80 | 30.12 | 1.48 | 5.17% | 28.70 | 30.17 | 135739 | 40109.01 | 5.44% | 0.00 |
| 2025-04-30 | 29.14 | 28.64 | -0.86 | -2.92% | 28.42 | 29.55 | 125152 | 36306.75 | 5.02% | 0.00 |
| 2025-04-29 | 29.75 | 29.50 | -0.53 | -1.76% | 29.36 | 30.20 | 74397 | 22116.70 | 3.03% | 0.00 |
| 2025-04-28 | 30.20 | 30.03 | -0.55 | -1.80% | 29.90 | 30.91 | 82051 | 24879.30 | 3.34% | 0.00 |
| 2025-04-25 | 30.50 | 30.58 | -0.72 | -2.30% | 30.19 | 31.12 | 124120 | 37941.29 | 5.06% | 0.00 |
| 2025-04-24 | 30.10 | 31.30 | 1.61 | 5.42% | 29.69 | 32.88 | 211759 | 66541.14 | 8.63% | 2.00 |
| 2025-04-23 | 29.12 | 29.69 | 0.58 | 1.99% | 28.93 | 29.90 | 75985 | 22373.72 | 3.10% | 0.00 |
| 2025-04-22 | 28.70 | 29.11 | 0.25 | 0.87% | 28.70 | 29.72 | 59283 | 17359.53 | 2.42% | 0.00 |
| 2025-04-21 | 28.15 | 28.86 | 0.36 | 1.26% | 27.64 | 29.12 | 70900 | 20245.09 | 2.89% | 0.00 |
| 2025-04-18 | 27.50 | 28.50 | 0.92 | 3.34% | 27.50 | 28.78 | 94001 | 26622.13 | 3.83% | 0.00 |
| 2025-04-17 | 26.08 | 27.58 | 1.23 | 4.67% | 26.08 | 28.20 | 109568 | 30205.22 | 4.46% | 0.00 |
| 2025-04-16 | 25.98 | 26.35 | 0.61 | 2.37% | 25.55 | 27.00 | 84968 | 22502.37 | 3.46% | 5.00 |
| 2025-04-15 | 25.89 | 25.74 | -0.26 | -1.00% | 25.44 | 26.32 | 33201 | 8568.30 | 1.35% | 0.00 |
| 2025-04-14 | 26.22 | 26.00 | 0.10 | 0.39% | 25.75 | 26.45 | 40970 | 10686.26 | 1.67% | 0.00 |
| 2025-04-11 | 25.15 | 25.90 | 0.51 | 2.01% | 25.15 | 26.49 | 53160 | 13835.49 | 2.17% | 0.00 |
| 2025-04-10 | 25.63 | 25.39 | 0.25 | 0.99% | 25.30 | 26.60 | 59779 | 15475.67 | 2.44% | 0.00 |
| 2025-04-09 | 24.01 | 25.14 | 0.65 | 2.65% | 23.33 | 25.55 | 87435 | 21535.13 | 3.56% | 0.00 |
| 2025-04-08 | 23.12 | 24.49 | 1.37 | 5.93% | 23.12 | 24.65 | 100606 | 24389.05 | 4.10% | 0.00 |
| 2025-04-07 | 25.73 | 23.12 | -4.26 | -15.56% | 22.30 | 26.70 | 129873 | 31667.08 | 5.29% | 2.00 |
| 2025-04-03 | 27.35 | 27.38 | -0.52 | -1.86% | 27.00 | 27.87 | 53997 | 14743.03 | 2.20% | 0.00 |
| 2025-04-02 | 27.32 | 27.90 | 0.58 | 2.12% | 27.15 | 28.15 | 49417 | 13767.22 | 2.01% | 0.00 |
| 2025-04-01 | 26.37 | 27.32 | 0.97 | 3.68% | 25.80 | 27.89 | 94989 | 25852.03 | 3.87% | 0.00 |
| 2025-03-31 | 26.57 | 26.35 | -0.28 | -1.05% | 26.04 | 26.95 | 54250 | 14312.66 | 2.21% | 0.00 |
| 2025-03-28 | 27.29 | 26.63 | -0.68 | -2.49% | 26.47 | 27.98 | 72210 | 19385.82 | 2.94% | 0.00 |
| 2025-03-27 | 27.96 | 27.31 | -0.74 | -2.64% | 27.14 | 28.00 | 63500 | 17428.46 | 2.59% | 0.00 |
| 2025-03-26 | 26.28 | 28.05 | 1.60 | 6.05% | 26.20 | 28.50 | 119912 | 33392.81 | 4.89% | 0.00 |
| 2025-03-25 | 27.99 | 26.45 | -1.83 | -6.47% | 26.30 | 28.26 | 102548 | 27729.50 | 4.18% | 0.00 |
| 2025-03-24 | 28.80 | 28.28 | -0.48 | -1.67% | 27.50 | 29.19 | 122126 | 34260.17 | 4.98% | 0.00 |
| 2025-03-21 | 26.82 | 28.76 | 1.82 | 6.76% | 26.82 | 30.28 | 204246 | 59034.56 | 8.32% | 0.00 |
| 2025-03-20 | 26.13 | 26.94 | 0.79 | 3.02% | 25.90 | 27.30 | 69310 | 18600.04 | 2.82% | 0.00 |
| 2025-03-19 | 26.60 | 26.15 | -0.34 | -1.28% | 26.00 | 26.62 | 34148 | 8957.31 | 1.39% | 0.00 |
| 2025-03-18 | 26.36 | 26.49 | 0.24 | 0.91% | 26.20 | 26.80 | 33694 | 8906.31 | 1.37% | 0.00 |
| 2025-03-17 | 26.43 | 26.25 | -0.11 | -0.42% | 26.10 | 27.11 | 54255 | 14408.25 | 2.21% | 0.00 |
| 2025-03-14 | 26.40 | 26.36 | -0.14 | -0.53% | 25.97 | 26.70 | 39826 | 10514.75 | 1.62% | 0.00 |
| 2025-03-13 | 26.63 | 26.50 | -0.18 | -0.67% | 25.66 | 26.77 | 63994 | 16718.64 | 2.61% | 0.00 |
| 2025-03-12 | 27.16 | 26.68 | -0.50 | -1.84% | 26.59 | 27.32 | 55642 | 14955.05 | 2.27% | 1.00 |
| 2025-03-11 | 25.99 | 27.18 | 0.91 | 3.46% | 25.49 | 27.25 | 103984 | 27520.46 | 4.24% | 0.00 |
| 2025-03-10 | 26.50 | 26.27 | -0.23 | -0.87% | 25.95 | 26.90 | 61046 | 16028.65 | 2.49% | 0.00 |
| 2025-03-07 | 26.54 | 26.50 | -0.13 | -0.49% | 25.90 | 26.57 | 71984 | 18916.09 | 2.93% | 0.00 |
| 2025-03-06 | 26.80 | 26.63 | -0.17 | -0.63% | 26.10 | 26.97 | 94473 | 24965.78 | 3.85% | 0.00 |
| 2025-03-05 | 26.36 | 26.80 | 0.45 | 1.71% | 26.28 | 27.25 | 104409 | 28130.35 | 4.25% | 0.00 |
| 2025-03-04 | 26.06 | 26.35 | 0.20 | 0.76% | 25.50 | 26.58 | 110604 | 28976.47 | 4.51% | 0.00 |
| 2025-03-03 | 24.50 | 26.15 | 1.80 | 7.39% | 24.45 | 26.77 | 178083 | 46352.85 | 7.26% | 9.00 |
| 2025-02-28 | 25.44 | 24.35 | -1.30 | -5.07% | 24.26 | 25.56 | 101268 | 25096.10 | 4.13% | 0.00 |
| 2025-02-27 | 25.50 | 25.65 | 0.16 | 0.63% | 24.95 | 26.06 | 112209 | 28474.24 | 4.57% | 4.00 |
| 2025-02-26 | 25.68 | 25.49 | -0.26 | -1.01% | 25.21 | 26.66 | 151403 | 39075.32 | 6.17% | 0.00 |
| 2025-02-25 | 24.40 | 25.75 | 1.16 | 4.72% | 24.00 | 26.21 | 179361 | 45496.73 | 7.31% | 0.00 |
| 2025-02-24 | 23.78 | 24.59 | 0.69 | 2.89% | 23.77 | 24.92 | 172564 | 42174.74 | 7.03% | 0.00 |
| 2025-02-21 | 22.90 | 23.90 | 1.38 | 6.13% | 22.74 | 24.29 | 231521 | 54684.45 | 9.43% | 3.00 |
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。
