| 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 | 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 |
| 2025-10-13 | 42.47 | 45.24 | -0.17 | -0.37% | 42.36 | 46.25 | 298135 | 133819.78 | 9.91% | 16.00 |
| 2025-10-10 | 44.30 | 45.41 | 1.30 | 2.95% | 44.19 | 46.99 | 331011 | 151129.39 | 11.00% | 5.00 |
| 2025-10-09 | 44.15 | 44.11 | 0.63 | 1.45% | 42.80 | 45.04 | 341543 | 150892.22 | 11.58% | 0.00 |
| 2025-09-30 | 42.40 | 43.48 | 1.08 | 2.55% | 42.28 | 44.46 | 307625 | 134114.72 | 10.43% | 4.00 |
| 2025-09-29 | 42.10 | 42.40 | 1.67 | 4.10% | 41.20 | 42.87 | 365442 | 153647.64 | 12.39% | 6.00 |
| 2025-09-26 | 40.28 | 40.73 | 0.48 | 1.19% | 40.06 | 43.44 | 397130 | 166488.61 | 13.46% | 7.00 |
| 2025-09-25 | 38.25 | 40.25 | 1.87 | 4.87% | 38.12 | 41.18 | 329000 | 132614.78 | 11.15% | 13.00 |
| 2025-09-24 | 38.20 | 38.38 | -0.14 | -0.36% | 37.81 | 38.94 | 179808 | 68855.13 | 6.10% | 0.00 |
| 2025-09-23 | 38.65 | 38.52 | -0.23 | -0.59% | 37.21 | 39.50 | 199144 | 75924.38 | 6.99% | 2.00 |
| 2025-09-22 | 39.55 | 38.75 | -1.25 | -3.13% | 38.25 | 39.89 | 195100 | 75751.40 | 6.85% | 0.00 |
| 2025-09-19 | 38.65 | 40.00 | 1.70 | 4.44% | 38.20 | 41.00 | 339521 | 135961.30 | 11.92% | 3.00 |
| 2025-09-18 | 36.43 | 38.30 | 1.71 | 4.67% | 36.13 | 40.00 | 393778 | 152363.14 | 13.83% | 0.00 |
| 2025-09-17 | 35.42 | 36.59 | 1.16 | 3.27% | 35.15 | 37.08 | 185272 | 67584.23 | 6.50% | 5.00 |
| 2025-09-16 | 35.69 | 35.43 | -0.32 | -0.90% | 34.65 | 36.04 | 127254 | 44899.93 | 4.47% | 8.00 |
| 2025-09-15 | 36.35 | 35.75 | -0.61 | -1.68% | 35.70 | 37.35 | 163296 | 59418.04 | 5.73% | 1.00 |
| 2025-09-12 | 37.35 | 36.36 | -1.00 | -2.68% | 36.33 | 37.41 | 167355 | 61286.59 | 5.88% | 0.00 |
| 2025-09-11 | 35.50 | 37.36 | 1.78 | 5.00% | 35.25 | 38.15 | 253875 | 93798.69 | 8.91% | 5.00 |
| 2025-09-10 | 36.73 | 35.58 | -1.48 | -3.99% | 34.84 | 37.39 | 271100 | 96683.13 | 10.00% | 3.00 |
| 2025-09-09 | 38.40 | 37.06 | -1.87 | -4.80% | 36.87 | 39.03 | 214289 | 81209.22 | 7.91% | 0.00 |
| 2025-09-08 | 38.75 | 38.93 | -0.43 | -1.09% | 38.22 | 40.16 | 346007 | 135214.62 | 12.77% | 5.00 |
| 2025-09-05 | 33.56 | 39.36 | 5.61 | 16.62% | 33.56 | 39.80 | 456864 | 169712.86 | 16.86% | 19.00 |
| 2025-09-04 | 34.93 | 33.75 | -1.38 | -3.93% | 33.20 | 35.48 | 176264 | 60557.56 | 6.50% | 5.00 |
| 2025-09-03 | 35.50 | 35.13 | -0.32 | -0.90% | 34.71 | 36.17 | 115286 | 40864.91 | 4.30% | 0.00 |
| 2025-09-02 | 35.75 | 35.45 | -0.30 | -0.84% | 35.08 | 36.18 | 128879 | 45868.43 | 4.82% | 0.00 |
| 2025-09-01 | 36.17 | 35.75 | -0.31 | -0.86% | 35.55 | 36.37 | 145270 | 51968.20 | 5.43% | 0.00 |
| 2025-08-29 | 35.55 | 36.06 | 0.47 | 1.32% | 35.33 | 36.44 | 133927 | 48201.65 | 5.00% | 0.00 |
| 2025-08-28 | 35.84 | 35.59 | -0.25 | -0.70% | 34.41 | 36.20 | 176253 | 62357.59 | 6.59% | 0.00 |
| 2025-08-27 | 36.03 | 35.84 | -0.24 | -0.67% | 35.82 | 37.64 | 198768 | 72658.21 | 7.43% | 0.00 |
| 2025-08-26 | 36.91 | 36.08 | -0.96 | -2.59% | 35.56 | 36.91 | 188150 | 67848.39 | 7.03% | 2.00 |
| 2025-08-25 | 36.42 | 37.04 | 0.16 | 0.43% | 36.16 | 37.50 | 240515 | 88692.43 | 8.99% | 0.00 |
| 2025-08-22 | 37.89 | 36.88 | -0.97 | -2.56% | 36.58 | 37.89 | 258780 | 95490.80 | 9.67% | 12.00 |
| 2025-08-21 | 38.49 | 37.85 | -0.63 | -1.64% | 37.52 | 38.68 | 117921 | 44894.36 | 4.41% | 0.00 |
| 2025-08-20 | 38.70 | 38.48 | -0.27 | -0.70% | 38.09 | 39.13 | 118265 | 45506.00 | 4.42% | 2.00 |
| 2025-08-19 | 39.24 | 38.75 | -0.49 | -1.25% | 38.56 | 39.61 | 129809 | 50583.20 | 4.85% | 0.00 |
| 2025-08-18 | 39.40 | 39.24 | -0.06 | -0.15% | 39.01 | 39.89 | 164900 | 64934.62 | 6.16% | 0.00 |
| 2025-08-15 | 37.73 | 39.30 | 1.68 | 4.47% | 37.73 | 40.00 | 250803 | 98437.71 | 9.37% | 0.00 |
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。
