| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 38.60 | 37.62 | -0.89 | -2.31% | 37.62 | 39.35 | 159295 | 61067.26 | 5.95% | 0.00 |
| 2025-08-13 | 38.13 | 38.51 | -0.24 | -0.62% | 38.01 | 39.05 | 200833 | 77138.29 | 7.50% | 0.00 |
| 2025-08-12 | 41.18 | 38.75 | -0.19 | -0.49% | 36.84 | 41.88 | 413869 | 160157.67 | 15.47% | 0.00 |
| 2025-08-11 | 36.39 | 38.94 | 2.54 | 6.98% | 36.12 | 38.95 | 216338 | 81534.25 | 8.08% | 11.00 |
| 2025-08-08 | 35.60 | 36.40 | 0.80 | 2.25% | 35.42 | 36.50 | 122230 | 44230.57 | 4.57% | 16.00 |
| 2025-08-07 | 34.32 | 35.60 | 1.13 | 3.28% | 34.13 | 35.85 | 127076 | 44862.21 | 4.75% | 2.00 |
| 2025-08-06 | 34.89 | 34.47 | -0.49 | -1.40% | 33.83 | 35.14 | 113456 | 38966.45 | 4.24% | 10.00 |
| 2025-08-05 | 34.67 | 34.96 | 0.28 | 0.81% | 34.67 | 35.65 | 100853 | 35471.94 | 3.77% | 20.00 |
| 2025-08-04 | 32.88 | 34.68 | 1.51 | 4.55% | 32.51 | 34.94 | 109076 | 37063.22 | 4.08% | 0.00 |
| 2025-08-01 | 33.11 | 33.17 | 0.06 | 0.18% | 32.42 | 33.39 | 68058 | 22435.48 | 2.54% | 0.00 |
| 2025-07-31 | 33.66 | 33.11 | -0.60 | -1.78% | 33.03 | 34.48 | 87947 | 29644.74 | 3.29% | 0.00 |
| 2025-07-30 | 33.38 | 33.71 | 0.33 | 0.99% | 33.22 | 33.94 | 85615 | 28806.97 | 3.20% | 0.00 |
| 2025-07-29 | 34.06 | 33.38 | -0.71 | -2.08% | 33.16 | 34.14 | 133267 | 44606.65 | 4.98% | 0.00 |
| 2025-07-28 | 34.00 | 34.09 | 0.16 | 0.47% | 34.00 | 34.64 | 76807 | 26297.10 | 2.87% | 0.00 |
| 2025-07-25 | 35.12 | 33.93 | -1.20 | -3.42% | 33.80 | 35.13 | 154378 | 52731.71 | 5.77% | 0.00 |
| 2025-07-24 | 35.90 | 35.13 | -0.68 | -1.90% | 35.10 | 36.03 | 126392 | 44675.95 | 4.72% | 0.00 |
| 2025-07-23 | 39.10 | 35.81 | -1.81 | -4.81% | 35.80 | 39.36 | 223836 | 82676.98 | 8.36% | 0.00 |
| 2025-07-22 | 36.45 | 37.62 | 2.31 | 6.54% | 35.81 | 37.85 | 254686 | 94517.68 | 9.52% | 13.00 |
| 2025-07-21 | 35.53 | 35.31 | -0.19 | -0.54% | 34.99 | 36.23 | 77204 | 27433.46 | 2.89% | 2.00 |
| 2025-07-18 | 36.00 | 35.50 | -0.50 | -1.39% | 34.82 | 36.24 | 113582 | 40076.32 | 4.24% | 0.00 |
| 2025-07-17 | 35.60 | 36.00 | 0.26 | 0.73% | 35.50 | 36.30 | 62940 | 22653.40 | 2.35% | 0.00 |
| 2025-07-16 | 36.74 | 35.74 | -0.76 | -2.08% | 35.48 | 37.28 | 90532 | 32773.30 | 3.38% | 0.00 |
| 2025-07-15 | 36.82 | 36.50 | -0.70 | -1.88% | 35.40 | 36.91 | 108881 | 39362.91 | 4.07% | 0.00 |
| 2025-07-14 | 36.58 | 37.20 | 0.86 | 2.37% | 36.12 | 37.23 | 82405 | 30183.36 | 3.08% | 2.00 |
| 2025-07-11 | 36.57 | 36.34 | -0.54 | -1.46% | 36.02 | 36.88 | 60943 | 22195.93 | 2.28% | 0.00 |
| 2025-07-10 | 37.05 | 36.88 | -0.19 | -0.51% | 36.24 | 37.11 | 73353 | 26892.41 | 2.74% | 0.00 |
| 2025-07-09 | 37.55 | 37.07 | -0.41 | -1.09% | 36.70 | 38.92 | 134232 | 50517.23 | 5.02% | 0.00 |
| 2025-07-08 | 35.92 | 37.48 | 1.64 | 4.58% | 35.61 | 37.96 | 146424 | 54312.53 | 5.47% | 0.00 |
| 2025-07-07 | 35.30 | 35.84 | 0.51 | 1.44% | 35.00 | 35.95 | 58883 | 20881.67 | 2.20% | 0.00 |
| 2025-07-04 | 35.20 | 35.33 | 0.13 | 0.37% | 34.93 | 36.15 | 89426 | 31763.12 | 3.34% | 0.00 |
| 2025-07-03 | 35.16 | 35.20 | -0.17 | -0.48% | 34.75 | 35.65 | 74624 | 26212.55 | 2.81% | 7.00 |
| 2025-07-02 | 36.75 | 35.37 | -0.89 | -2.45% | 34.80 | 36.90 | 103299 | 36824.08 | 3.86% | 1.00 |
| 2025-07-01 | 35.80 | 36.26 | 0.44 | 1.23% | 35.46 | 36.36 | 98920 | 35526.99 | 3.70% | 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。
