| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 102.00 | 99.82 | -3.02 | -2.94% | 98.70 | 102.77 | 25278 | 25239.53 | 2.86% | 0.00 |
| 2026-02-04 | 104.57 | 102.84 | -2.22 | -2.11% | 101.25 | 104.59 | 27846 | 28566.39 | 3.16% | 1.00 |
| 2026-02-03 | 102.85 | 105.06 | 3.96 | 3.92% | 101.11 | 105.60 | 33579 | 34775.85 | 3.81% | 0.00 |
| 2026-02-02 | 104.96 | 101.10 | -5.07 | -4.78% | 101.00 | 106.00 | 35425 | 36311.44 | 4.02% | 1.00 |
| 2026-01-30 | 104.00 | 106.17 | 1.51 | 1.44% | 102.23 | 108.00 | 43371 | 45667.77 | 4.92% | 0.00 |
| 2026-01-29 | 106.97 | 104.66 | -2.93 | -2.72% | 103.34 | 108.39 | 38103 | 40311.48 | 4.32% | 0.00 |
| 2026-01-28 | 111.01 | 107.59 | -5.13 | -4.55% | 106.28 | 111.99 | 51787 | 55943.53 | 5.87% | 0.00 |
| 2026-01-27 | 108.05 | 112.72 | 4.01 | 3.69% | 105.53 | 114.33 | 60925 | 67313.46 | 6.91% | 7.00 |
| 2026-01-26 | 115.00 | 108.71 | -10.09 | -8.49% | 108.00 | 116.43 | 78547 | 86918.61 | 8.90% | 0.00 |
| 2026-01-23 | 117.08 | 118.80 | 5.95 | 5.27% | 115.40 | 125.49 | 92968 | 111384.30 | 10.54% | 0.00 |
| 2026-01-22 | 116.40 | 112.85 | -0.72 | -0.63% | 110.60 | 119.55 | 54929 | 62395.72 | 6.23% | 0.00 |
| 2026-01-21 | 107.80 | 113.57 | 5.03 | 4.63% | 106.70 | 114.60 | 62489 | 69881.81 | 7.08% | 0.00 |
| 2026-01-20 | 113.70 | 108.54 | -5.14 | -4.52% | 107.30 | 115.58 | 81610 | 89979.43 | 9.25% | 1.00 |
| 2026-01-19 | 100.41 | 113.68 | 15.68 | 16.00% | 100.41 | 116.00 | 132973 | 147062.44 | 15.07% | 0.00 |
| 2026-01-16 | 97.12 | 98.00 | 1.20 | 1.24% | 96.35 | 100.41 | 58087 | 57320.72 | 6.58% | 0.00 |
| 2026-01-15 | 94.49 | 96.80 | 2.02 | 2.13% | 93.70 | 97.58 | 44805 | 43178.87 | 5.08% | 2.00 |
| 2026-01-14 | 93.10 | 94.78 | 1.56 | 1.67% | 92.68 | 96.19 | 45745 | 43170.75 | 5.18% | 0.00 |
| 2026-01-13 | 96.36 | 93.22 | -3.71 | -3.83% | 92.90 | 99.47 | 59151 | 56708.72 | 6.70% | 0.00 |
| 2026-01-12 | 96.12 | 96.93 | 1.08 | 1.13% | 94.61 | 97.16 | 44471 | 42697.64 | 5.04% | 0.00 |
| 2026-01-09 | 95.79 | 95.85 | 0.06 | 0.06% | 94.83 | 97.45 | 32830 | 31571.21 | 3.72% | 0.00 |
| 2026-01-08 | 98.48 | 95.79 | -1.61 | -1.65% | 94.61 | 98.48 | 36604 | 35180.98 | 4.15% | 1.00 |
| 2026-01-07 | 96.88 | 97.40 | -0.89 | -0.91% | 95.82 | 99.18 | 41332 | 40299.21 | 4.68% | 1.00 |
| 2026-01-06 | 100.16 | 98.29 | -1.71 | -1.71% | 97.68 | 100.16 | 40399 | 39791.58 | 4.58% | 0.00 |
| 2026-01-05 | 100.90 | 100.00 | -0.91 | -0.90% | 99.00 | 102.77 | 38766 | 39040.38 | 4.39% | 0.00 |
| 2025-12-31 | 103.36 | 100.91 | -1.53 | -1.49% | 99.43 | 104.00 | 41604 | 42097.78 | 4.72% | 1.00 |
| 2025-12-30 | 100.01 | 102.44 | 1.44 | 1.43% | 99.56 | 106.80 | 69021 | 71726.20 | 7.82% | 3.00 |
| 2025-12-29 | 102.78 | 101.00 | -1.70 | -1.66% | 100.31 | 104.65 | 49276 | 50134.50 | 5.58% | 0.00 |
| 2025-12-26 | 104.79 | 102.70 | -5.05 | -4.69% | 101.88 | 108.83 | 82182 | 85398.38 | 9.31% | 0.00 |
| 2025-12-25 | 98.77 | 107.75 | 12.44 | 13.05% | 97.00 | 114.14 | 125339 | 135997.78 | 14.21% | 0.00 |
| 2025-12-24 | 94.00 | 95.31 | 1.16 | 1.23% | 93.48 | 96.80 | 59583 | 56732.08 | 6.75% | 1.00 |
| 2025-12-23 | 87.83 | 94.15 | 6.27 | 7.13% | 87.16 | 95.87 | 85106 | 78343.00 | 9.65% | 0.00 |
| 2025-12-22 | 84.20 | 87.88 | 4.18 | 4.99% | 83.87 | 88.95 | 54683 | 47869.91 | 6.20% | 392.38 |
| 2025-12-19 | 85.86 | 83.70 | -0.99 | -1.17% | 83.31 | 85.99 | 21770 | 18353.34 | 2.47% | 0.00 |
| 2025-12-18 | 86.76 | 84.69 | -2.57 | -2.95% | 84.62 | 88.50 | 31837 | 27491.27 | 3.61% | 0.00 |
| 2025-12-17 | 81.26 | 87.26 | 5.88 | 7.23% | 81.26 | 87.37 | 51062 | 43676.80 | 5.79% | 5.00 |
| 2025-12-16 | 82.23 | 81.38 | -1.02 | -1.24% | 79.68 | 83.80 | 22054 | 17879.77 | 2.50% | 0.00 |
| 2025-12-15 | 84.07 | 82.40 | -1.99 | -2.36% | 82.40 | 84.79 | 17670 | 14695.66 | 2.00% | 0.00 |
| 2025-12-12 | 83.14 | 84.39 | 1.29 | 1.55% | 81.80 | 85.43 | 19434 | 16264.39 | 2.20% | 0.00 |
| 2025-12-11 | 86.01 | 83.10 | -3.49 | -4.03% | 83.00 | 86.86 | 23276 | 19698.34 | 2.64% | 0.00 |
| 2025-12-10 | 86.80 | 86.59 | -0.74 | -0.85% | 84.28 | 87.45 | 26610 | 22797.43 | 3.02% | 0.00 |
| 2025-12-09 | 87.30 | 87.33 | 0.31 | 0.36% | 86.78 | 89.20 | 31294 | 27458.92 | 3.55% | 0.00 |
| 2025-12-08 | 83.94 | 87.02 | 3.09 | 3.68% | 83.94 | 87.78 | 32984 | 28453.27 | 3.74% | 5.00 |
| 2025-12-05 | 82.00 | 83.93 | 1.43 | 1.73% | 81.41 | 84.30 | 18007 | 15003.62 | 2.04% | 0.00 |
| 2025-12-04 | 82.88 | 82.50 | 0.58 | 0.71% | 80.99 | 83.00 | 12294 | 10090.74 | 1.39% | 0.00 |
| 2025-12-03 | 82.72 | 81.92 | -0.78 | -0.94% | 81.26 | 83.33 | 14308 | 11753.26 | 1.62% | 0.00 |
| 2025-12-02 | 84.77 | 82.70 | -2.35 | -2.76% | 82.51 | 84.77 | 17795 | 14811.01 | 2.02% | 0.00 |
| 2025-12-01 | 85.86 | 85.05 | -1.14 | -1.32% | 83.19 | 86.10 | 26855 | 22680.24 | 3.04% | 0.00 |
| 2025-11-28 | 84.81 | 86.19 | 1.78 | 2.11% | 83.65 | 87.08 | 28220 | 24129.60 | 3.20% | 0.00 |
| 2025-11-27 | 84.04 | 84.41 | -0.14 | -0.17% | 83.90 | 87.16 | 27983 | 23980.99 | 3.17% | 0.00 |
| 2025-11-26 | 84.22 | 84.55 | 0.37 | 0.44% | 82.85 | 86.13 | 25640 | 21786.91 | 2.91% | 1.00 |
| 2025-11-25 | 81.05 | 84.18 | 2.96 | 3.64% | 81.03 | 86.49 | 34484 | 29180.14 | 3.91% | 0.00 |
| 2025-11-24 | 80.41 | 81.22 | 1.10 | 1.37% | 80.40 | 81.95 | 17136 | 13915.35 | 1.94% | 0.00 |
| 2025-11-21 | 83.06 | 80.12 | -3.98 | -4.73% | 80.12 | 84.16 | 24582 | 20009.88 | 2.79% | 5.00 |
| 2025-11-20 | 85.88 | 84.10 | -0.36 | -0.43% | 83.51 | 87.26 | 17221 | 14552.21 | 1.95% | 0.00 |
| 2025-11-19 | 85.87 | 84.46 | -1.71 | -1.98% | 84.11 | 87.04 | 17089 | 14542.64 | 1.94% | 0.00 |
| 2025-11-18 | 88.30 | 86.17 | -2.11 | -2.39% | 85.41 | 88.34 | 21334 | 18480.76 | 2.42% | 0.00 |
| 2025-11-17 | 87.74 | 88.28 | 0.54 | 0.62% | 86.73 | 89.88 | 22952 | 20164.21 | 2.60% | 0.00 |
| 2025-11-14 | 89.32 | 87.74 | -3.04 | -3.35% | 86.85 | 90.44 | 22747 | 20159.12 | 2.58% | 3.00 |
| 2025-11-13 | 88.80 | 90.78 | 2.02 | 2.28% | 87.13 | 92.30 | 29018 | 26150.07 | 3.29% | 11.00 |
| 2025-11-12 | 92.14 | 88.76 | -4.10 | -4.42% | 87.81 | 92.37 | 33180 | 29688.42 | 3.76% | 0.00 |
| 2025-11-11 | 96.90 | 92.86 | -3.14 | -3.27% | 92.13 | 97.03 | 33592 | 31560.07 | 3.81% | 8.00 |
| 2025-11-10 | 97.50 | 96.00 | -1.48 | -1.52% | 92.18 | 98.80 | 43533 | 41248.22 | 4.93% | 0.00 |
| 2025-11-07 | 94.30 | 97.48 | 3.18 | 3.37% | 94.00 | 100.88 | 64180 | 62972.80 | 7.27% | 0.00 |
| 2025-11-06 | 93.89 | 94.30 | 0.28 | 0.30% | 92.60 | 95.89 | 46955 | 44074.79 | 5.32% | 0.00 |
| 2025-11-05 | 90.00 | 94.02 | 1.37 | 1.48% | 89.00 | 98.00 | 61535 | 57782.15 | 6.97% | 2.00 |
| 2025-11-04 | 102.50 | 92.65 | -9.96 | -9.71% | 90.62 | 104.44 | 81122 | 77062.80 | 9.19% | 4.00 |
| 2025-11-03 | 99.47 | 102.61 | 3.41 | 3.44% | 99.01 | 103.50 | 60547 | 61389.30 | 6.86% | 0.00 |
| 2025-10-31 | 100.00 | 99.20 | -2.09 | -2.06% | 98.22 | 103.68 | 74386 | 74927.96 | 8.43% | 0.00 |
| 2025-10-30 | 98.06 | 101.29 | 4.37 | 4.51% | 94.00 | 105.19 | 101763 | 101055.11 | 11.53% | 5.00 |
| 2025-10-29 | 95.80 | 96.92 | 0.49 | 0.51% | 94.00 | 97.50 | 58873 | 56355.41 | 6.67% | 7.00 |
| 2025-10-28 | 90.92 | 96.43 | 4.15 | 4.50% | 90.69 | 97.85 | 83855 | 79793.41 | 9.50% | 2.00 |
| 2025-10-27 | 86.76 | 92.28 | 6.03 | 6.99% | 86.30 | 93.00 | 71002 | 64037.76 | 8.05% | 1.00 |
| 2025-10-24 | 83.07 | 86.25 | 3.17 | 3.82% | 83.07 | 86.45 | 40384 | 34579.57 | 4.58% | 3.00 |
| 2025-10-23 | 83.76 | 83.08 | -0.72 | -0.86% | 81.80 | 84.19 | 17027 | 14111.51 | 1.93% | 0.00 |
| 2025-10-22 | 82.96 | 83.80 | 0.49 | 0.59% | 82.18 | 84.90 | 22855 | 19097.19 | 2.59% | 2.00 |
| 2025-10-21 | 82.27 | 83.31 | 1.05 | 1.28% | 81.27 | 83.85 | 25289 | 20970.81 | 2.87% | 0.00 |
| 2025-10-20 | 83.48 | 82.26 | -0.03 | -0.04% | 81.15 | 83.48 | 25341 | 20865.32 | 2.87% | 0.00 |
| 2025-10-17 | 81.75 | 82.29 | 0.55 | 0.67% | 80.31 | 82.70 | 24478 | 19962.86 | 2.77% | 0.00 |
| 2025-10-16 | 84.23 | 81.74 | -2.58 | -3.06% | 81.56 | 84.23 | 29828 | 24590.23 | 3.38% | 0.00 |
| 2025-10-15 | 88.88 | 84.32 | -5.66 | -6.29% | 83.37 | 88.88 | 55065 | 46566.36 | 6.24% | 0.00 |
强瑞技术(301128)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。
