| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 101.61 | 102.74 | 1.29 | 1.27% | 101.61 | 104.45 | 17392 | 17956.83 | 5.33% | 0.00 |
| 2026-03-24 | 99.14 | 101.45 | 4.94 | 5.12% | 97.77 | 101.55 | 19614 | 19544.07 | 6.01% | 0.00 |
| 2026-03-23 | 102.25 | 96.51 | -8.22 | -7.85% | 96.03 | 103.18 | 25015 | 24920.82 | 7.67% | 0.00 |
| 2026-03-20 | 108.85 | 104.73 | -2.40 | -2.24% | 104.71 | 111.30 | 23321 | 25326.61 | 7.15% | 0.00 |
| 2026-03-19 | 108.95 | 107.13 | -3.25 | -2.94% | 106.44 | 110.80 | 17461 | 18880.20 | 5.35% | 0.00 |
| 2026-03-18 | 108.91 | 110.38 | 2.58 | 2.39% | 107.75 | 110.98 | 18882 | 20667.80 | 5.79% | 0.00 |
| 2026-03-17 | 114.30 | 107.80 | -7.07 | -6.15% | 107.00 | 114.30 | 27549 | 30312.27 | 8.44% | 0.00 |
| 2026-03-16 | 111.65 | 114.87 | 2.70 | 2.41% | 107.45 | 114.87 | 25366 | 28339.93 | 7.78% | 0.00 |
| 2026-03-13 | 111.01 | 112.17 | 0.52 | 0.47% | 109.48 | 114.58 | 22257 | 24963.79 | 6.82% | 0.00 |
| 2026-03-12 | 113.88 | 111.65 | -2.65 | -2.32% | 109.81 | 115.35 | 24451 | 27414.21 | 7.49% | 2.00 |
| 2026-03-11 | 117.11 | 114.30 | -1.87 | -1.61% | 113.66 | 118.45 | 27955 | 32356.73 | 8.57% | 0.00 |
| 2026-03-10 | 111.02 | 116.17 | 7.18 | 6.59% | 111.02 | 120.73 | 41610 | 48582.66 | 12.75% | 0.00 |
| 2026-03-09 | 108.50 | 108.99 | -2.92 | -2.61% | 104.16 | 109.49 | 28883 | 30771.70 | 8.85% | 0.00 |
| 2026-03-06 | 111.00 | 111.91 | 0.41 | 0.37% | 110.14 | 114.14 | 19882 | 22275.98 | 6.09% | 0.00 |
| 2026-03-05 | 114.08 | 111.50 | -0.45 | -0.40% | 110.78 | 115.28 | 30176 | 34186.00 | 9.25% | 0.00 |
| 2026-03-04 | 106.09 | 111.95 | 3.34 | 3.08% | 106.08 | 114.60 | 36823 | 41262.24 | 11.29% | 0.00 |
| 2026-03-03 | 117.00 | 108.61 | -7.01 | -6.06% | 108.48 | 117.85 | 49212 | 55503.99 | 15.08% | 0.00 |
| 2026-03-02 | 119.15 | 115.62 | -6.69 | -5.47% | 115.55 | 125.88 | 42285 | 51316.83 | 12.96% | 4.00 |
| 2026-02-27 | 122.00 | 122.31 | -3.69 | -2.93% | 119.30 | 123.01 | 40555 | 49024.52 | 12.43% | 9.00 |
| 2026-02-26 | 115.29 | 126.00 | 9.55 | 8.20% | 114.11 | 130.51 | 63367 | 78118.13 | 19.42% | 1.00 |
| 2026-02-25 | 110.66 | 116.45 | 4.20 | 3.74% | 109.00 | 116.84 | 45114 | 50581.38 | 13.83% | 1.00 |
| 2026-02-24 | 113.00 | 112.25 | 2.25 | 2.05% | 109.67 | 115.50 | 44025 | 49546.92 | 13.49% | 1.00 |
| 2026-02-13 | 106.96 | 110.00 | 2.80 | 2.61% | 106.10 | 113.51 | 43190 | 47864.98 | 13.24% | 2.00 |
| 2026-02-12 | 105.63 | 107.20 | 1.03 | 0.97% | 105.28 | 110.80 | 32540 | 35104.89 | 9.97% | 4.00 |
| 2026-02-11 | 105.91 | 106.17 | 0.04 | 0.04% | 105.21 | 108.28 | 29186 | 31073.32 | 8.95% | 11.00 |
| 2026-02-10 | 99.60 | 106.13 | 6.06 | 6.06% | 99.51 | 108.54 | 52718 | 55680.93 | 16.16% | 15.00 |
| 2026-02-09 | 100.40 | 100.07 | 1.51 | 1.53% | 98.33 | 100.96 | 24614 | 24573.80 | 7.54% | 1.00 |
| 2026-02-06 | 94.38 | 98.56 | 3.39 | 3.56% | 93.50 | 100.98 | 35315 | 34720.85 | 10.83% | 0.00 |
| 2026-02-05 | 96.00 | 95.17 | -1.10 | -1.14% | 94.38 | 97.73 | 15069 | 14422.42 | 4.62% | 0.00 |
| 2026-02-04 | 97.16 | 96.27 | -1.71 | -1.75% | 95.61 | 99.66 | 16945 | 16346.60 | 5.19% | 0.00 |
| 2026-02-03 | 94.85 | 97.98 | 3.98 | 4.23% | 94.19 | 98.00 | 22018 | 21312.05 | 6.75% | 2.00 |
| 2026-02-02 | 94.03 | 94.00 | -0.96 | -1.01% | 94.00 | 97.56 | 15440 | 14773.37 | 4.73% | 0.00 |
| 2026-01-30 | 94.85 | 94.96 | 0.09 | 0.09% | 91.88 | 95.66 | 18709 | 17586.43 | 5.73% | 0.00 |
| 2026-01-29 | 98.20 | 94.87 | -4.26 | -4.30% | 94.83 | 98.73 | 24621 | 23725.90 | 7.55% | 0.00 |
| 2026-01-28 | 99.20 | 99.13 | -0.88 | -0.88% | 98.86 | 101.28 | 21667 | 21628.17 | 6.64% | 0.00 |
| 2026-01-27 | 96.80 | 100.01 | 3.21 | 3.32% | 94.30 | 100.68 | 31760 | 31318.56 | 9.74% | 0.00 |
| 2026-01-26 | 98.18 | 96.80 | -1.70 | -1.73% | 95.95 | 98.80 | 19575 | 19065.02 | 6.00% | 0.00 |
| 2026-01-23 | 100.21 | 98.50 | -2.60 | -2.57% | 98.16 | 101.00 | 31185 | 30749.46 | 9.56% | 0.00 |
| 2026-01-22 | 98.00 | 101.10 | 4.38 | 4.53% | 98.00 | 102.88 | 44201 | 44586.90 | 13.55% | 0.00 |
| 2026-01-21 | 93.50 | 96.72 | 3.01 | 3.21% | 93.00 | 96.99 | 21842 | 20869.04 | 6.70% | 0.00 |
| 2026-01-20 | 98.11 | 93.71 | -5.10 | -5.16% | 93.39 | 98.58 | 28353 | 27072.03 | 8.69% | 0.00 |
| 2026-01-19 | 99.71 | 98.81 | -0.62 | -0.62% | 98.21 | 99.79 | 20637 | 20422.74 | 6.33% | 0.00 |
| 2026-01-16 | 98.40 | 99.43 | 2.64 | 2.73% | 96.70 | 100.91 | 36213 | 35826.15 | 11.10% | 0.00 |
| 2026-01-15 | 98.05 | 96.79 | -1.59 | -1.62% | 95.78 | 98.15 | 27146 | 26235.96 | 8.32% | 0.00 |
| 2026-01-14 | 94.10 | 98.38 | 4.20 | 4.46% | 93.05 | 98.88 | 49397 | 47437.00 | 15.14% | 1.00 |
| 2026-01-13 | 96.00 | 94.18 | -1.42 | -1.49% | 93.30 | 97.61 | 34847 | 33158.22 | 10.68% | 0.00 |
| 2026-01-12 | 94.00 | 95.60 | 1.68 | 1.79% | 92.40 | 95.95 | 33081 | 31267.92 | 10.14% | 0.00 |
| 2026-01-09 | 93.50 | 93.92 | 0.12 | 0.13% | 92.29 | 93.92 | 20495 | 19115.81 | 6.28% | 0.00 |
| 2026-01-08 | 93.50 | 93.80 | 0.03 | 0.03% | 92.84 | 94.70 | 18977 | 17801.29 | 5.82% | 0.00 |
| 2026-01-07 | 92.00 | 93.77 | 1.14 | 1.23% | 92.00 | 95.06 | 25313 | 23737.48 | 7.76% | 0.00 |
| 2026-01-06 | 92.84 | 92.63 | -0.23 | -0.25% | 91.38 | 93.18 | 22600 | 20864.26 | 6.93% | 0.00 |
| 2026-01-05 | 88.75 | 92.86 | 4.11 | 4.63% | 88.75 | 93.88 | 30374 | 27785.19 | 9.31% | 0.00 |
| 2025-12-31 | 90.10 | 88.75 | -1.15 | -1.28% | 88.51 | 90.50 | 15441 | 13815.63 | 4.73% | 0.00 |
| 2025-12-30 | 92.32 | 89.90 | -2.75 | -2.97% | 89.57 | 92.32 | 20782 | 18879.87 | 6.37% | 0.00 |
| 2025-12-29 | 92.03 | 92.65 | 0.07 | 0.08% | 91.30 | 92.99 | 19603 | 18055.44 | 6.01% | 0.00 |
| 2025-12-26 | 93.86 | 92.58 | -1.43 | -1.52% | 92.11 | 94.01 | 24920 | 23165.60 | 7.64% | 0.00 |
| 2025-12-25 | 93.88 | 94.01 | -0.39 | -0.41% | 93.60 | 94.50 | 20399 | 19164.61 | 6.25% | 0.00 |
| 2025-12-24 | 95.30 | 94.40 | -1.70 | -1.77% | 93.44 | 95.98 | 34239 | 32303.71 | 10.50% | 0.00 |
| 2025-12-23 | 91.20 | 96.10 | 4.93 | 5.41% | 91.08 | 97.22 | 60464 | 57485.51 | 18.53% | 0.00 |
| 2025-12-22 | 88.94 | 91.17 | 2.69 | 3.04% | 88.94 | 92.16 | 18175 | 16544.51 | 5.57% | 0.00 |
| 2025-12-19 | 90.02 | 88.48 | -1.55 | -1.72% | 88.25 | 90.89 | 15311 | 13661.60 | 4.69% | 0.00 |
| 2025-12-18 | 91.50 | 90.03 | -1.94 | -2.11% | 89.60 | 92.60 | 19059 | 17305.53 | 5.84% | 0.00 |
| 2025-12-17 | 90.57 | 91.97 | 1.40 | 1.55% | 88.19 | 92.00 | 24244 | 21852.01 | 7.43% | 0.00 |
| 2025-12-16 | 89.91 | 90.57 | 0.12 | 0.13% | 89.91 | 91.73 | 13916 | 12644.71 | 4.27% | 0.00 |
| 2025-12-15 | 90.79 | 90.45 | -1.25 | -1.36% | 89.88 | 91.69 | 13435 | 12171.06 | 4.12% | 0.00 |
| 2025-12-12 | 90.35 | 91.70 | 1.35 | 1.49% | 89.72 | 92.50 | 18693 | 17086.53 | 5.73% | 0.00 |
| 2025-12-11 | 91.15 | 90.35 | -1.15 | -1.26% | 90.00 | 92.48 | 17487 | 15966.56 | 5.36% | 0.00 |
| 2025-12-10 | 90.15 | 91.50 | 0.80 | 0.88% | 89.10 | 91.74 | 14636 | 13236.02 | 4.49% | 0.00 |
| 2025-12-09 | 90.00 | 90.70 | 0.27 | 0.30% | 89.77 | 91.69 | 24111 | 21906.79 | 7.39% | 0.00 |
| 2025-12-08 | 85.33 | 90.43 | 5.06 | 5.93% | 84.58 | 92.10 | 29947 | 26757.58 | 9.18% | 1.00 |
| 2025-12-05 | 83.41 | 85.37 | 1.96 | 2.35% | 82.75 | 85.37 | 7929 | 6693.10 | 2.43% | 1.00 |
| 2025-12-04 | 83.50 | 83.41 | -0.59 | -0.70% | 83.24 | 85.38 | 7108 | 5977.19 | 2.18% | 0.00 |
| 2025-12-03 | 85.10 | 84.00 | -1.36 | -1.59% | 83.50 | 85.83 | 6588 | 5558.39 | 2.02% | 0.00 |
| 2025-12-02 | 86.20 | 85.36 | -1.50 | -1.73% | 85.12 | 86.89 | 8145 | 6997.76 | 2.50% | 0.00 |
| 2025-12-01 | 84.10 | 86.86 | 2.76 | 3.28% | 84.10 | 87.58 | 13595 | 11713.80 | 4.17% | 0.00 |
| 2025-11-28 | 83.43 | 84.10 | 0.27 | 0.32% | 82.78 | 84.29 | 7225 | 6048.17 | 2.21% | 0.00 |
| 2025-11-27 | 83.30 | 83.83 | 0.18 | 0.22% | 83.30 | 85.46 | 9781 | 8279.82 | 3.00% | 0.00 |
| 2025-11-26 | 83.84 | 83.65 | -0.35 | -0.42% | 83.26 | 84.99 | 9441 | 7960.23 | 2.89% | 0.00 |
| 2025-11-25 | 82.72 | 84.00 | 2.03 | 2.48% | 82.22 | 85.42 | 14094 | 11886.51 | 4.32% | 0.00 |
| 2025-11-24 | 81.68 | 81.97 | 1.13 | 1.40% | 80.90 | 82.50 | 8384 | 6852.10 | 2.57% | 0.00 |
强达电路(301628)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。
