| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 335.00 | 315.00 | -24.00 | -7.08% | 312.01 | 335.00 | 24506 | 78707.10 | 10.06% | 0.00 |
| 2026-03-25 | 346.42 | 339.00 | -1.30 | -0.38% | 336.68 | 350.59 | 15420 | 53061.69 | 6.33% | 0.00 |
| 2026-03-24 | 338.50 | 340.30 | 7.30 | 2.19% | 332.15 | 341.00 | 11633 | 39259.65 | 4.78% | 0.00 |
| 2026-03-23 | 334.00 | 333.00 | -12.28 | -3.56% | 330.28 | 340.84 | 11462 | 38363.27 | 4.71% | 0.00 |
| 2026-03-20 | 353.00 | 345.28 | -5.72 | -1.63% | 345.00 | 356.00 | 14592 | 50876.84 | 5.99% | 0.00 |
| 2026-03-19 | 351.00 | 351.00 | -7.88 | -2.20% | 347.00 | 355.55 | 16550 | 57902.90 | 6.80% | 0.00 |
| 2026-03-18 | 339.00 | 358.88 | 24.28 | 7.26% | 336.00 | 358.88 | 25022 | 87332.94 | 10.27% | 0.00 |
| 2026-03-17 | 347.08 | 334.60 | -13.92 | -3.99% | 333.00 | 348.88 | 14549 | 49640.27 | 5.97% | 0.00 |
| 2026-03-16 | 336.00 | 348.52 | 11.02 | 3.27% | 330.00 | 349.00 | 18579 | 63416.11 | 7.63% | 0.00 |
| 2026-03-13 | 343.99 | 337.50 | -8.41 | -2.43% | 336.00 | 354.87 | 20426 | 70199.79 | 8.39% | 0.00 |
| 2026-03-12 | 352.00 | 345.91 | -9.09 | -2.56% | 341.60 | 359.80 | 15861 | 55328.20 | 6.51% | 0.00 |
| 2026-03-11 | 364.00 | 355.00 | -13.49 | -3.66% | 354.36 | 376.66 | 21484 | 78339.44 | 8.82% | 0.00 |
| 2026-03-10 | 363.00 | 368.49 | 13.84 | 3.90% | 360.00 | 381.98 | 25766 | 95304.65 | 10.58% | 0.00 |
| 2026-03-09 | 360.11 | 354.65 | -21.44 | -5.70% | 341.00 | 367.95 | 28142 | 98490.55 | 11.56% | 2.00 |
| 2026-03-06 | 378.00 | 376.09 | -11.81 | -3.04% | 370.41 | 387.71 | 31181 | 117850.74 | 12.80% | 0.00 |
| 2026-03-05 | 373.11 | 387.90 | 57.82 | 17.52% | 367.00 | 396.10 | 54642 | 211017.20 | 22.44% | 2.00 |
| 2026-03-04 | 320.20 | 330.08 | 5.45 | 1.68% | 320.02 | 338.88 | 16926 | 56019.67 | 6.95% | 2.00 |
| 2026-03-03 | 354.00 | 324.63 | -29.35 | -8.29% | 324.01 | 366.60 | 26677 | 91961.63 | 10.95% | 0.00 |
| 2026-03-02 | 361.00 | 353.98 | -16.52 | -4.46% | 350.33 | 373.73 | 23091 | 82869.32 | 9.48% | 0.00 |
| 2026-02-27 | 365.00 | 370.50 | 0.39 | 0.11% | 361.85 | 379.00 | 17307 | 63770.56 | 7.11% | 2.00 |
| 2026-02-26 | 354.94 | 370.11 | 12.61 | 3.53% | 347.00 | 377.00 | 25374 | 92092.34 | 10.42% | 0.00 |
| 2026-02-25 | 341.99 | 357.50 | 17.25 | 5.07% | 336.12 | 370.00 | 35481 | 126312.02 | 14.57% | 0.00 |
| 2026-02-24 | 349.97 | 340.25 | -2.75 | -0.80% | 337.94 | 349.97 | 21617 | 74079.60 | 8.88% | 0.00 |
| 2026-02-13 | 325.00 | 343.00 | 14.71 | 4.48% | 322.01 | 352.00 | 28723 | 98612.66 | 11.79% | 0.00 |
| 2026-02-12 | 327.44 | 328.29 | 2.79 | 0.86% | 322.22 | 335.81 | 19259 | 63466.16 | 7.91% | 0.00 |
| 2026-02-11 | 332.20 | 325.50 | -9.50 | -2.84% | 323.08 | 336.98 | 15090 | 49505.12 | 6.20% | 0.01 |
| 2026-02-10 | 336.99 | 335.00 | -2.62 | -0.78% | 328.30 | 340.00 | 14147 | 47221.86 | 5.81% | 0.00 |
| 2026-02-09 | 332.01 | 337.62 | 12.76 | 3.93% | 331.01 | 345.70 | 22223 | 75201.52 | 9.13% | 0.00 |
| 2026-02-06 | 334.00 | 324.86 | -11.84 | -3.52% | 324.86 | 346.68 | 30398 | 101264.62 | 12.48% | 0.00 |
| 2026-02-05 | 326.01 | 336.70 | -0.55 | -0.16% | 323.80 | 348.78 | 32604 | 109698.95 | 13.39% | 0.00 |
| 2026-02-04 | 345.00 | 337.25 | -15.92 | -4.51% | 331.00 | 348.99 | 25466 | 86269.75 | 10.46% | 0.00 |
| 2026-02-03 | 327.98 | 353.17 | 43.50 | 14.05% | 327.95 | 355.77 | 62003 | 213722.97 | 25.46% | 0.00 |
| 2026-02-02 | 315.00 | 309.67 | -11.33 | -3.53% | 307.02 | 321.90 | 21332 | 66932.66 | 8.76% | 0.00 |
| 2026-01-30 | 315.20 | 321.00 | 3.70 | 1.17% | 313.50 | 324.80 | 29209 | 93131.84 | 11.99% | 0.00 |
| 2026-01-29 | 341.00 | 317.30 | -29.70 | -8.56% | 316.00 | 342.99 | 39169 | 128555.84 | 16.08% | 0.00 |
| 2026-01-28 | 363.20 | 347.00 | -15.02 | -4.15% | 332.07 | 370.00 | 50036 | 173321.34 | 20.55% | 2.00 |
| 2026-01-27 | 342.34 | 362.02 | 18.02 | 5.24% | 342.34 | 377.00 | 45647 | 165895.78 | 18.74% | 0.50 |
| 2026-01-26 | 351.00 | 344.00 | -9.00 | -2.55% | 337.00 | 362.00 | 23516 | 81648.02 | 9.66% | 0.00 |
| 2026-01-23 | 342.02 | 353.00 | 7.99 | 2.32% | 338.99 | 357.29 | 31255 | 108557.88 | 12.83% | 0.00 |
| 2026-01-22 | 368.83 | 345.01 | -17.77 | -4.90% | 338.88 | 371.83 | 43882 | 152108.28 | 18.02% | 0.00 |
| 2026-01-21 | 375.99 | 362.78 | -10.22 | -2.74% | 353.56 | 393.99 | 44094 | 163892.00 | 18.11% | 2.01 |
| 2026-01-20 | 369.00 | 373.00 | 2.43 | 0.66% | 365.00 | 390.00 | 40708 | 153234.55 | 16.72% | 0.00 |
| 2026-01-19 | 382.00 | 370.57 | -14.43 | -3.75% | 368.39 | 392.85 | 36636 | 138389.94 | 15.04% | 0.00 |
| 2026-01-16 | 394.99 | 385.00 | -3.90 | -1.00% | 379.00 | 407.77 | 43406 | 169995.06 | 17.82% | 0.00 |
| 2026-01-15 | 366.99 | 388.90 | 20.90 | 5.68% | 352.60 | 396.00 | 46031 | 172850.69 | 18.90% | 0.00 |
| 2026-01-14 | 361.01 | 368.00 | 7.00 | 1.94% | 360.00 | 398.88 | 52150 | 197157.30 | 21.41% | 2.00 |
| 2026-01-13 | 350.12 | 361.00 | 5.00 | 1.40% | 350.00 | 383.20 | 53404 | 196536.53 | 21.93% | 0.00 |
| 2026-01-12 | 370.00 | 356.00 | -11.00 | -3.00% | 340.13 | 372.50 | 56724 | 202242.11 | 23.29% | 0.00 |
| 2026-01-09 | 310.20 | 367.00 | 44.00 | 13.62% | 301.20 | 386.00 | 95148 | 322293.44 | 39.07% | 0.00 |
| 2026-01-08 | 320.68 | 323.00 | -6.77 | -2.05% | 313.88 | 348.50 | 75356 | 246671.31 | 30.94% | 0.00 |
| 2026-01-07 | 315.00 | 329.77 | 36.77 | 12.55% | 315.00 | 349.73 | 77335 | 255046.55 | 31.76% | 14.42 |
| 2026-01-06 | 275.00 | 293.00 | 10.00 | 3.53% | 275.00 | 298.81 | 78394 | 224891.27 | 32.19% | 2.00 |
| 2026-01-05 | 275.00 | 283.00 | 26.20 | 10.20% | 275.00 | 308.00 | 103204 | 299270.44 | 42.38% | 4.00 |
| 2025-12-31 | 240.00 | 256.80 | 30.79 | 13.62% | 235.03 | 276.57 | 138075 | 348320.53 | 56.70% | 4.00 |
| 2025-12-30 | 265.60 | 226.01 | 140.92 | 165.61% | 220.23 | 276.82 | 180690 | 434515.31 | - | 9.00 |
强一股份(688809)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。
