| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 2.59 | 2.61 | 0.02 | 0.77% | 2.54 | 2.64 | 1505752 | 39086.65 | 2.65% |
| 2025-07-07 | 2.47 | 2.59 | 0.11 | 4.44% | 2.45 | 2.66 | 2551573 | 65866.17 | 4.49% |
| 2025-07-04 | 2.50 | 2.48 | -0.04 | -1.59% | 2.47 | 2.53 | 1130747 | 28181.44 | 1.99% |
| 2025-07-03 | 2.48 | 2.52 | 0.02 | 0.80% | 2.47 | 2.54 | 1420453 | 35612.04 | 2.50% |
| 2025-07-02 | 2.56 | 2.50 | -0.04 | -1.57% | 2.47 | 2.57 | 1616454 | 40404.13 | 2.85% |
| 2025-07-01 | 2.69 | 2.54 | -0.15 | -5.58% | 2.52 | 2.71 | 3142098 | 81025.93 | 5.53% |
| 2025-06-30 | 2.70 | 2.69 | -0.05 | -1.82% | 2.66 | 2.82 | 3091248 | 83875.90 | 5.44% |
| 2025-06-27 | 3.12 | 2.74 | -0.11 | -3.86% | 2.74 | 3.12 | 6181058 | 178372.88 | 10.88% |
| 2025-06-26 | 2.85 | 2.85 | 0.26 | 10.04% | 2.78 | 2.85 | 2039166 | 57996.47 | 3.59% |
| 2025-06-25 | 2.56 | 2.59 | 0.24 | 10.21% | 2.46 | 2.59 | 1743988 | 44535.58 | 3.07% |
| 2025-06-24 | 2.35 | 2.35 | 0.21 | 9.81% | 2.35 | 2.35 | 597989 | 14052.74 | 1.05% |
| 2025-06-20 | 2.17 | 2.14 | -0.04 | -1.83% | 2.13 | 2.18 | 415401 | 8915.88 | 0.73% |
| 2025-06-19 | 2.20 | 2.18 | 0.02 | 0.93% | 2.17 | 2.25 | 613235 | 13508.56 | 1.08% |
| 2025-06-18 | 2.15 | 2.16 | 0.01 | 0.47% | 2.12 | 2.18 | 408931 | 8794.87 | 0.72% |
| 2025-06-17 | 2.14 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 250729 | 5396.68 | 0.44% |
| 2025-06-16 | 2.15 | 2.15 | -0.03 | -1.38% | 2.14 | 2.17 | 397714 | 8562.95 | 0.70% |
| 2025-06-13 | 2.16 | 2.18 | 0.01 | 0.46% | 2.16 | 2.22 | 507439 | 11069.77 | 0.89% |
| 2025-06-12 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.21 | 453734 | 9880.04 | 0.80% |
| 2025-06-11 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.23 | 366851 | 8085.99 | 0.65% |
| 2025-06-10 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.25 | 616436 | 13619.39 | 1.09% |
| 2025-06-09 | 2.20 | 2.20 | -0.05 | -2.22% | 2.18 | 2.22 | 786487 | 17289.58 | 1.38% |
| 2025-06-06 | 2.19 | 2.25 | 0.08 | 3.69% | 2.18 | 2.28 | 1159902 | 26291.55 | 2.04% |
| 2025-06-05 | 2.19 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 329423 | 7167.67 | 0.58% |
| 2025-06-04 | 2.16 | 2.18 | 0.02 | 0.93% | 2.15 | 2.19 | 284263 | 6176.90 | 0.50% |
| 2025-06-03 | 2.17 | 2.16 | -0.04 | -1.82% | 2.13 | 2.18 | 415682 | 8960.30 | 0.73% |
| 2025-05-30 | 2.17 | 2.20 | 0.03 | 1.38% | 2.16 | 2.22 | 521227 | 11448.91 | 0.92% |
| 2025-05-29 | 2.18 | 2.17 | -0.02 | -0.91% | 2.16 | 2.18 | 364732 | 7910.64 | 0.64% |
| 2025-05-28 | 2.17 | 2.19 | 0.01 | 0.46% | 2.15 | 2.24 | 462390 | 10119.00 | 0.81% |
| 2025-05-27 | 2.14 | 2.18 | 0.05 | 2.35% | 2.13 | 2.19 | 367883 | 7965.48 | 0.65% |
| 2025-05-26 | 2.15 | 2.13 | -0.01 | -0.47% | 2.12 | 2.15 | 219854 | 4684.23 | 0.39% |
| 2025-05-23 | 2.16 | 2.14 | -0.02 | -0.93% | 2.14 | 2.19 | 398197 | 8598.06 | 0.70% |
| 2025-05-22 | 2.09 | 2.16 | 0.04 | 1.89% | 2.09 | 2.16 | 350294 | 7411.53 | 0.62% |
| 2025-05-21 | 2.13 | 2.12 | -0.02 | -0.93% | 2.11 | 2.15 | 317003 | 6734.18 | 0.56% |
| 2025-05-20 | 2.18 | 2.14 | -0.03 | -1.38% | 2.12 | 2.19 | 375347 | 8039.76 | 0.66% |
| 2025-05-19 | 2.21 | 2.17 | -0.01 | -0.46% | 2.16 | 2.21 | 410449 | 8932.29 | 0.72% |
| 2025-05-16 | 2.14 | 2.18 | 0.04 | 1.87% | 2.11 | 2.20 | 460954 | 9963.39 | 0.81% |
| 2025-05-15 | 2.17 | 2.14 | -0.02 | -0.93% | 2.13 | 2.23 | 813723 | 17703.35 | 1.43% |
| 2025-05-14 | 2.05 | 2.16 | 0.10 | 4.85% | 2.04 | 2.16 | 450171 | 9522.09 | 0.79% |
| 2025-05-13 | 2.09 | 2.06 | -0.01 | -0.48% | 2.05 | 2.10 | 341045 | 7063.29 | 0.60% |
| 2025-05-12 | 2.05 | 2.07 | 0.03 | 1.47% | 2.03 | 2.08 | 354118 | 7306.03 | 0.62% |
| 2025-05-09 | 2.06 | 2.04 | -0.02 | -0.97% | 2.02 | 2.07 | 392356 | 8027.16 | 0.69% |
| 2025-05-08 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.09 | 448534 | 9262.76 | 0.79% |
| 2025-05-07 | 2.07 | 2.08 | 0.02 | 0.97% | 2.04 | 2.11 | 494814 | 10263.41 | 0.87% |
| 2025-05-06 | 2.15 | 2.06 | -0.06 | -2.83% | 2.05 | 2.15 | 761511 | 15906.99 | 1.34% |
| 2025-04-30 | 2.13 | 2.12 | -0.02 | -0.93% | 2.11 | 2.25 | 695275 | 15090.27 | 1.22% |
| 2025-04-29 | 2.14 | 2.14 | -0.11 | -4.89% | 2.14 | 2.14 | 177057 | 3789.02 | 0.31% |
| 2025-04-28 | 2.20 | 2.25 | 0.05 | 2.27% | 2.20 | 2.29 | 454667 | 10225.40 | 0.80% |
| 2025-04-25 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.23 | 240883 | 5306.88 | 0.42% |
| 2025-04-24 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.25 | 262050 | 5799.33 | 0.46% |
| 2025-04-23 | 2.18 | 2.20 | -0.06 | -2.65% | 2.17 | 2.22 | 472145 | 10350.45 | 0.83% |
| 2025-04-22 | 2.25 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 354901 | 7967.64 | 0.62% |
| 2025-04-21 | 2.22 | 2.24 | 0.04 | 1.82% | 2.20 | 2.28 | 402306 | 9050.65 | 0.71% |
| 2025-04-18 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.23 | 255847 | 5626.09 | 0.45% |
| 2025-04-17 | 2.16 | 2.19 | 0.03 | 1.39% | 2.13 | 2.24 | 348835 | 7660.74 | 0.61% |
| 2025-04-16 | 2.19 | 2.16 | -0.03 | -1.37% | 2.12 | 2.21 | 283193 | 6110.86 | 0.50% |
| 2025-04-15 | 2.15 | 2.19 | 0.04 | 1.86% | 2.10 | 2.21 | 421858 | 9081.39 | 0.74% |
| 2025-04-14 | 2.10 | 2.15 | 0.09 | 4.37% | 2.10 | 2.16 | 402402 | 8634.92 | 0.71% |
| 2025-04-11 | 2.02 | 2.06 | 0.02 | 0.98% | 2.02 | 2.07 | 247567 | 5076.17 | 0.44% |
| 2025-04-10 | 2.00 | 2.04 | 0.08 | 4.08% | 1.98 | 2.05 | 390223 | 7906.42 | 0.69% |
| 2025-04-09 | 1.87 | 1.96 | -0.01 | -0.51% | 1.87 | 1.97 | 796777 | 15142.06 | 1.40% |
| 2025-04-08 | 1.97 | 1.97 | -0.10 | -4.83% | 1.97 | 1.97 | 159256 | 3137.34 | 0.28% |
| 2025-04-07 | 2.07 | 2.07 | -0.11 | -5.05% | 2.07 | 2.07 | 71060 | 1470.94 | 0.13% |
| 2025-04-03 | 2.15 | 2.18 | 0.03 | 1.40% | 2.13 | 2.19 | 188813 | 4095.12 | 0.33% |
| 2025-04-02 | 2.19 | 2.15 | -0.05 | -2.27% | 2.14 | 2.20 | 236315 | 5103.07 | 0.42% |
| 2025-04-01 | 2.24 | 2.20 | -0.04 | -1.79% | 2.18 | 2.24 | 304094 | 6712.68 | 0.54% |
| 2025-03-31 | 2.20 | 2.24 | 0.03 | 1.36% | 2.18 | 2.27 | 371515 | 8265.93 | 0.65% |
| 2025-03-28 | 2.24 | 2.21 | -0.07 | -3.07% | 2.20 | 2.28 | 459268 | 10265.46 | 0.81% |
| 2025-03-27 | 2.36 | 2.28 | 0.01 | 0.44% | 2.25 | 2.38 | 958908 | 22322.10 | 1.69% |
| 2025-03-26 | 2.22 | 2.27 | 0.11 | 5.09% | 2.22 | 2.27 | 168600 | 3811.19 | 0.30% |
| 2025-03-25 | 2.13 | 2.16 | 0.03 | 1.41% | 2.11 | 2.19 | 356827 | 7683.56 | 0.63% |
| 2025-03-24 | 2.20 | 2.13 | -0.08 | -3.62% | 2.10 | 2.21 | 625080 | 13385.20 | 1.10% |
| 2025-03-21 | 2.14 | 2.21 | 0.08 | 3.76% | 2.11 | 2.23 | 1061398 | 23031.50 | 1.87% |
| 2025-03-20 | 2.03 | 2.13 | 0.10 | 4.93% | 2.02 | 2.13 | 695447 | 14602.47 | 1.22% |
| 2025-03-19 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.06 | 413899 | 8426.36 | 0.73% |
| 2025-03-18 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.06 | 493856 | 10022.94 | 0.87% |
| 2025-03-17 | 2.03 | 2.03 | -0.01 | -0.49% | 2.03 | 2.06 | 267038 | 5447.86 | 0.47% |
| 2025-03-14 | 2.01 | 2.04 | 0.03 | 1.49% | 2.01 | 2.04 | 199038 | 4034.12 | 0.35% |
| 2025-03-13 | 2.03 | 2.01 | -0.02 | -0.99% | 2.01 | 2.04 | 229947 | 4648.67 | 0.40% |
| 2025-03-12 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.07 | 295339 | 6027.76 | 0.52% |
| 2025-03-11 | 2.06 | 2.05 | -0.02 | -0.97% | 2.05 | 2.08 | 264410 | 5456.38 | 0.47% |
合力泰(002217)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。
