| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.03 | 730528 | 22036.91 | 1.29% |
| 2026-02-02 | 3.05 | 3.01 | -0.05 | -1.63% | 3.00 | 3.06 | 827847 | 25073.51 | 1.46% |
| 2026-01-30 | 3.05 | 3.06 | 0.00 | 0.00% | 3.02 | 3.07 | 974574 | 29674.28 | 1.72% |
| 2026-01-29 | 3.08 | 3.06 | -0.02 | -0.65% | 3.04 | 3.10 | 938128 | 28767.64 | 1.65% |
| 2026-01-28 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.11 | 866097 | 26695.09 | 1.52% |
| 2026-01-27 | 3.11 | 3.11 | -0.02 | -0.64% | 3.07 | 3.13 | 903458 | 27958.37 | 1.59% |
| 2026-01-26 | 3.18 | 3.13 | -0.05 | -1.57% | 3.11 | 3.20 | 1114466 | 34990.40 | 1.96% |
| 2026-01-23 | 3.12 | 3.18 | 0.06 | 1.92% | 3.11 | 3.18 | 1375830 | 43533.97 | 2.42% |
| 2026-01-22 | 3.11 | 3.12 | 0.00 | 0.00% | 3.10 | 3.14 | 982882 | 30661.16 | 1.73% |
| 2026-01-21 | 3.11 | 3.12 | 0.00 | 0.00% | 3.08 | 3.14 | 857601 | 26690.92 | 1.51% |
| 2026-01-20 | 3.16 | 3.12 | -0.04 | -1.27% | 3.11 | 3.16 | 1052624 | 32914.84 | 1.85% |
| 2026-01-19 | 3.14 | 3.16 | -0.01 | -0.32% | 3.11 | 3.16 | 1122847 | 35289.39 | 1.98% |
| 2026-01-16 | 3.26 | 3.17 | -0.09 | -2.76% | 3.15 | 3.28 | 1798164 | 57278.77 | 3.17% |
| 2026-01-15 | 3.30 | 3.26 | -0.04 | -1.21% | 3.21 | 3.39 | 2733233 | 89986.88 | 4.81% |
| 2026-01-14 | 3.18 | 3.30 | 0.12 | 3.77% | 3.18 | 3.33 | 3448491 | 113051.41 | 6.07% |
| 2026-01-13 | 3.25 | 3.18 | -0.07 | -2.15% | 3.16 | 3.34 | 2558126 | 82209.72 | 4.50% |
| 2026-01-12 | 3.13 | 3.25 | 0.12 | 3.83% | 3.12 | 3.26 | 2909378 | 93368.34 | 5.12% |
| 2026-01-09 | 3.11 | 3.13 | 0.03 | 0.97% | 3.08 | 3.13 | 1584256 | 49093.66 | 2.79% |
| 2026-01-08 | 3.08 | 3.10 | 0.01 | 0.32% | 3.06 | 3.12 | 1215193 | 37666.36 | 2.14% |
| 2026-01-07 | 3.15 | 3.09 | -0.07 | -2.22% | 3.08 | 3.15 | 1511930 | 46921.37 | 2.66% |
| 2026-01-06 | 3.05 | 3.16 | 0.09 | 2.93% | 3.04 | 3.19 | 2334029 | 73009.88 | 4.11% |
| 2026-01-05 | 3.04 | 3.07 | 0.02 | 0.66% | 3.02 | 3.08 | 1275006 | 38853.56 | 2.24% |
| 2025-12-31 | 3.03 | 3.05 | 0.01 | 0.33% | 2.99 | 3.06 | 1296124 | 39274.31 | 2.28% |
| 2025-12-30 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.07 | 1104492 | 33647.73 | 1.94% |
| 2025-12-29 | 3.09 | 3.04 | -0.05 | -1.62% | 3.04 | 3.09 | 1422619 | 43507.76 | 2.50% |
| 2025-12-26 | 3.11 | 3.09 | -0.03 | -0.96% | 3.07 | 3.11 | 1497300 | 46224.84 | 2.64% |
| 2025-12-25 | 3.10 | 3.12 | 0.01 | 0.32% | 3.08 | 3.12 | 1120906 | 34763.06 | 1.97% |
| 2025-12-24 | 3.08 | 3.11 | 0.02 | 0.65% | 3.06 | 3.11 | 1083293 | 33531.34 | 1.91% |
| 2025-12-23 | 3.12 | 3.09 | -0.03 | -0.96% | 3.08 | 3.13 | 1232100 | 38108.16 | 2.17% |
| 2025-12-22 | 3.11 | 3.12 | 0.00 | 0.00% | 3.08 | 3.14 | 1395912 | 43517.84 | 2.46% |
| 2025-12-19 | 3.06 | 3.12 | 0.06 | 1.96% | 3.06 | 3.13 | 1531871 | 47514.40 | 2.70% |
| 2025-12-18 | 3.09 | 3.06 | -0.05 | -1.61% | 3.06 | 3.10 | 1300986 | 40029.37 | 2.29% |
| 2025-12-17 | 3.07 | 3.11 | 0.02 | 0.65% | 3.05 | 3.11 | 1848328 | 56903.55 | 3.25% |
| 2025-12-16 | 3.17 | 3.09 | -0.09 | -2.83% | 3.08 | 3.22 | 2701183 | 84398.72 | 4.76% |
| 2025-12-15 | 3.19 | 3.18 | -0.11 | -3.34% | 3.12 | 3.27 | 2968173 | 94861.96 | 5.23% |
| 2025-12-12 | 3.36 | 3.29 | -0.10 | -2.95% | 3.28 | 3.43 | 3861684 | 128476.88 | 6.80% |
| 2025-12-11 | 3.67 | 3.39 | -0.32 | -8.63% | 3.36 | 3.77 | 6593738 | 232451.08 | 11.61% |
| 2025-12-10 | 3.88 | 3.71 | -0.07 | -1.85% | 3.70 | 4.05 | 10516574 | 408167.62 | 18.51% |
| 2025-12-09 | 3.43 | 3.78 | 0.34 | 9.88% | 3.37 | 3.78 | 8890963 | 325751.22 | 15.65% |
| 2025-12-08 | 3.38 | 3.44 | 0.05 | 1.47% | 3.30 | 3.45 | 3499306 | 118094.44 | 6.16% |
| 2025-12-05 | 3.26 | 3.39 | 0.09 | 2.73% | 3.20 | 3.45 | 3030554 | 101344.53 | 5.34% |
| 2025-12-04 | 3.27 | 3.30 | 0.04 | 1.23% | 3.27 | 3.36 | 2606651 | 86315.74 | 4.59% |
| 2025-12-03 | 3.22 | 3.26 | 0.00 | 0.00% | 3.14 | 3.36 | 2533231 | 81953.38 | 4.46% |
| 2025-12-02 | 3.24 | 3.26 | 0.07 | 2.19% | 3.16 | 3.31 | 2584457 | 83987.10 | 4.55% |
| 2025-12-01 | 3.13 | 3.19 | 0.04 | 1.27% | 3.10 | 3.21 | 1417665 | 44868.18 | 2.50% |
| 2025-11-28 | 3.11 | 3.15 | 0.04 | 1.29% | 3.08 | 3.16 | 896610 | 27990.96 | 1.58% |
| 2025-11-27 | 3.12 | 3.11 | -0.03 | -0.96% | 3.11 | 3.17 | 776510 | 24364.50 | 1.37% |
| 2025-11-26 | 3.17 | 3.14 | -0.03 | -0.95% | 3.13 | 3.20 | 856996 | 27066.27 | 1.51% |
| 2025-11-25 | 3.10 | 3.17 | 0.08 | 2.59% | 3.07 | 3.19 | 1112550 | 35056.65 | 1.96% |
| 2025-11-24 | 3.08 | 3.09 | 0.01 | 0.32% | 3.02 | 3.11 | 1006703 | 30853.23 | 1.77% |
| 2025-11-21 | 3.17 | 3.08 | -0.09 | -2.84% | 3.06 | 3.22 | 1596566 | 50175.73 | 2.81% |
| 2025-11-20 | 3.16 | 3.17 | 0.03 | 0.96% | 3.14 | 3.22 | 972901 | 30882.39 | 1.71% |
| 2025-11-19 | 3.24 | 3.14 | -0.10 | -3.09% | 3.12 | 3.24 | 1302292 | 41175.80 | 2.29% |
| 2025-11-18 | 3.32 | 3.24 | -0.12 | -3.57% | 3.20 | 3.33 | 1835975 | 59613.68 | 3.23% |
| 2025-11-17 | 3.28 | 3.36 | 0.03 | 0.90% | 3.26 | 3.39 | 2324961 | 77874.62 | 4.09% |
| 2025-11-14 | 3.20 | 3.33 | 0.10 | 3.10% | 3.18 | 3.43 | 3146707 | 105451.30 | 5.54% |
| 2025-11-13 | 3.16 | 3.23 | 0.08 | 2.54% | 3.16 | 3.25 | 1282328 | 41064.07 | 2.26% |
| 2025-11-12 | 3.17 | 3.15 | -0.04 | -1.25% | 3.13 | 3.19 | 888148 | 28037.81 | 1.56% |
| 2025-11-11 | 3.23 | 3.19 | -0.06 | -1.85% | 3.17 | 3.24 | 1174278 | 37499.07 | 2.07% |
| 2025-11-10 | 3.21 | 3.25 | 0.04 | 1.25% | 3.15 | 3.28 | 1510403 | 48596.27 | 2.66% |
| 2025-11-07 | 3.30 | 3.21 | -0.09 | -2.73% | 3.20 | 3.30 | 1683315 | 54364.38 | 2.96% |
| 2025-11-06 | 3.35 | 3.30 | -0.09 | -2.65% | 3.26 | 3.38 | 1873260 | 61706.73 | 3.30% |
| 2025-11-05 | 3.35 | 3.39 | -0.03 | -0.88% | 3.31 | 3.47 | 2873375 | 97548.52 | 5.06% |
| 2025-11-04 | 3.26 | 3.42 | 0.14 | 4.27% | 3.23 | 3.47 | 3685664 | 124216.00 | 6.49% |
| 2025-11-03 | 3.23 | 3.28 | 0.01 | 0.31% | 3.19 | 3.28 | 1711653 | 55444.37 | 3.01% |
| 2025-10-31 | 3.28 | 3.27 | 0.01 | 0.31% | 3.26 | 3.33 | 2044440 | 67221.70 | 3.60% |
| 2025-10-30 | 3.40 | 3.26 | -0.23 | -6.59% | 3.23 | 3.45 | 3812236 | 126317.29 | 6.71% |
| 2025-10-29 | 3.60 | 3.49 | 0.13 | 3.87% | 3.39 | 3.67 | 6853875 | 241137.20 | 12.07% |
| 2025-10-28 | 3.03 | 3.36 | 0.31 | 10.16% | 3.02 | 3.36 | 3659093 | 120732.73 | 6.44% |
| 2025-10-27 | 3.08 | 3.05 | 0.00 | 0.00% | 3.00 | 3.10 | 1285122 | 39134.57 | 2.26% |
| 2025-10-24 | 3.03 | 3.05 | 0.02 | 0.66% | 3.02 | 3.07 | 967305 | 29377.61 | 1.70% |
| 2025-10-23 | 3.06 | 3.03 | -0.06 | -1.94% | 2.98 | 3.07 | 1371385 | 41278.61 | 2.41% |
| 2025-10-22 | 3.12 | 3.09 | -0.05 | -1.59% | 3.07 | 3.12 | 1039368 | 32135.05 | 1.83% |
| 2025-10-21 | 3.11 | 3.14 | 0.04 | 1.29% | 3.09 | 3.15 | 1075032 | 33657.18 | 1.89% |
| 2025-10-20 | 3.08 | 3.10 | 0.04 | 1.31% | 3.08 | 3.12 | 971146 | 30104.38 | 1.71% |
| 2025-10-17 | 3.15 | 3.06 | -0.09 | -2.86% | 3.04 | 3.19 | 1206440 | 37315.79 | 2.12% |
| 2025-10-16 | 3.21 | 3.15 | -0.07 | -2.17% | 3.14 | 3.22 | 922558 | 29250.25 | 1.62% |
| 2025-10-15 | 3.19 | 3.22 | 0.04 | 1.26% | 3.15 | 3.22 | 942447 | 30044.60 | 1.66% |
| 2025-10-14 | 3.24 | 3.18 | -0.05 | -1.55% | 3.17 | 3.32 | 1404460 | 45516.17 | 2.47% |
| 2025-10-13 | 3.15 | 3.23 | -0.06 | -1.82% | 3.10 | 3.24 | 1279750 | 40728.86 | 2.25% |
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。
