| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-10 | 2.06 | 2.07 | 0.02 | 0.98% | 2.04 | 2.10 | 322022 | 6668.76 | 0.57% |
| 2025-03-07 | 2.04 | 2.05 | 0.00 | 0.00% | 2.03 | 2.08 | 289227 | 5931.66 | 0.51% |
| 2025-03-06 | 2.04 | 2.05 | 0.01 | 0.49% | 2.01 | 2.06 | 351137 | 7163.60 | 0.62% |
| 2025-03-05 | 2.00 | 2.04 | 0.03 | 1.49% | 1.95 | 2.07 | 564591 | 11321.39 | 0.99% |
| 2025-03-04 | 2.01 | 2.01 | -0.01 | -0.50% | 1.99 | 2.02 | 308413 | 6182.83 | 0.54% |
| 2025-03-03 | 2.04 | 2.02 | -0.01 | -0.49% | 2.00 | 2.05 | 298799 | 6027.92 | 0.53% |
| 2025-02-28 | 2.04 | 2.03 | -0.01 | -0.49% | 2.03 | 2.07 | 328768 | 6722.81 | 0.58% |
| 2025-02-27 | 2.06 | 2.04 | -0.02 | -0.97% | 2.02 | 2.08 | 320810 | 6558.05 | 0.56% |
| 2025-02-26 | 2.06 | 2.06 | 0.00 | 0.00% | 2.05 | 2.09 | 344038 | 7098.58 | 0.61% |
| 2025-02-25 | 2.08 | 2.06 | -0.04 | -1.90% | 2.05 | 2.11 | 377061 | 7835.82 | 0.66% |
| 2025-02-24 | 2.08 | 2.10 | 0.01 | 0.48% | 2.08 | 2.14 | 384754 | 8100.52 | 0.68% |
| 2025-02-21 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.14 | 407763 | 8584.84 | 0.72% |
| 2025-02-20 | 2.06 | 2.07 | 0.00 | 0.00% | 2.04 | 2.08 | 303414 | 6257.26 | 0.53% |
| 2025-02-19 | 2.05 | 2.07 | -0.01 | -0.48% | 2.05 | 2.09 | 444285 | 9190.06 | 0.78% |
| 2025-02-18 | 2.17 | 2.08 | -0.09 | -4.15% | 2.07 | 2.22 | 600474 | 12874.98 | 1.06% |
| 2025-02-17 | 2.18 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 385934 | 8451.30 | 0.68% |
| 2025-02-14 | 2.23 | 2.20 | -0.04 | -1.79% | 2.18 | 2.28 | 461420 | 10259.72 | 0.81% |
| 2025-02-13 | 2.30 | 2.24 | -0.08 | -3.45% | 2.21 | 2.37 | 608232 | 13950.17 | 1.07% |
| 2025-02-12 | 2.29 | 2.32 | 0.06 | 2.65% | 2.24 | 2.33 | 713052 | 16306.52 | 1.26% |
| 2025-02-11 | 2.14 | 2.26 | 0.11 | 5.12% | 2.13 | 2.26 | 438124 | 9777.87 | 0.77% |
| 2025-02-10 | 2.08 | 2.15 | 0.05 | 2.38% | 2.08 | 2.17 | 398906 | 8461.48 | 0.70% |
| 2025-02-07 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.12 | 341885 | 7178.56 | 0.60% |
| 2025-02-06 | 2.03 | 2.10 | 0.06 | 2.94% | 2.02 | 2.14 | 421111 | 8757.46 | 0.74% |
| 2025-02-05 | 2.03 | 2.04 | 0.02 | 0.99% | 1.99 | 2.05 | 210242 | 4258.62 | 0.37% |
| 2025-01-27 | 2.02 | 2.02 | 0.05 | 2.54% | 2.01 | 2.06 | 350716 | 7145.57 | 0.62% |
| 2025-01-24 | 1.98 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 342661 | 6793.87 | 0.60% |
| 2025-01-23 | 2.06 | 2.00 | -0.05 | -2.44% | 1.99 | 2.08 | 280612 | 5718.87 | 0.49% |
| 2025-01-22 | 2.04 | 2.05 | -0.01 | -0.49% | 2.03 | 2.09 | 198467 | 4091.90 | 0.35% |
| 2025-01-21 | 2.08 | 2.06 | -0.02 | -0.96% | 2.04 | 2.09 | 239713 | 4941.95 | 0.42% |
| 2025-01-20 | 2.10 | 2.08 | -0.02 | -0.95% | 2.06 | 2.11 | 258557 | 5396.09 | 0.46% |
| 2025-01-17 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.16 | 382395 | 8068.22 | 0.67% |
| 2025-01-16 | 2.07 | 2.08 | 0.00 | 0.00% | 2.07 | 2.11 | 211857 | 4432.92 | 0.37% |
| 2025-01-15 | 2.13 | 2.08 | -0.04 | -1.89% | 2.07 | 2.15 | 330683 | 6935.01 | 0.58% |
| 2025-01-14 | 2.06 | 2.12 | 0.07 | 3.41% | 2.05 | 2.14 | 432022 | 9128.29 | 0.76% |
| 2025-01-13 | 2.02 | 2.05 | 0.00 | 0.00% | 1.98 | 2.09 | 300474 | 6130.18 | 0.53% |
| 2025-01-10 | 2.03 | 2.05 | 0.03 | 1.49% | 2.02 | 2.10 | 388818 | 7999.81 | 0.68% |
| 2025-01-09 | 2.05 | 2.02 | -0.08 | -3.81% | 2.01 | 2.09 | 486941 | 9968.80 | 0.86% |
| 2025-01-08 | 2.00 | 2.10 | 0.08 | 3.96% | 1.96 | 2.12 | 716168 | 14755.02 | 1.26% |
| 2025-01-07 | 1.99 | 2.02 | -0.03 | -1.46% | 1.95 | 2.08 | 695069 | 13871.28 | 1.22% |
| 2025-01-06 | 2.08 | 2.05 | -0.11 | -5.09% | 2.05 | 2.12 | 424666 | 8746.27 | 0.75% |
| 2025-01-03 | 2.26 | 2.16 | -0.11 | -4.85% | 2.16 | 2.26 | 548063 | 11912.15 | 0.96% |
| 2025-01-02 | 2.40 | 2.27 | -0.12 | -5.02% | 2.27 | 2.43 | 641114 | 14831.06 | 2.06% |
| 2024-12-31 | 2.41 | 2.39 | -0.12 | -4.78% | 2.38 | 2.57 | 762558 | 18475.49 | 2.45% |
| 2024-12-27 | 2.63 | 2.51 | -0.13 | -4.92% | 2.51 | 2.65 | 1023592 | 26269.62 | 3.28% |
| 2024-12-26 | 2.59 | 2.64 | 0.10 | 3.94% | 2.56 | 2.67 | 1149094 | 30244.81 | 3.69% |
| 2024-12-25 | 2.48 | 2.54 | 0.12 | 4.96% | 2.42 | 2.54 | 712534 | 17813.50 | 2.29% |
| 2024-12-24 | 2.59 | 2.42 | -0.09 | -3.59% | 2.38 | 2.59 | 648462 | 15957.27 | 2.08% |
| 2024-12-23 | 2.47 | 2.51 | 0.01 | 0.40% | 2.40 | 2.57 | 658199 | 16389.18 | 2.11% |
| 2024-12-20 | 2.50 | 2.50 | -0.01 | -0.40% | 2.45 | 2.62 | 811772 | 20594.85 | 2.60% |
| 2024-12-19 | 2.41 | 2.51 | 0.12 | 5.02% | 2.40 | 2.51 | 890883 | 22101.98 | 2.86% |
| 2024-12-18 | 2.27 | 2.39 | 0.11 | 4.82% | 2.25 | 2.39 | 566873 | 13158.25 | 1.82% |
| 2024-12-17 | 2.25 | 2.28 | 0.01 | 0.44% | 2.25 | 2.31 | 405573 | 9258.09 | 1.30% |
| 2024-12-16 | 2.23 | 2.27 | 0.03 | 1.34% | 2.21 | 2.28 | 370746 | 8353.33 | 1.19% |
| 2024-12-13 | 2.28 | 2.24 | -0.04 | -1.75% | 2.22 | 2.30 | 407117 | 9196.33 | 1.31% |
| 2024-12-12 | 2.32 | 2.28 | -0.04 | -1.72% | 2.27 | 2.32 | 414795 | 9493.44 | 1.33% |
| 2024-12-11 | 2.28 | 2.32 | 0.04 | 1.75% | 2.27 | 2.35 | 407525 | 9422.24 | 1.31% |
| 2024-12-10 | 2.32 | 2.28 | -0.04 | -1.72% | 2.22 | 2.32 | 640286 | 14508.87 | 2.05% |
| 2024-12-09 | 2.32 | 2.32 | 0.07 | 3.11% | 2.28 | 2.36 | 749424 | 17483.15 | 2.40% |
| 2024-12-06 | 2.23 | 2.25 | 0.02 | 0.90% | 2.20 | 2.27 | 451049 | 10100.47 | 1.45% |
| 2024-12-05 | 2.18 | 2.23 | 0.01 | 0.45% | 2.17 | 2.30 | 517329 | 11489.25 | 1.66% |
| 2024-12-04 | 2.33 | 2.22 | -0.12 | -5.13% | 2.22 | 2.34 | 713717 | 16081.44 | 2.29% |
| 2024-12-03 | 2.30 | 2.34 | 0.04 | 1.74% | 2.30 | 2.38 | 871178 | 20375.98 | 2.80% |
*ST合泰(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。
