| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.38 | 3.29 | -0.10 | -2.95% | 3.27 | 3.38 | 1567009 | 51959.68 | 2.76% |
| 2025-10-09 | 3.33 | 3.39 | 0.07 | 2.11% | 3.33 | 3.54 | 2516434 | 86125.77 | 4.43% |
| 2025-09-30 | 3.25 | 3.32 | 0.07 | 2.15% | 3.24 | 3.35 | 1521847 | 50374.16 | 2.68% |
| 2025-09-29 | 3.20 | 3.25 | 0.03 | 0.93% | 3.18 | 3.27 | 1300680 | 41999.81 | 2.29% |
| 2025-09-26 | 3.31 | 3.22 | -0.11 | -3.30% | 3.21 | 3.31 | 1523202 | 49612.93 | 2.68% |
| 2025-09-25 | 3.34 | 3.33 | -0.02 | -0.60% | 3.29 | 3.38 | 1608218 | 53401.70 | 2.83% |
| 2025-09-24 | 3.33 | 3.35 | -0.05 | -1.47% | 3.25 | 3.36 | 2236498 | 73904.80 | 3.94% |
| 2025-09-23 | 3.66 | 3.40 | -0.25 | -6.85% | 3.30 | 3.67 | 3925476 | 134233.78 | 6.91% |
| 2025-09-22 | 3.53 | 3.65 | 0.10 | 2.82% | 3.46 | 3.69 | 2975854 | 107115.29 | 5.24% |
| 2025-09-19 | 3.81 | 3.55 | -0.25 | -6.58% | 3.52 | 3.82 | 4545549 | 163122.16 | 8.00% |
| 2025-09-18 | 3.69 | 3.80 | 0.04 | 1.06% | 3.68 | 3.95 | 6382822 | 244675.36 | 11.24% |
| 2025-09-17 | 3.78 | 3.76 | 0.00 | 0.00% | 3.73 | 3.95 | 5103415 | 194856.86 | 8.98% |
| 2025-09-16 | 3.68 | 3.76 | 0.08 | 2.17% | 3.64 | 3.85 | 4185974 | 156646.69 | 7.37% |
| 2025-09-15 | 3.75 | 3.68 | -0.06 | -1.60% | 3.65 | 3.77 | 2321935 | 85840.73 | 4.09% |
| 2025-09-12 | 3.71 | 3.74 | 0.00 | 0.00% | 3.66 | 3.80 | 3214087 | 119763.70 | 5.66% |
| 2025-09-11 | 3.61 | 3.74 | 0.13 | 3.60% | 3.56 | 3.82 | 3665198 | 136242.25 | 6.45% |
| 2025-09-10 | 3.61 | 3.61 | 0.01 | 0.28% | 3.53 | 3.65 | 2162255 | 77874.06 | 3.81% |
| 2025-09-09 | 3.70 | 3.60 | -0.20 | -5.26% | 3.57 | 3.72 | 3520669 | 127900.76 | 6.20% |
| 2025-09-08 | 3.88 | 3.80 | -0.07 | -1.81% | 3.77 | 4.06 | 4057661 | 157111.86 | 7.14% |
| 2025-09-05 | 3.74 | 3.87 | 0.18 | 4.88% | 3.68 | 3.93 | 4539804 | 173677.22 | 7.99% |
| 2025-09-04 | 3.99 | 3.69 | -0.37 | -9.11% | 3.65 | 4.10 | 5452160 | 206848.17 | 9.60% |
| 2025-09-03 | 4.00 | 4.06 | 0.04 | 1.00% | 3.82 | 4.33 | 6506060 | 265114.84 | 11.45% |
| 2025-09-02 | 3.94 | 4.02 | 0.16 | 4.15% | 3.80 | 4.20 | 8663363 | 346023.91 | 15.25% |
| 2025-09-01 | 3.43 | 3.86 | 0.35 | 9.97% | 3.43 | 3.86 | 6067218 | 228971.34 | 10.68% |
| 2025-08-29 | 3.73 | 3.51 | -0.39 | -10.00% | 3.51 | 3.76 | 5743712 | 204239.34 | 10.11% |
| 2025-08-28 | 3.78 | 3.90 | 0.00 | 0.00% | 3.60 | 4.10 | 9049597 | 348736.72 | 15.93% |
| 2025-08-27 | 3.91 | 3.90 | 0.18 | 4.84% | 3.70 | 4.09 | 11362418 | 452087.03 | 20.00% |
| 2025-08-26 | 3.63 | 3.72 | 0.34 | 10.06% | 3.47 | 3.72 | 8129656 | 297959.41 | 14.31% |
| 2025-08-25 | 3.32 | 3.38 | 0.31 | 10.10% | 3.15 | 3.38 | 2373362 | 78253.38 | 4.18% |
| 2025-08-22 | 2.79 | 3.07 | 0.28 | 10.04% | 2.77 | 3.07 | 1851419 | 55689.57 | 3.26% |
| 2025-08-21 | 3.00 | 2.79 | -0.09 | -3.13% | 2.77 | 3.00 | 4314573 | 124140.67 | 7.60% |
| 2025-08-20 | 2.61 | 2.88 | 0.26 | 9.92% | 2.59 | 2.88 | 2282842 | 63027.17 | 4.02% |
| 2025-08-19 | 2.61 | 2.62 | 0.01 | 0.38% | 2.58 | 2.65 | 1664423 | 43627.51 | 2.93% |
| 2025-08-18 | 2.60 | 2.61 | 0.02 | 0.77% | 2.58 | 2.64 | 1969038 | 51360.70 | 3.47% |
| 2025-08-15 | 2.44 | 2.59 | 0.14 | 5.71% | 2.44 | 2.65 | 2246515 | 57271.60 | 3.95% |
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。
