| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 2.49 | 2.45 | -0.04 | -1.61% | 2.43 | 2.50 | 763632 | 18807.08 | 1.34% |
| 2025-08-13 | 2.47 | 2.49 | 0.02 | 0.81% | 2.46 | 2.51 | 712258 | 17721.93 | 1.25% |
| 2025-08-12 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.51 | 508403 | 12592.96 | 0.90% |
| 2025-08-11 | 2.48 | 2.49 | 0.01 | 0.40% | 2.46 | 2.49 | 524239 | 12986.81 | 0.92% |
| 2025-08-08 | 2.51 | 2.48 | -0.03 | -1.20% | 2.47 | 2.56 | 1065898 | 26731.23 | 1.88% |
| 2025-08-07 | 2.45 | 2.51 | 0.06 | 2.45% | 2.44 | 2.53 | 1551257 | 38761.07 | 2.73% |
| 2025-08-06 | 2.43 | 2.45 | 0.01 | 0.41% | 2.39 | 2.46 | 776084 | 18813.03 | 1.37% |
| 2025-08-05 | 2.42 | 2.44 | 0.02 | 0.83% | 2.41 | 2.47 | 653493 | 15983.51 | 1.15% |
| 2025-08-04 | 2.42 | 2.42 | -0.01 | -0.41% | 2.40 | 2.43 | 429236 | 10341.17 | 0.76% |
| 2025-08-01 | 2.44 | 2.43 | -0.02 | -0.82% | 2.41 | 2.45 | 556710 | 13501.99 | 0.98% |
| 2025-07-31 | 2.45 | 2.45 | 0.00 | 0.00% | 2.44 | 2.51 | 1088944 | 26923.64 | 1.92% |
| 2025-07-30 | 2.47 | 2.45 | -0.03 | -1.21% | 2.44 | 2.49 | 610495 | 15010.00 | 1.07% |
| 2025-07-29 | 2.49 | 2.48 | -0.02 | -0.80% | 2.44 | 2.50 | 789958 | 19439.03 | 1.39% |
| 2025-07-28 | 2.52 | 2.50 | -0.02 | -0.79% | 2.48 | 2.52 | 541369 | 13492.71 | 0.95% |
| 2025-07-25 | 2.50 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 787204 | 19735.92 | 1.39% |
| 2025-07-24 | 2.48 | 2.51 | 0.02 | 0.80% | 2.47 | 2.51 | 645889 | 16097.46 | 1.14% |
| 2025-07-23 | 2.51 | 2.49 | -0.04 | -1.58% | 2.47 | 2.52 | 946808 | 23627.85 | 1.67% |
| 2025-07-22 | 2.55 | 2.53 | -0.03 | -1.17% | 2.51 | 2.56 | 894016 | 22573.87 | 1.57% |
| 2025-07-21 | 2.53 | 2.56 | 0.02 | 0.79% | 2.53 | 2.58 | 833294 | 21310.63 | 1.47% |
| 2025-07-18 | 2.59 | 2.54 | -0.04 | -1.55% | 2.53 | 2.61 | 806573 | 20570.00 | 1.42% |
| 2025-07-17 | 2.54 | 2.58 | 0.04 | 1.57% | 2.53 | 2.59 | 957860 | 24518.08 | 1.69% |
| 2025-07-16 | 2.52 | 2.54 | 0.01 | 0.40% | 2.51 | 2.56 | 717216 | 18193.60 | 1.26% |
| 2025-07-15 | 2.58 | 2.53 | -0.02 | -0.78% | 2.51 | 2.59 | 928767 | 23634.01 | 1.64% |
| 2025-07-14 | 2.56 | 2.55 | -0.02 | -0.78% | 2.54 | 2.59 | 752283 | 19236.56 | 1.32% |
| 2025-07-11 | 2.59 | 2.57 | -0.04 | -1.53% | 2.55 | 2.60 | 1027546 | 26405.35 | 1.81% |
| 2025-07-10 | 2.61 | 2.61 | 0.03 | 1.16% | 2.59 | 2.68 | 1669620 | 43898.47 | 2.94% |
| 2025-07-09 | 2.63 | 2.58 | -0.03 | -1.15% | 2.58 | 2.65 | 1222372 | 31831.45 | 2.15% |
| 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% |
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。
