| 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 | 7.26 | 7.05 | -0.14 | -1.95% | 6.94 | 7.26 | 330553 | 23233.25 | 8.69% |
| 2025-08-21 | 7.10 | 7.19 | 0.13 | 1.84% | 7.03 | 7.42 | 494469 | 35687.48 | 13.00% |
| 2025-08-20 | 6.98 | 7.06 | 0.09 | 1.29% | 6.92 | 7.15 | 346156 | 24374.23 | 9.10% |
| 2025-08-19 | 6.95 | 6.97 | -0.06 | -0.85% | 6.90 | 7.15 | 513469 | 36087.11 | 13.50% |
| 2025-08-18 | 7.20 | 7.03 | 0.08 | 1.15% | 7.00 | 7.46 | 961959 | 68930.47 | 25.29% |
| 2025-08-15 | 6.37 | 6.95 | 0.63 | 9.97% | 6.31 | 6.95 | 341487 | 22948.53 | 8.98% |
| 2025-08-14 | 6.50 | 6.32 | -0.17 | -2.62% | 6.31 | 6.53 | 170106 | 10916.31 | 4.47% |
| 2025-08-13 | 6.51 | 6.49 | -0.04 | -0.61% | 6.38 | 6.55 | 188150 | 12130.95 | 4.94% |
| 2025-08-12 | 6.50 | 6.53 | 0.03 | 0.46% | 6.45 | 6.53 | 132563 | 8611.07 | 3.48% |
| 2025-08-11 | 6.42 | 6.50 | 0.06 | 0.93% | 6.39 | 6.50 | 123734 | 8001.94 | 3.25% |
| 2025-08-08 | 6.43 | 6.44 | 0.03 | 0.47% | 6.34 | 6.45 | 139441 | 8921.08 | 3.66% |
| 2025-08-07 | 6.47 | 6.41 | -0.06 | -0.93% | 6.39 | 6.58 | 204517 | 13149.92 | 5.37% |
| 2025-08-06 | 6.31 | 6.47 | 0.18 | 2.86% | 6.28 | 6.80 | 362100 | 23543.22 | 9.50% |
| 2025-08-05 | 6.20 | 6.29 | 0.07 | 1.13% | 6.20 | 6.29 | 93850 | 5885.53 | 2.46% |
| 2025-08-04 | 6.13 | 6.22 | 0.08 | 1.30% | 6.06 | 6.22 | 76662 | 4728.60 | 2.01% |
| 2025-08-01 | 6.11 | 6.14 | 0.03 | 0.49% | 6.10 | 6.16 | 79538 | 4875.18 | 2.09% |
| 2025-07-31 | 6.19 | 6.11 | -0.08 | -1.29% | 6.08 | 6.23 | 88381 | 5419.16 | 2.32% |
| 2025-07-30 | 6.21 | 6.19 | -0.01 | -0.16% | 6.13 | 6.23 | 77030 | 4760.22 | 2.02% |
| 2025-07-29 | 6.29 | 6.20 | -0.08 | -1.27% | 6.14 | 6.31 | 107255 | 6650.50 | 2.82% |
| 2025-07-28 | 6.31 | 6.28 | -0.01 | -0.16% | 6.26 | 6.32 | 75647 | 4755.74 | 1.99% |
| 2025-07-25 | 6.25 | 6.29 | 0.04 | 0.64% | 6.22 | 6.31 | 85839 | 5391.46 | 2.25% |
| 2025-07-24 | 6.21 | 6.25 | 0.02 | 0.32% | 6.21 | 6.27 | 91491 | 5707.08 | 2.40% |
| 2025-07-23 | 6.31 | 6.23 | -0.07 | -1.11% | 6.22 | 6.35 | 112297 | 7059.24 | 2.95% |
| 2025-07-22 | 6.31 | 6.30 | 0.01 | 0.16% | 6.19 | 6.32 | 121849 | 7622.09 | 3.20% |
| 2025-07-21 | 6.18 | 6.29 | 0.15 | 2.44% | 6.15 | 6.30 | 161602 | 10113.19 | 4.24% |
| 2025-07-18 | 6.24 | 6.14 | -0.10 | -1.60% | 6.12 | 6.27 | 126094 | 7767.98 | 3.31% |
| 2025-07-17 | 6.24 | 6.24 | 0.09 | 1.46% | 6.16 | 6.28 | 143503 | 8925.77 | 3.77% |
| 2025-07-16 | 6.14 | 6.15 | 0.01 | 0.16% | 6.11 | 6.21 | 110339 | 6801.98 | 2.90% |
| 2025-07-15 | 6.34 | 6.14 | -0.31 | -4.81% | 6.09 | 6.34 | 284772 | 17579.67 | 7.47% |
| 2025-07-14 | 6.38 | 6.45 | 0.06 | 0.94% | 6.33 | 6.49 | 190768 | 12249.30 | 5.01% |
| 2025-07-11 | 6.50 | 6.39 | -0.09 | -1.39% | 6.35 | 6.57 | 288548 | 18498.77 | 7.57% |
| 2025-07-10 | 6.27 | 6.48 | 0.20 | 3.18% | 6.27 | 6.54 | 453839 | 29306.88 | 11.91% |
| 2025-07-09 | 6.29 | 6.28 | -0.01 | -0.16% | 6.23 | 6.31 | 106300 | 6667.33 | 2.79% |
| 2025-07-08 | 6.22 | 6.29 | 0.08 | 1.29% | 6.19 | 6.34 | 124975 | 7827.55 | 3.28% |
| 2025-07-07 | 6.11 | 6.21 | 0.08 | 1.31% | 6.10 | 6.21 | 93684 | 5784.95 | 2.46% |
| 2025-07-04 | 6.22 | 6.13 | -0.11 | -1.76% | 6.11 | 6.27 | 120544 | 7427.35 | 3.16% |
| 2025-07-03 | 6.35 | 6.24 | -0.07 | -1.11% | 6.22 | 6.36 | 132847 | 8296.74 | 3.49% |
| 2025-07-02 | 6.30 | 6.31 | 0.04 | 0.64% | 6.26 | 6.36 | 211685 | 13348.31 | 5.56% |
| 2025-07-01 | 6.24 | 6.27 | 0.03 | 0.48% | 6.18 | 6.28 | 122186 | 7636.00 | 3.21% |
| 2025-06-30 | 6.21 | 6.24 | 0.07 | 1.13% | 6.17 | 6.24 | 85016 | 5280.98 | 2.23% |
| 2025-06-27 | 6.18 | 6.17 | 0.03 | 0.49% | 6.14 | 6.21 | 84711 | 5230.45 | 2.22% |
| 2025-06-26 | 6.17 | 6.14 | -0.03 | -0.49% | 6.13 | 6.21 | 87169 | 5375.07 | 2.29% |
| 2025-06-25 | 6.17 | 6.17 | 0.00 | 0.00% | 6.13 | 6.23 | 97601 | 6021.65 | 2.56% |
| 2025-06-24 | 6.06 | 6.17 | 0.12 | 1.98% | 6.04 | 6.19 | 129703 | 7973.54 | 3.40% |
| 2025-06-23 | 5.82 | 6.05 | 0.17 | 2.89% | 5.82 | 6.08 | 140798 | 8434.79 | 3.70% |
| 2025-06-20 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.97 | 84066 | 4974.59 | 2.21% |
| 2025-06-19 | 6.04 | 5.91 | -0.14 | -2.31% | 5.90 | 6.05 | 132742 | 7924.58 | 3.48% |
| 2025-06-18 | 6.12 | 6.05 | -0.08 | -1.31% | 6.01 | 6.14 | 110384 | 6677.97 | 2.90% |
| 2025-06-17 | 6.19 | 6.13 | -0.03 | -0.49% | 6.08 | 6.19 | 137783 | 8424.44 | 3.62% |
| 2025-06-16 | 6.06 | 6.16 | 0.06 | 0.98% | 6.06 | 6.22 | 135356 | 8326.48 | 3.55% |
| 2025-06-13 | 6.21 | 6.10 | -0.14 | -2.24% | 6.07 | 6.23 | 220659 | 13521.80 | 5.79% |
| 2025-06-12 | 6.39 | 6.24 | -0.14 | -2.19% | 6.23 | 6.39 | 190891 | 12005.89 | 5.01% |
| 2025-06-11 | 6.26 | 6.38 | 0.09 | 1.43% | 6.26 | 6.40 | 254559 | 16139.44 | 6.68% |
| 2025-06-10 | 6.37 | 6.29 | -0.06 | -0.94% | 6.17 | 6.39 | 221890 | 13956.29 | 5.82% |
| 2025-06-09 | 6.29 | 6.35 | 0.06 | 0.95% | 6.27 | 6.35 | 179060 | 11336.23 | 4.70% |
| 2025-06-06 | 6.25 | 6.29 | 0.03 | 0.48% | 6.23 | 6.34 | 166242 | 10450.09 | 4.36% |
| 2025-06-05 | 6.31 | 6.26 | -0.03 | -0.48% | 6.24 | 6.33 | 153989 | 9657.29 | 4.04% |
| 2025-06-04 | 6.27 | 6.29 | 0.04 | 0.64% | 6.25 | 6.33 | 150208 | 9436.29 | 3.94% |
| 2025-06-03 | 6.20 | 6.25 | 0.02 | 0.32% | 6.17 | 6.30 | 136648 | 8547.33 | 3.59% |
| 2025-05-30 | 6.30 | 6.23 | -0.07 | -1.11% | 6.20 | 6.30 | 167870 | 10480.60 | 4.41% |
| 2025-05-29 | 6.20 | 6.30 | 0.05 | 0.80% | 6.19 | 6.30 | 209009 | 13069.43 | 5.49% |
| 2025-05-28 | 6.40 | 6.25 | -0.10 | -1.57% | 6.23 | 6.44 | 264912 | 16716.69 | 6.95% |
| 2025-05-27 | 6.33 | 6.35 | 0.03 | 0.47% | 6.20 | 6.36 | 255560 | 16036.44 | 6.71% |
| 2025-05-26 | 6.25 | 6.32 | 0.03 | 0.48% | 6.19 | 6.32 | 275905 | 17233.38 | 7.24% |
| 2025-05-23 | 6.45 | 6.29 | -0.13 | -2.02% | 6.28 | 6.49 | 319738 | 20416.71 | 8.39% |
| 2025-05-22 | 6.39 | 6.42 | -0.06 | -0.93% | 6.38 | 6.59 | 395102 | 25506.09 | 10.37% |
| 2025-05-21 | 6.61 | 6.48 | -0.38 | -5.54% | 6.42 | 6.73 | 672325 | 43964.37 | 17.65% |
| 2025-05-20 | 7.72 | 6.86 | -0.67 | -8.90% | 6.80 | 7.88 | 1062200 | 76820.24 | 27.88% |
| 2025-05-19 | 8.21 | 7.53 | -0.84 | -10.04% | 7.53 | 8.21 | 1258826 | 98749.05 | 33.04% |
| 2025-05-16 | 8.37 | 8.37 | 0.76 | 9.99% | 8.00 | 8.37 | 1210799 | 100455.88 | 31.78% |
| 2025-05-15 | 7.61 | 7.61 | 0.69 | 9.97% | 7.61 | 7.61 | 34614 | 2634.09 | 0.91% |
| 2025-05-14 | 6.92 | 6.92 | 0.63 | 10.02% | 6.92 | 6.92 | 60520 | 4187.98 | 1.59% |
| 2025-05-13 | 5.80 | 6.29 | 0.57 | 9.97% | 5.76 | 6.29 | 194788 | 12070.94 | 5.11% |
| 2025-05-12 | 5.78 | 5.72 | 0.03 | 0.53% | 5.69 | 5.82 | 72659 | 4171.56 | 1.91% |
| 2025-05-09 | 5.82 | 5.79 | -0.04 | -0.69% | 5.75 | 5.86 | 87778 | 5099.71 | 2.30% |
| 2025-05-08 | 5.76 | 5.83 | 0.03 | 0.52% | 5.73 | 5.87 | 89361 | 5185.67 | 2.35% |
| 2025-05-07 | 5.85 | 5.80 | 0.00 | 0.00% | 5.70 | 5.87 | 90856 | 5256.85 | 2.38% |
| 2025-05-06 | 5.59 | 5.80 | 0.24 | 4.32% | 5.57 | 5.80 | 99043 | 5696.39 | 2.60% |
| 2025-04-30 | 5.61 | 5.56 | -0.09 | -1.59% | 5.55 | 5.73 | 85434 | 4791.30 | 2.24% |
| 2025-04-29 | 5.45 | 5.65 | 0.21 | 3.86% | 5.42 | 5.69 | 138646 | 7799.56 | 3.64% |
集泰股份(002909)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。
