| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 5.71 | 5.44 | -0.25 | -4.39% | 5.35 | 5.74 | 141771 | 7744.60 | 3.72% |
| 2025-04-25 | 5.79 | 5.69 | -0.12 | -2.07% | 5.66 | 5.87 | 97589 | 5580.18 | 2.56% |
| 2025-04-24 | 5.88 | 5.81 | -0.02 | -0.34% | 5.76 | 5.92 | 110442 | 6431.19 | 2.90% |
| 2025-04-23 | 5.85 | 5.83 | -0.01 | -0.17% | 5.79 | 5.93 | 154106 | 9001.74 | 4.04% |
| 2025-04-22 | 5.67 | 5.84 | 0.12 | 2.10% | 5.67 | 5.89 | 238993 | 13854.54 | 6.27% |
| 2025-04-21 | 5.48 | 5.72 | 0.22 | 4.00% | 5.46 | 5.74 | 276839 | 15606.11 | 7.27% |
| 2025-04-18 | 5.79 | 5.50 | -0.36 | -6.14% | 5.46 | 5.79 | 304725 | 16973.13 | 8.00% |
| 2025-04-17 | 5.86 | 5.86 | -0.21 | -3.46% | 5.72 | 5.90 | 496119 | 28711.46 | 13.02% |
| 2025-04-16 | 5.67 | 6.07 | 0.55 | 9.96% | 5.67 | 6.07 | 243155 | 14645.25 | 6.38% |
| 2025-04-15 | 5.48 | 5.52 | 0.04 | 0.73% | 5.41 | 5.56 | 74353 | 4083.51 | 1.95% |
| 2025-04-14 | 5.33 | 5.48 | 0.19 | 3.59% | 5.33 | 5.50 | 98677 | 5376.88 | 2.59% |
| 2025-04-11 | 5.21 | 5.29 | 0.09 | 1.73% | 5.15 | 5.38 | 94416 | 5018.82 | 2.48% |
| 2025-04-10 | 5.14 | 5.20 | 0.15 | 2.97% | 5.14 | 5.30 | 98410 | 5152.99 | 2.58% |
| 2025-04-09 | 4.78 | 5.05 | 0.18 | 3.70% | 4.49 | 5.09 | 139656 | 6708.89 | 3.67% |
| 2025-04-08 | 5.17 | 4.87 | -0.40 | -7.59% | 4.74 | 5.17 | 198388 | 9702.89 | 5.21% |
| 2025-04-07 | 5.46 | 5.27 | -0.59 | -10.07% | 5.27 | 5.57 | 84087 | 4480.89 | 2.21% |
| 2025-04-03 | 5.80 | 5.86 | -0.02 | -0.34% | 5.72 | 5.89 | 104109 | 6048.70 | 2.73% |
| 2025-04-02 | 5.88 | 5.88 | 0.07 | 1.20% | 5.78 | 6.00 | 123982 | 7328.27 | 3.25% |
| 2025-04-01 | 5.83 | 5.81 | 0.01 | 0.17% | 5.80 | 5.93 | 118693 | 6950.13 | 3.12% |
| 2025-03-31 | 5.95 | 5.80 | -0.08 | -1.36% | 5.64 | 5.95 | 165876 | 9526.94 | 4.35% |
| 2025-03-28 | 6.04 | 5.88 | -0.13 | -2.16% | 5.82 | 6.25 | 196790 | 11725.62 | 5.19% |
| 2025-03-27 | 5.99 | 6.01 | 0.05 | 0.84% | 5.94 | 6.10 | 197174 | 11882.38 | 5.20% |
| 2025-03-26 | 5.80 | 5.96 | 0.14 | 2.41% | 5.79 | 6.03 | 185444 | 11045.75 | 4.89% |
| 2025-03-25 | 5.64 | 5.82 | 0.22 | 3.93% | 5.49 | 5.94 | 173827 | 9951.22 | 4.58% |
| 2025-03-24 | 5.76 | 5.60 | -0.19 | -3.28% | 5.51 | 6.00 | 157625 | 9012.72 | 4.16% |
| 2025-03-21 | 5.80 | 5.79 | -0.04 | -0.69% | 5.73 | 5.87 | 73042 | 4225.19 | 1.93% |
| 2025-03-20 | 5.77 | 5.83 | 0.07 | 1.22% | 5.71 | 5.84 | 75514 | 4374.96 | 1.99% |
| 2025-03-19 | 5.75 | 5.76 | -0.02 | -0.35% | 5.73 | 5.82 | 76271 | 4401.57 | 2.01% |
| 2025-03-18 | 5.80 | 5.78 | -0.01 | -0.17% | 5.74 | 5.84 | 107827 | 6219.55 | 2.84% |
| 2025-03-17 | 5.70 | 5.79 | 0.13 | 2.30% | 5.69 | 6.16 | 196038 | 11450.10 | 5.17% |
| 2025-03-14 | 5.61 | 5.66 | 0.06 | 1.07% | 5.53 | 5.68 | 76201 | 4274.86 | 2.01% |
| 2025-03-13 | 5.70 | 5.60 | -0.08 | -1.41% | 5.50 | 5.70 | 69105 | 3849.60 | 1.82% |
| 2025-03-12 | 5.65 | 5.68 | 0.06 | 1.07% | 5.59 | 5.71 | 79056 | 4471.78 | 2.08% |
| 2025-03-11 | 5.55 | 5.62 | 0.06 | 1.08% | 5.50 | 5.62 | 76427 | 4262.69 | 2.02% |
| 2025-03-10 | 5.56 | 5.56 | 0.04 | 0.72% | 5.51 | 5.60 | 53103 | 2946.88 | 1.40% |
| 2025-03-07 | 5.54 | 5.52 | -0.01 | -0.18% | 5.48 | 5.55 | 55320 | 3051.03 | 1.46% |
| 2025-03-06 | 5.48 | 5.53 | 0.06 | 1.10% | 5.44 | 5.55 | 70889 | 3905.96 | 1.87% |
| 2025-03-05 | 5.55 | 5.47 | -0.08 | -1.44% | 5.39 | 5.59 | 77115 | 4197.12 | 2.03% |
| 2025-03-04 | 5.44 | 5.55 | 0.08 | 1.46% | 5.43 | 5.56 | 90199 | 4976.48 | 2.38% |
| 2025-03-03 | 5.34 | 5.47 | 0.14 | 2.63% | 5.33 | 5.60 | 129951 | 7146.56 | 3.43% |
| 2025-02-28 | 5.45 | 5.33 | -0.14 | -2.56% | 5.30 | 5.47 | 60874 | 3270.74 | 1.61% |
| 2025-02-27 | 5.51 | 5.47 | -0.03 | -0.55% | 5.36 | 5.55 | 61675 | 3361.25 | 1.63% |
| 2025-02-26 | 5.41 | 5.50 | 0.09 | 1.66% | 5.41 | 5.54 | 78955 | 4343.04 | 2.08% |
| 2025-02-25 | 5.39 | 5.41 | -0.04 | -0.73% | 5.37 | 5.46 | 52473 | 2842.47 | 1.38% |
| 2025-02-24 | 5.47 | 5.45 | -0.01 | -0.18% | 5.35 | 5.50 | 74873 | 4064.09 | 1.97% |
| 2025-02-21 | 5.50 | 5.46 | -0.04 | -0.73% | 5.44 | 5.53 | 64007 | 3498.31 | 1.69% |
| 2025-02-20 | 5.39 | 5.50 | 0.12 | 2.23% | 5.30 | 5.53 | 88249 | 4825.53 | 2.33% |
| 2025-02-19 | 5.37 | 5.38 | 0.01 | 0.19% | 5.35 | 5.44 | 56576 | 3047.38 | 1.49% |
| 2025-02-18 | 5.51 | 5.37 | -0.14 | -2.54% | 5.33 | 5.53 | 67969 | 3687.19 | 1.79% |
| 2025-02-17 | 5.42 | 5.51 | 0.06 | 1.10% | 5.40 | 5.52 | 71360 | 3905.94 | 1.88% |
| 2025-02-14 | 5.47 | 5.45 | 0.02 | 0.37% | 5.42 | 5.50 | 52296 | 2850.19 | 1.38% |
| 2025-02-13 | 5.49 | 5.43 | -0.04 | -0.73% | 5.43 | 5.53 | 77018 | 4221.96 | 2.03% |
| 2025-02-12 | 5.42 | 5.47 | 0.03 | 0.55% | 5.42 | 5.51 | 58465 | 3196.21 | 1.54% |
| 2025-02-11 | 5.43 | 5.44 | 0.00 | 0.00% | 5.37 | 5.46 | 58512 | 3166.88 | 1.54% |
| 2025-02-10 | 5.41 | 5.44 | 0.05 | 0.93% | 5.36 | 5.44 | 67140 | 3636.37 | 1.77% |
| 2025-02-07 | 5.44 | 5.39 | -0.04 | -0.74% | 5.34 | 5.47 | 90966 | 4935.18 | 2.40% |
| 2025-02-06 | 5.33 | 5.43 | 0.10 | 1.88% | 5.31 | 5.44 | 72640 | 3913.73 | 1.92% |
| 2025-02-05 | 5.31 | 5.33 | 0.06 | 1.14% | 5.26 | 5.36 | 51839 | 2745.73 | 1.37% |
| 2025-01-27 | 5.30 | 5.27 | 0.03 | 0.57% | 5.26 | 5.41 | 66387 | 3543.73 | 1.75% |
| 2025-01-24 | 5.25 | 5.24 | 0.02 | 0.38% | 5.13 | 5.26 | 59525 | 3092.32 | 1.57% |
| 2025-01-23 | 5.25 | 5.22 | 0.05 | 0.97% | 5.20 | 5.30 | 63900 | 3359.25 | 1.69% |
| 2025-01-22 | 5.26 | 5.17 | -0.05 | -0.96% | 5.15 | 5.26 | 51351 | 2667.64 | 1.35% |
| 2025-01-21 | 5.25 | 5.22 | -0.01 | -0.19% | 5.16 | 5.33 | 84797 | 4442.48 | 2.24% |
| 2025-01-20 | 5.31 | 5.23 | 0.18 | 3.56% | 5.05 | 5.31 | 134333 | 6986.57 | 3.54% |
| 2025-01-17 | 5.01 | 5.05 | 0.01 | 0.20% | 4.96 | 5.07 | 50718 | 2542.88 | 1.34% |
| 2025-01-16 | 5.08 | 5.04 | 0.00 | 0.00% | 4.96 | 5.12 | 57184 | 2883.64 | 1.51% |
| 2025-01-15 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.13 | 61269 | 3098.99 | 1.62% |
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。
