| 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 | 6.58 | 6.49 | -0.09 | -1.37% | 6.43 | 6.82 | 162436 | 10744.69 | 4.27% |
| 2025-12-11 | 6.83 | 6.58 | -0.25 | -3.66% | 6.54 | 6.87 | 131514 | 8759.78 | 3.46% |
| 2025-12-10 | 7.07 | 6.83 | -0.14 | -2.01% | 6.76 | 7.09 | 129246 | 8882.32 | 3.40% |
| 2025-12-09 | 6.81 | 6.97 | 0.15 | 2.20% | 6.75 | 7.06 | 140990 | 9756.15 | 3.71% |
| 2025-12-08 | 6.95 | 6.82 | -0.07 | -1.02% | 6.77 | 7.01 | 78337 | 5345.67 | 2.06% |
| 2025-12-05 | 6.82 | 6.89 | 0.08 | 1.17% | 6.74 | 6.91 | 98054 | 6714.05 | 2.58% |
| 2025-12-04 | 7.03 | 6.81 | -0.21 | -2.99% | 6.73 | 7.03 | 105929 | 7238.49 | 2.78% |
| 2025-12-03 | 7.15 | 7.02 | -0.07 | -0.99% | 6.98 | 7.21 | 158714 | 11163.41 | 4.17% |
| 2025-12-02 | 6.96 | 7.09 | 0.15 | 2.16% | 6.83 | 7.33 | 262571 | 18644.67 | 6.90% |
| 2025-12-01 | 6.93 | 6.94 | 0.01 | 0.14% | 6.92 | 7.01 | 95990 | 6683.89 | 2.52% |
| 2025-11-28 | 6.85 | 6.93 | -0.05 | -0.72% | 6.78 | 7.03 | 163634 | 11320.55 | 4.30% |
| 2025-11-27 | 6.64 | 6.98 | 0.34 | 5.12% | 6.64 | 7.25 | 230393 | 15983.91 | 6.06% |
| 2025-11-26 | 6.79 | 6.64 | -0.11 | -1.63% | 6.63 | 6.86 | 72934 | 4914.36 | 1.92% |
| 2025-11-25 | 6.72 | 6.75 | 0.07 | 1.05% | 6.65 | 6.81 | 74413 | 5025.76 | 1.96% |
| 2025-11-24 | 6.74 | 6.68 | 0.11 | 1.67% | 6.54 | 6.80 | 146641 | 9744.27 | 3.85% |
| 2025-11-21 | 7.00 | 6.57 | -0.49 | -6.94% | 6.51 | 7.08 | 193964 | 12980.44 | 5.10% |
| 2025-11-20 | 7.16 | 7.06 | -0.09 | -1.26% | 7.00 | 7.22 | 114836 | 8138.84 | 3.02% |
| 2025-11-19 | 7.22 | 7.15 | -0.04 | -0.56% | 6.99 | 7.27 | 163179 | 11585.76 | 4.29% |
| 2025-11-18 | 7.29 | 7.19 | -0.11 | -1.51% | 7.09 | 7.40 | 143329 | 10305.15 | 3.77% |
| 2025-11-17 | 7.21 | 7.30 | 0.10 | 1.39% | 7.16 | 7.33 | 167543 | 12137.30 | 4.40% |
| 2025-11-14 | 7.16 | 7.20 | 0.00 | 0.00% | 7.15 | 7.28 | 156526 | 11304.13 | 4.11% |
| 2025-11-13 | 7.14 | 7.20 | 0.12 | 1.69% | 7.09 | 7.28 | 199783 | 14396.61 | 5.25% |
| 2025-11-12 | 7.15 | 7.08 | -0.09 | -1.26% | 7.04 | 7.17 | 153057 | 10846.52 | 4.02% |
| 2025-11-11 | 7.13 | 7.17 | 0.06 | 0.84% | 7.04 | 7.22 | 219041 | 15666.87 | 5.76% |
| 2025-11-10 | 7.21 | 7.11 | 0.03 | 0.42% | 7.09 | 7.29 | 389303 | 27835.26 | 10.23% |
| 2025-11-07 | 6.82 | 7.08 | 0.25 | 3.66% | 6.80 | 7.51 | 449538 | 32073.70 | 11.82% |
| 2025-11-06 | 6.82 | 6.83 | 0.03 | 0.44% | 6.74 | 6.85 | 68503 | 4660.56 | 1.80% |
| 2025-11-05 | 6.67 | 6.80 | 0.08 | 1.19% | 6.62 | 6.84 | 95951 | 6495.31 | 2.52% |
| 2025-11-04 | 6.68 | 6.72 | 0.05 | 0.75% | 6.64 | 6.75 | 76824 | 5140.60 | 2.02% |
| 2025-11-03 | 6.58 | 6.67 | 0.09 | 1.37% | 6.57 | 6.69 | 61711 | 4100.53 | 1.62% |
| 2025-10-31 | 6.48 | 6.58 | 0.11 | 1.70% | 6.48 | 6.62 | 70211 | 4624.54 | 1.85% |
| 2025-10-30 | 6.53 | 6.47 | -0.05 | -0.77% | 6.46 | 6.61 | 67954 | 4432.95 | 1.79% |
| 2025-10-29 | 6.63 | 6.52 | -0.09 | -1.36% | 6.48 | 6.63 | 74913 | 4882.50 | 1.97% |
| 2025-10-28 | 6.63 | 6.61 | -0.03 | -0.45% | 6.58 | 6.67 | 57410 | 3799.36 | 1.51% |
| 2025-10-27 | 6.66 | 6.64 | 0.04 | 0.61% | 6.56 | 6.70 | 72425 | 4807.05 | 1.90% |
| 2025-10-24 | 6.64 | 6.60 | -0.02 | -0.30% | 6.59 | 6.67 | 62209 | 4120.92 | 1.64% |
| 2025-10-23 | 6.52 | 6.62 | 0.06 | 0.91% | 6.49 | 6.63 | 86740 | 5700.09 | 2.28% |
| 2025-10-22 | 6.54 | 6.56 | 0.01 | 0.15% | 6.49 | 6.59 | 51165 | 3355.32 | 1.34% |
| 2025-10-21 | 6.44 | 6.55 | 0.09 | 1.39% | 6.43 | 6.55 | 67061 | 4365.74 | 1.76% |
| 2025-10-20 | 6.37 | 6.46 | 0.20 | 3.19% | 6.34 | 6.48 | 75936 | 4880.06 | 2.00% |
| 2025-10-17 | 6.35 | 6.26 | -0.10 | -1.57% | 6.25 | 6.43 | 52095 | 3295.83 | 1.37% |
| 2025-10-16 | 6.52 | 6.36 | -0.13 | -2.00% | 6.31 | 6.52 | 63817 | 4075.00 | 1.68% |
| 2025-10-15 | 6.43 | 6.49 | 0.06 | 0.93% | 6.41 | 6.55 | 68800 | 4466.10 | 1.81% |
| 2025-10-14 | 6.50 | 6.43 | -0.04 | -0.62% | 6.38 | 6.55 | 65998 | 4267.50 | 1.73% |
| 2025-10-13 | 6.22 | 6.47 | 0.02 | 0.31% | 6.14 | 6.49 | 88561 | 5634.96 | 2.33% |
| 2025-10-10 | 6.45 | 6.45 | -0.01 | -0.15% | 6.41 | 6.60 | 80580 | 5248.94 | 2.12% |
| 2025-10-09 | 6.46 | 6.46 | 0.01 | 0.16% | 6.43 | 6.53 | 59482 | 3841.11 | 1.56% |
| 2025-09-30 | 6.50 | 6.45 | -0.05 | -0.77% | 6.45 | 6.55 | 45079 | 2928.29 | 1.18% |
| 2025-09-29 | 6.43 | 6.50 | 0.05 | 0.78% | 6.33 | 6.56 | 66984 | 4339.99 | 1.76% |
| 2025-09-26 | 6.42 | 6.45 | 0.05 | 0.78% | 6.32 | 6.51 | 71376 | 4604.54 | 1.88% |
| 2025-09-25 | 6.50 | 6.40 | -0.09 | -1.39% | 6.39 | 6.54 | 62071 | 4003.96 | 1.63% |
| 2025-09-24 | 6.33 | 6.49 | 0.15 | 2.37% | 6.25 | 6.49 | 84624 | 5431.19 | 2.22% |
| 2025-09-23 | 6.41 | 6.34 | -0.07 | -1.09% | 6.11 | 6.41 | 125314 | 7814.20 | 3.29% |
| 2025-09-22 | 6.52 | 6.41 | -0.14 | -2.14% | 6.36 | 6.56 | 97299 | 6233.01 | 2.56% |
| 2025-09-19 | 6.60 | 6.55 | -0.04 | -0.61% | 6.49 | 6.63 | 74549 | 4875.78 | 1.96% |
| 2025-09-18 | 6.74 | 6.59 | -0.14 | -2.08% | 6.55 | 6.76 | 127874 | 8498.81 | 3.36% |
| 2025-09-17 | 6.80 | 6.73 | -0.07 | -1.03% | 6.72 | 6.80 | 104901 | 7078.41 | 2.76% |
| 2025-09-16 | 6.78 | 6.80 | 0.04 | 0.59% | 6.72 | 6.95 | 153564 | 10464.95 | 4.04% |
| 2025-09-15 | 6.63 | 6.76 | 0.10 | 1.50% | 6.62 | 6.77 | 111232 | 7452.61 | 2.92% |
| 2025-09-12 | 6.71 | 6.66 | -0.06 | -0.89% | 6.64 | 6.78 | 115396 | 7711.21 | 3.03% |
| 2025-09-11 | 6.75 | 6.72 | -0.04 | -0.59% | 6.65 | 6.80 | 116093 | 7787.43 | 3.05% |
| 2025-09-10 | 6.72 | 6.76 | 0.01 | 0.15% | 6.68 | 6.82 | 103851 | 7006.72 | 2.73% |
| 2025-09-09 | 6.86 | 6.75 | -0.12 | -1.75% | 6.73 | 6.87 | 130522 | 8867.12 | 3.43% |
| 2025-09-08 | 6.75 | 6.87 | 0.12 | 1.78% | 6.69 | 6.89 | 170430 | 11619.96 | 4.48% |
| 2025-09-05 | 6.57 | 6.75 | 0.21 | 3.21% | 6.49 | 6.78 | 174514 | 11620.15 | 4.59% |
| 2025-09-04 | 6.47 | 6.54 | 0.07 | 1.08% | 6.45 | 6.63 | 190437 | 12493.98 | 5.01% |
| 2025-09-03 | 6.70 | 6.47 | -0.22 | -3.29% | 6.41 | 6.76 | 201345 | 13212.67 | 5.29% |
| 2025-09-02 | 7.12 | 6.69 | -0.44 | -6.17% | 6.67 | 7.16 | 309979 | 21127.50 | 8.15% |
| 2025-09-01 | 7.09 | 7.13 | 0.05 | 0.71% | 7.03 | 7.16 | 224967 | 15974.30 | 5.91% |
| 2025-08-29 | 7.30 | 7.08 | -0.26 | -3.54% | 7.03 | 7.30 | 337650 | 24043.84 | 8.88% |
| 2025-08-28 | 7.40 | 7.34 | -0.32 | -4.18% | 7.09 | 7.63 | 699136 | 51225.89 | 18.38% |
| 2025-08-27 | 6.95 | 7.66 | 0.70 | 10.06% | 6.91 | 7.66 | 538695 | 39877.50 | 14.16% |
| 2025-08-26 | 7.01 | 6.96 | -0.06 | -0.85% | 6.94 | 7.01 | 163464 | 11383.26 | 4.30% |
| 2025-08-25 | 7.05 | 7.02 | -0.03 | -0.43% | 6.92 | 7.09 | 251334 | 17589.31 | 6.61% |
| 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% |
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。
