| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.97 | 5.07 | 0.21 | 4.32% | 4.90 | 5.09 | 116946 | 5863.77 | 2.46% | 0.00 |
| 2026-02-02 | 5.11 | 4.86 | -0.42 | -7.95% | 4.80 | 5.17 | 201605 | 9922.89 | 4.24% | 0.00 |
| 2026-01-30 | 5.41 | 5.28 | -0.13 | -2.40% | 5.20 | 5.41 | 104345 | 5526.38 | 2.20% | 0.00 |
| 2026-01-29 | 5.47 | 5.41 | -0.12 | -2.17% | 5.39 | 5.58 | 80180 | 4377.33 | 1.69% | 0.00 |
| 2026-01-28 | 5.65 | 5.53 | -0.19 | -3.32% | 5.50 | 5.71 | 105448 | 5862.86 | 2.22% | 0.00 |
| 2026-01-27 | 5.71 | 5.72 | -0.05 | -0.87% | 5.62 | 5.75 | 70747 | 4011.03 | 1.49% | 0.00 |
| 2026-01-26 | 5.69 | 5.77 | 0.00 | 0.00% | 5.63 | 5.90 | 97635 | 5623.50 | 2.06% | 0.00 |
| 2026-01-23 | 5.80 | 5.77 | -0.08 | -1.37% | 5.74 | 5.91 | 117086 | 6796.86 | 2.46% | 0.00 |
| 2026-01-22 | 5.50 | 5.85 | 0.38 | 6.95% | 5.43 | 5.85 | 147033 | 8263.46 | 3.10% | 0.00 |
| 2026-01-21 | 5.56 | 5.47 | -0.09 | -1.62% | 5.39 | 5.56 | 114659 | 6261.40 | 2.41% | 0.00 |
| 2026-01-20 | 5.57 | 5.56 | 0.04 | 0.72% | 5.49 | 5.67 | 99466 | 5541.84 | 2.09% | 0.00 |
| 2026-01-19 | 5.65 | 5.52 | -0.16 | -2.82% | 5.15 | 5.65 | 152854 | 8326.82 | 3.22% | 0.00 |
| 2026-01-16 | 5.76 | 5.68 | -0.08 | -1.39% | 5.63 | 5.76 | 95467 | 5422.67 | 2.01% | 0.00 |
| 2026-01-15 | 5.80 | 5.76 | -0.05 | -0.86% | 5.68 | 5.91 | 117601 | 6809.66 | 2.48% | 0.00 |
| 2026-01-14 | 6.07 | 5.81 | -0.23 | -3.81% | 5.74 | 6.09 | 229326 | 13550.17 | 4.83% | 0.00 |
| 2026-01-13 | 6.26 | 6.04 | -0.21 | -3.36% | 6.04 | 6.47 | 210081 | 13002.06 | 4.42% | 0.00 |
| 2026-01-12 | 5.99 | 6.25 | 0.23 | 3.82% | 5.89 | 6.25 | 249862 | 15325.42 | 5.26% | 0.00 |
| 2026-01-09 | 6.01 | 6.02 | 0.01 | 0.17% | 5.94 | 6.11 | 127995 | 7657.22 | 2.69% | 0.00 |
| 2026-01-08 | 5.93 | 6.01 | 0.12 | 2.04% | 5.86 | 6.18 | 189352 | 11486.41 | 3.99% | 0.00 |
| 2026-01-07 | 5.68 | 5.89 | 0.13 | 2.26% | 5.66 | 5.96 | 179779 | 10476.14 | 3.78% | 0.00 |
| 2026-01-06 | 5.87 | 5.76 | 0.00 | 0.00% | 5.72 | 5.99 | 147169 | 8596.56 | 3.10% | 0.00 |
| 2026-01-05 | 5.67 | 5.76 | 0.08 | 1.41% | 5.44 | 5.80 | 201060 | 11316.26 | 4.23% | 0.00 |
| 2025-12-31 | 5.75 | 5.68 | -0.09 | -1.56% | 5.56 | 5.88 | 154829 | 8800.33 | 3.26% | 0.00 |
| 2025-12-30 | 5.76 | 5.77 | 0.01 | 0.17% | 5.70 | 6.00 | 167002 | 9735.87 | 3.52% | 0.00 |
| 2025-12-29 | 6.02 | 5.76 | -0.39 | -6.34% | 5.69 | 6.08 | 277053 | 16188.17 | 5.83% | 0.00 |
| 2025-12-26 | 6.01 | 6.15 | 0.15 | 2.50% | 5.60 | 6.28 | 381396 | 22722.17 | 8.03% | 0.00 |
| 2025-12-25 | 5.30 | 6.00 | 0.69 | 12.99% | 5.21 | 6.08 | 400412 | 22995.00 | 8.43% | 0.00 |
| 2025-12-24 | 4.73 | 5.31 | 0.85 | 19.06% | 4.68 | 5.35 | 459405 | 23529.43 | 9.67% | 0.00 |
| 2025-12-23 | 4.66 | 4.46 | -0.25 | -5.31% | 4.44 | 4.76 | 206176 | 9401.27 | 4.34% | 35.00 |
| 2025-12-22 | 4.80 | 4.71 | 0.09 | 1.95% | 4.63 | 4.88 | 209194 | 9999.86 | 4.40% | 0.00 |
| 2025-12-19 | 4.12 | 4.62 | 0.52 | 12.68% | 4.11 | 4.75 | 364937 | 16194.94 | 7.68% | 0.00 |
| 2025-12-18 | 5.07 | 4.10 | -1.00 | -19.61% | 4.08 | 5.13 | 447512 | 20160.69 | 9.42% | 0.00 |
| 2025-12-17 | 5.18 | 5.10 | -0.08 | -1.54% | 5.03 | 5.20 | 55647 | 2827.86 | 1.17% | 0.00 |
| 2025-12-16 | 5.17 | 5.18 | 0.02 | 0.39% | 5.03 | 5.25 | 84481 | 4329.38 | 1.78% | 0.00 |
| 2025-12-15 | 5.30 | 5.16 | -0.14 | -2.64% | 5.15 | 5.31 | 67720 | 3513.97 | 1.43% | 0.00 |
| 2025-12-12 | 5.40 | 5.30 | -0.09 | -1.67% | 5.24 | 5.44 | 54878 | 2920.60 | 1.16% | 0.00 |
| 2025-12-11 | 5.55 | 5.39 | -0.16 | -2.88% | 5.38 | 5.59 | 59185 | 3222.46 | 1.25% | 0.00 |
| 2025-12-10 | 5.51 | 5.55 | 0.05 | 0.91% | 5.50 | 5.73 | 58843 | 3287.40 | 1.24% | 0.00 |
| 2025-12-09 | 5.62 | 5.50 | -0.08 | -1.43% | 5.48 | 5.62 | 43003 | 2386.54 | 0.91% | 0.00 |
| 2025-12-08 | 5.45 | 5.58 | 0.03 | 0.54% | 5.45 | 5.61 | 63256 | 3515.32 | 1.33% | 0.00 |
| 2025-12-05 | 5.29 | 5.55 | 0.21 | 3.93% | 5.16 | 5.55 | 102865 | 5490.14 | 2.17% | 0.00 |
| 2025-12-04 | 5.54 | 5.34 | -0.20 | -3.61% | 5.32 | 5.54 | 68726 | 3694.99 | 1.45% | 0.00 |
| 2025-12-03 | 5.44 | 5.54 | 0.06 | 1.09% | 5.44 | 5.58 | 59672 | 3286.15 | 1.26% | 0.00 |
| 2025-12-02 | 5.85 | 5.48 | -0.34 | -5.84% | 5.42 | 5.85 | 161067 | 9013.13 | 3.39% | 0.00 |
| 2025-12-01 | 5.90 | 5.82 | -0.09 | -1.52% | 5.80 | 5.93 | 74584 | 4369.04 | 1.57% | 0.00 |
| 2025-11-28 | 5.96 | 5.91 | 0.01 | 0.17% | 5.81 | 5.96 | 75924 | 4461.31 | 1.60% | 0.00 |
| 2025-11-27 | 5.96 | 5.90 | 0.03 | 0.51% | 5.85 | 6.03 | 82645 | 4909.94 | 1.74% | 0.00 |
| 2025-11-26 | 6.05 | 5.87 | -0.23 | -3.77% | 5.83 | 6.06 | 139245 | 8203.72 | 2.93% | 42.00 |
| 2025-11-25 | 6.01 | 6.10 | 0.09 | 1.50% | 5.93 | 6.13 | 71401 | 4321.39 | 1.50% | 0.00 |
| 2025-11-24 | 5.90 | 6.01 | 0.07 | 1.18% | 5.89 | 6.08 | 70311 | 4214.00 | 1.48% | 0.00 |
| 2025-11-21 | 6.14 | 5.94 | -0.21 | -3.41% | 5.76 | 6.14 | 106871 | 6348.26 | 2.25% | 0.00 |
| 2025-11-20 | 6.10 | 6.15 | 0.11 | 1.82% | 6.08 | 6.19 | 67353 | 4127.10 | 1.42% | 0.00 |
| 2025-11-19 | 6.18 | 6.04 | -0.14 | -2.27% | 6.02 | 6.23 | 99398 | 6066.07 | 2.09% | 1.00 |
| 2025-11-18 | 6.28 | 6.18 | -0.12 | -1.90% | 6.16 | 6.28 | 84025 | 5196.81 | 1.77% | 0.00 |
| 2025-11-17 | 6.46 | 6.30 | -0.22 | -3.37% | 6.27 | 6.65 | 198378 | 12665.18 | 4.18% | 0.00 |
| 2025-11-14 | 6.22 | 6.52 | 0.31 | 4.99% | 6.17 | 6.66 | 181387 | 11589.06 | 3.82% | 25.00 |
| 2025-11-13 | 6.27 | 6.21 | -0.04 | -0.64% | 6.20 | 6.36 | 90563 | 5668.07 | 1.91% | 0.00 |
| 2025-11-12 | 6.22 | 6.25 | 0.03 | 0.48% | 6.16 | 6.31 | 84929 | 5303.61 | 1.79% | 0.00 |
| 2025-11-11 | 6.31 | 6.22 | -0.11 | -1.74% | 6.16 | 6.35 | 108845 | 6787.56 | 2.29% | 0.00 |
| 2025-11-10 | 6.39 | 6.33 | -0.04 | -0.63% | 6.29 | 6.55 | 123358 | 7890.63 | 2.60% | 0.00 |
| 2025-11-07 | 6.31 | 6.37 | 0.06 | 0.95% | 6.25 | 6.43 | 101005 | 6416.37 | 2.13% | 0.00 |
| 2025-11-06 | 6.25 | 6.31 | 0.04 | 0.64% | 6.10 | 6.37 | 160297 | 9951.20 | 3.37% | 0.00 |
| 2025-11-05 | 6.30 | 6.27 | -0.09 | -1.42% | 6.23 | 6.50 | 141972 | 8968.22 | 2.99% | 0.00 |
| 2025-11-04 | 6.56 | 6.36 | -0.40 | -5.92% | 6.30 | 6.68 | 276034 | 17788.12 | 5.81% | 0.00 |
| 2025-11-03 | 6.55 | 6.76 | 0.21 | 3.21% | 6.50 | 6.98 | 342940 | 23365.42 | 7.22% | 0.00 |
| 2025-10-31 | 6.38 | 6.55 | 0.20 | 3.15% | 6.31 | 6.55 | 161877 | 10399.52 | 3.41% | 60.00 |
| 2025-10-30 | 6.37 | 6.35 | 0.02 | 0.32% | 6.33 | 6.55 | 164160 | 10553.12 | 3.46% | 0.00 |
| 2025-10-29 | 6.25 | 6.33 | 0.00 | 0.00% | 6.12 | 6.43 | 216566 | 13568.34 | 4.56% | 19.00 |
| 2025-10-28 | 6.54 | 6.33 | -0.21 | -3.21% | 6.20 | 6.62 | 279784 | 17725.94 | 5.89% | 0.00 |
| 2025-10-27 | 6.40 | 6.54 | 0.26 | 4.14% | 6.30 | 6.71 | 261953 | 17172.08 | 5.51% | 0.00 |
| 2025-10-24 | 6.19 | 6.28 | 0.09 | 1.45% | 6.06 | 6.39 | 253670 | 15742.25 | 5.34% | 0.00 |
| 2025-10-23 | 5.60 | 6.19 | 0.57 | 10.14% | 5.59 | 6.60 | 431478 | 26472.14 | 9.08% | 0.00 |
| 2025-10-22 | 5.29 | 5.62 | 0.31 | 5.84% | 5.28 | 5.75 | 202030 | 11268.42 | 4.25% | 0.00 |
| 2025-10-21 | 5.17 | 5.31 | 0.10 | 1.92% | 5.17 | 5.32 | 120261 | 6352.24 | 2.53% | 0.00 |
| 2025-10-20 | 5.15 | 5.21 | 0.11 | 2.16% | 5.12 | 5.22 | 73878 | 3811.13 | 1.56% | 0.00 |
| 2025-10-17 | 5.17 | 5.10 | -0.14 | -2.67% | 5.09 | 5.25 | 85256 | 4383.58 | 1.79% | 0.00 |
| 2025-10-16 | 5.15 | 5.24 | 0.12 | 2.34% | 5.08 | 5.29 | 104032 | 5415.99 | 2.19% | 0.00 |
| 2025-10-15 | 5.03 | 5.12 | -0.01 | -0.19% | 5.03 | 5.14 | 58254 | 2967.76 | 1.23% | 0.00 |
| 2025-10-14 | 5.18 | 5.13 | -0.02 | -0.39% | 5.08 | 5.29 | 84101 | 4331.29 | 1.77% | 0.00 |
| 2025-10-13 | 4.99 | 5.15 | -0.02 | -0.39% | 4.99 | 5.16 | 110349 | 5622.62 | 2.32% | 0.00 |
*ST金泰(300225)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。
