| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 5.14 | 5.17 | 0.03 | 0.58% | 5.12 | 5.32 | 110866 | 5803.24 | 2.33% | 0.00 |
| 2025-10-09 | 5.30 | 5.14 | -0.13 | -2.47% | 5.10 | 5.30 | 145525 | 7507.16 | 3.06% | 0.00 |
| 2025-09-30 | 5.34 | 5.27 | -0.09 | -1.68% | 5.27 | 5.39 | 77200 | 4096.37 | 1.63% | 0.00 |
| 2025-09-29 | 5.34 | 5.36 | 0.06 | 1.13% | 5.23 | 5.40 | 91025 | 4860.49 | 1.92% | 0.00 |
| 2025-09-26 | 5.20 | 5.30 | 0.13 | 2.51% | 5.13 | 5.44 | 139099 | 7368.69 | 2.93% | 23.00 |
| 2025-09-25 | 5.26 | 5.17 | -0.09 | -1.71% | 5.14 | 5.28 | 101229 | 5262.61 | 2.13% | 0.00 |
| 2025-09-24 | 5.22 | 5.26 | 0.01 | 0.19% | 5.15 | 5.32 | 91745 | 4805.63 | 1.93% | 0.00 |
| 2025-09-23 | 5.24 | 5.25 | -0.04 | -0.76% | 5.06 | 5.30 | 109283 | 5649.47 | 2.30% | 0.00 |
| 2025-09-22 | 5.43 | 5.29 | -0.10 | -1.86% | 5.23 | 5.43 | 97859 | 5178.48 | 2.06% | 0.00 |
| 2025-09-19 | 5.33 | 5.39 | 0.03 | 0.56% | 5.25 | 5.48 | 113758 | 6098.32 | 2.39% | 0.00 |
| 2025-09-18 | 5.51 | 5.36 | -0.16 | -2.90% | 5.31 | 5.62 | 177399 | 9665.87 | 3.73% | 0.00 |
| 2025-09-17 | 5.61 | 5.52 | -0.15 | -2.65% | 5.45 | 5.61 | 156573 | 8669.10 | 3.30% | 0.00 |
| 2025-09-16 | 5.70 | 5.67 | 0.18 | 3.28% | 5.57 | 5.75 | 176616 | 10026.29 | 3.72% | 0.00 |
| 2025-09-15 | 5.66 | 5.49 | -0.17 | -3.00% | 5.46 | 5.75 | 190420 | 10535.71 | 4.01% | 5.00 |
| 2025-09-12 | 5.76 | 5.66 | -0.02 | -0.35% | 5.61 | 5.90 | 265956 | 15241.12 | 5.60% | 50.00 |
| 2025-09-11 | 5.48 | 5.68 | 0.38 | 7.17% | 5.42 | 5.83 | 339344 | 19112.05 | 7.14% | 0.00 |
| 2025-09-10 | 5.28 | 5.30 | -0.02 | -0.38% | 5.15 | 5.39 | 193028 | 10124.36 | 4.06% | 0.00 |
| 2025-09-09 | 5.29 | 5.32 | 0.07 | 1.33% | 5.26 | 5.48 | 252241 | 13550.78 | 5.31% | 5.00 |
| 2025-09-08 | 5.33 | 5.25 | -0.08 | -1.50% | 5.03 | 5.36 | 315369 | 16331.48 | 6.64% | 0.00 |
| 2025-09-05 | 5.65 | 5.33 | -0.21 | -3.79% | 5.19 | 5.66 | 289849 | 15533.42 | 6.10% | 42.00 |
| 2025-09-04 | 5.69 | 5.54 | -0.20 | -3.48% | 5.50 | 5.84 | 243251 | 13627.79 | 5.12% | 0.00 |
| 2025-09-03 | 5.85 | 5.74 | 0.02 | 0.35% | 5.70 | 6.06 | 255310 | 14866.93 | 5.37% | 8.00 |
| 2025-09-02 | 5.69 | 5.72 | -0.07 | -1.21% | 5.52 | 5.94 | 354638 | 20211.77 | 7.47% | 0.00 |
| 2025-09-01 | 5.38 | 5.79 | 0.63 | 12.21% | 5.34 | 5.82 | 366803 | 20385.15 | 7.72% | 65.00 |
| 2025-08-29 | 5.50 | 5.16 | -0.39 | -7.03% | 5.15 | 5.55 | 300308 | 15891.25 | 6.32% | 0.00 |
| 2025-08-28 | 5.51 | 5.55 | -0.10 | -1.77% | 5.17 | 5.89 | 405790 | 22467.40 | 8.56% | 0.00 |
| 2025-08-27 | 5.57 | 5.65 | -0.01 | -0.18% | 5.49 | 6.07 | 452349 | 26363.68 | 9.54% | 1.00 |
| 2025-08-26 | 5.15 | 5.66 | 0.49 | 9.48% | 5.07 | 5.75 | 384367 | 21209.91 | 8.11% | 9.00 |
| 2025-08-25 | 5.14 | 5.17 | 0.02 | 0.39% | 4.91 | 5.27 | 338181 | 17236.03 | 7.13% | 5.00 |
| 2025-08-22 | 4.78 | 5.15 | 0.43 | 9.11% | 4.72 | 5.38 | 501700 | 25585.98 | 10.58% | 0.00 |
| 2025-08-21 | 4.42 | 4.72 | 0.27 | 6.07% | 4.41 | 4.78 | 420960 | 19301.21 | 8.88% | 1.00 |
| 2025-08-20 | 4.25 | 4.45 | 0.18 | 4.22% | 4.25 | 4.67 | 349260 | 15640.99 | 7.37% | 20.00 |
| 2025-08-19 | 4.29 | 4.29 | -0.01 | -0.23% | 4.22 | 4.36 | 174210 | 7465.86 | 3.67% | 0.00 |
| 2025-08-18 | 4.35 | 4.30 | -0.08 | -1.83% | 4.28 | 4.38 | 230986 | 9946.95 | 4.87% | 0.00 |
| 2025-08-15 | 4.30 | 4.38 | 0.08 | 1.86% | 4.20 | 4.47 | 277384 | 11990.58 | 5.85% | 0.00 |
| 2025-08-14 | 4.42 | 4.30 | -0.09 | -2.05% | 4.27 | 4.57 | 296882 | 13035.54 | 6.26% | 4.00 |
| 2025-08-13 | 4.41 | 4.39 | 0.13 | 3.05% | 4.35 | 4.72 | 395555 | 17818.03 | 8.34% | 0.00 |
| 2025-08-12 | 4.46 | 4.26 | -0.20 | -4.48% | 4.24 | 4.50 | 311452 | 13471.90 | 6.57% | 5.00 |
| 2025-08-11 | 4.16 | 4.46 | 0.11 | 2.53% | 4.00 | 4.54 | 472150 | 20220.29 | 9.96% | 25.00 |
| 2025-08-08 | 4.34 | 4.35 | 0.07 | 1.64% | 4.33 | 4.82 | 748964 | 34099.88 | 15.80% | 6.00 |
| 2025-08-07 | 3.57 | 4.28 | 0.71 | 19.89% | 3.56 | 4.28 | 514477 | 20732.12 | 10.85% | 15.00 |
| 2025-08-06 | 3.63 | 3.57 | -0.07 | -1.92% | 3.56 | 3.63 | 111091 | 3979.85 | 2.34% | 0.00 |
| 2025-08-05 | 3.63 | 3.64 | -0.01 | -0.27% | 3.63 | 3.66 | 106470 | 3873.66 | 2.25% | 0.00 |
| 2025-08-04 | 3.66 | 3.65 | 0.00 | 0.00% | 3.62 | 3.68 | 74993 | 2732.21 | 1.58% | 0.00 |
| 2025-08-01 | 3.62 | 3.65 | 0.01 | 0.27% | 3.62 | 3.67 | 67575 | 2463.58 | 1.43% | 0.00 |
| 2025-07-31 | 3.63 | 3.64 | -0.02 | -0.55% | 3.63 | 3.73 | 81245 | 2985.70 | 1.71% | 0.00 |
| 2025-07-30 | 3.72 | 3.66 | -0.06 | -1.61% | 3.64 | 3.74 | 92900 | 3425.93 | 1.96% | 0.00 |
| 2025-07-29 | 3.70 | 3.72 | 0.01 | 0.27% | 3.67 | 3.73 | 66420 | 2461.88 | 1.40% | 0.00 |
| 2025-07-28 | 3.74 | 3.71 | -0.07 | -1.85% | 3.70 | 3.75 | 123039 | 4577.58 | 2.60% | 0.00 |
| 2025-07-25 | 3.81 | 3.78 | -0.05 | -1.31% | 3.75 | 3.83 | 114032 | 4305.71 | 2.41% | 0.00 |
| 2025-07-24 | 3.76 | 3.83 | 0.06 | 1.59% | 3.74 | 3.90 | 174448 | 6671.29 | 3.68% | 0.00 |
| 2025-07-23 | 3.75 | 3.77 | 0.00 | 0.00% | 3.70 | 3.77 | 126395 | 4717.51 | 2.67% | 51.00 |
| 2025-07-22 | 3.79 | 3.77 | -0.03 | -0.79% | 3.74 | 3.79 | 114379 | 4301.95 | 2.41% | 0.00 |
| 2025-07-21 | 3.83 | 3.80 | -0.05 | -1.30% | 3.74 | 3.85 | 153545 | 5812.37 | 3.24% | 15.00 |
| 2025-07-18 | 3.87 | 3.85 | -0.03 | -0.77% | 3.79 | 3.89 | 177649 | 6792.20 | 3.75% | 0.00 |
| 2025-07-17 | 3.75 | 3.88 | 0.07 | 1.84% | 3.75 | 3.93 | 228390 | 8814.67 | 4.82% | 0.00 |
| 2025-07-16 | 3.68 | 3.81 | 0.14 | 3.81% | 3.60 | 3.82 | 217608 | 8034.90 | 4.59% | 100.00 |
| 2025-07-15 | 3.53 | 3.67 | 0.11 | 3.09% | 3.53 | 3.73 | 192068 | 7024.74 | 4.05% | 0.00 |
| 2025-07-14 | 3.72 | 3.56 | -0.16 | -4.30% | 3.52 | 3.73 | 240402 | 8651.93 | 5.07% | 0.00 |
| 2025-07-11 | 3.75 | 3.72 | -0.02 | -0.53% | 3.71 | 3.76 | 137074 | 5109.90 | 2.89% | 0.00 |
| 2025-07-10 | 3.78 | 3.74 | -0.04 | -1.06% | 3.71 | 3.81 | 147122 | 5513.93 | 3.10% | 58.00 |
| 2025-07-09 | 3.91 | 3.78 | -0.15 | -3.82% | 3.77 | 3.94 | 248436 | 9536.15 | 5.24% | 0.00 |
| 2025-07-08 | 3.86 | 3.93 | 0.05 | 1.29% | 3.84 | 4.03 | 303936 | 12032.10 | 6.41% | 0.00 |
| 2025-07-07 | 3.89 | 3.88 | -0.02 | -0.51% | 3.70 | 3.93 | 345212 | 13091.02 | 7.28% | 0.00 |
| 2025-07-04 | 4.04 | 3.90 | -0.26 | -6.25% | 3.86 | 4.09 | 480353 | 18984.61 | 10.13% | 0.00 |
| 2025-07-03 | 4.01 | 4.16 | -0.06 | -1.42% | 3.81 | 4.36 | 770713 | 30947.89 | 16.26% | 0.00 |
| 2025-04-30 | 3.18 | 4.22 | 0.36 | 9.33% | 3.18 | 4.50 | 1183302 | 47707.92 | 24.95% | 0.00 |
| 2025-04-29 | 3.00 | 3.86 | 0.64 | 19.88% | 3.00 | 3.86 | 1095417 | 38461.19 | 23.09% | 81.00 |
| 2025-04-28 | 3.01 | 3.22 | -0.43 | -11.78% | 3.01 | 3.51 | 1201326 | 38902.03 | 25.33% | 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。
