| 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 | 11.35 | 11.21 | -0.10 | -0.88% | 11.06 | 11.74 | 115262 | 13125.16 | 7.32% | 0.00 |
| 2025-12-11 | 11.98 | 11.31 | -0.56 | -4.72% | 11.22 | 12.14 | 127782 | 14732.82 | 8.12% | 0.00 |
| 2025-12-10 | 12.06 | 11.87 | -0.10 | -0.84% | 11.65 | 12.20 | 128145 | 15233.95 | 8.14% | 0.00 |
| 2025-12-09 | 12.26 | 11.97 | -0.35 | -2.84% | 11.86 | 12.40 | 146286 | 17695.09 | 9.29% | 0.00 |
| 2025-12-08 | 12.98 | 12.32 | -0.44 | -3.45% | 12.06 | 13.00 | 238455 | 29582.12 | 15.15% | 0.00 |
| 2025-12-05 | 10.60 | 12.76 | 2.13 | 20.04% | 10.48 | 12.76 | 209011 | 24984.93 | 13.28% | 0.00 |
| 2025-12-04 | 10.88 | 10.63 | -0.07 | -0.65% | 10.47 | 10.88 | 41421 | 4409.44 | 2.63% | 0.00 |
| 2025-12-03 | 10.88 | 10.70 | -0.17 | -1.56% | 10.65 | 10.88 | 45197 | 4856.75 | 2.87% | 0.00 |
| 2025-12-02 | 10.79 | 10.87 | 0.16 | 1.49% | 10.57 | 10.99 | 63162 | 6832.04 | 4.01% | 0.00 |
| 2025-12-01 | 11.40 | 10.71 | -0.76 | -6.63% | 10.65 | 11.47 | 104350 | 11387.89 | 6.63% | 0.00 |
| 2025-11-28 | 10.92 | 11.47 | 0.53 | 4.84% | 10.73 | 11.48 | 84126 | 9451.79 | 5.34% | 0.00 |
| 2025-11-27 | 10.62 | 10.94 | 0.22 | 2.05% | 10.50 | 11.13 | 105950 | 11513.12 | 6.73% | 0.00 |
| 2025-11-26 | 10.20 | 10.72 | 0.52 | 5.10% | 10.12 | 10.75 | 114241 | 12106.39 | 7.26% | 0.00 |
| 2025-11-25 | 9.88 | 10.20 | 0.34 | 3.45% | 9.84 | 10.30 | 63764 | 6459.55 | 4.05% | 0.00 |
| 2025-11-24 | 9.77 | 9.86 | 0.10 | 1.02% | 9.61 | 9.97 | 62714 | 6152.95 | 3.98% | 0.00 |
| 2025-11-21 | 10.14 | 9.76 | -0.48 | -4.69% | 9.61 | 10.35 | 71996 | 7107.10 | 4.57% | 0.00 |
| 2025-11-20 | 10.27 | 10.24 | 0.01 | 0.10% | 10.06 | 10.38 | 48942 | 5001.88 | 3.11% | 0.00 |
| 2025-11-19 | 10.67 | 10.23 | -0.45 | -4.21% | 10.17 | 10.68 | 54927 | 5666.50 | 3.49% | 0.00 |
| 2025-11-18 | 10.60 | 10.68 | 0.13 | 1.23% | 10.43 | 10.68 | 54581 | 5774.63 | 3.47% | 0.00 |
| 2025-11-17 | 10.55 | 10.55 | 0.14 | 1.34% | 10.44 | 10.69 | 51758 | 5466.06 | 3.29% | 0.00 |
| 2025-11-14 | 10.19 | 10.41 | 0.21 | 2.06% | 10.13 | 10.48 | 54128 | 5600.33 | 3.44% | 0.00 |
| 2025-11-13 | 10.21 | 10.20 | 0.04 | 0.39% | 10.05 | 10.22 | 45355 | 4604.71 | 2.88% | 0.00 |
| 2025-11-12 | 10.40 | 10.16 | -0.21 | -2.03% | 10.14 | 10.42 | 54285 | 5548.78 | 3.45% | 0.00 |
| 2025-11-11 | 10.30 | 10.37 | 0.07 | 0.68% | 10.21 | 10.44 | 44338 | 4584.56 | 2.82% | 0.00 |
| 2025-11-10 | 10.35 | 10.30 | -0.06 | -0.58% | 10.09 | 10.65 | 80217 | 8316.33 | 5.10% | 0.00 |
| 2025-11-07 | 9.93 | 10.36 | 0.43 | 4.33% | 9.81 | 10.40 | 80118 | 8166.57 | 5.09% | 0.00 |
| 2025-11-06 | 9.93 | 9.93 | 0.00 | 0.00% | 9.79 | 9.99 | 48011 | 4736.61 | 3.05% | 0.00 |
| 2025-11-05 | 9.79 | 9.93 | 0.14 | 1.43% | 9.73 | 9.96 | 55158 | 5431.07 | 3.50% | 0.00 |
| 2025-11-04 | 9.86 | 9.79 | -0.05 | -0.51% | 9.73 | 9.89 | 52714 | 5164.30 | 3.35% | 0.00 |
| 2025-11-03 | 9.68 | 9.84 | 0.28 | 2.93% | 9.59 | 9.85 | 86603 | 8445.53 | 5.50% | 0.00 |
| 2025-10-31 | 9.67 | 9.56 | 0.08 | 0.84% | 9.43 | 9.71 | 68129 | 6531.98 | 4.33% | 0.00 |
| 2025-10-30 | 9.56 | 9.48 | 0.03 | 0.32% | 9.46 | 9.63 | 85040 | 8099.36 | 5.40% | 0.00 |
| 2025-10-29 | 9.60 | 9.45 | -0.17 | -1.77% | 9.36 | 9.67 | 108180 | 10228.01 | 6.87% | 0.00 |
| 2025-10-28 | 9.84 | 9.62 | -0.13 | -1.33% | 9.50 | 9.84 | 130078 | 12606.67 | 8.26% | 51.00 |
| 2025-10-27 | 10.26 | 9.75 | -0.67 | -6.43% | 9.66 | 10.37 | 223001 | 21928.97 | 14.17% | 0.00 |
| 2025-10-24 | 9.56 | 10.42 | 0.89 | 9.34% | 9.56 | 11.19 | 255954 | 26379.96 | 16.26% | 0.00 |
| 2025-10-23 | 9.34 | 9.53 | 0.20 | 2.14% | 9.26 | 9.54 | 51532 | 4846.86 | 3.27% | 0.00 |
| 2025-10-22 | 9.23 | 9.33 | 0.07 | 0.76% | 9.19 | 9.37 | 35551 | 3305.74 | 2.26% | 0.00 |
| 2025-10-21 | 9.01 | 9.26 | 0.25 | 2.77% | 8.93 | 9.28 | 45911 | 4187.00 | 2.92% | 24.00 |
| 2025-10-20 | 8.90 | 9.01 | 0.19 | 2.15% | 8.87 | 9.03 | 35839 | 3214.38 | 2.28% | 0.00 |
| 2025-10-17 | 8.88 | 8.82 | -0.06 | -0.68% | 8.82 | 9.02 | 47812 | 4261.69 | 3.04% | 0.00 |
| 2025-10-16 | 8.85 | 8.88 | 0.01 | 0.11% | 8.80 | 8.91 | 22844 | 2022.86 | 1.45% | 0.00 |
| 2025-10-15 | 8.80 | 8.87 | 0.09 | 1.03% | 8.73 | 8.97 | 37885 | 3356.63 | 2.41% | 0.00 |
| 2025-10-14 | 8.97 | 8.78 | -0.15 | -1.68% | 8.71 | 9.04 | 48145 | 4258.50 | 3.06% | 0.00 |
| 2025-10-13 | 8.69 | 8.93 | 0.09 | 1.02% | 8.29 | 8.97 | 55329 | 4835.38 | 3.52% | 0.00 |
| 2025-10-10 | 8.65 | 8.84 | 0.19 | 2.20% | 8.59 | 8.87 | 42831 | 3769.43 | 2.72% | 0.00 |
| 2025-10-09 | 8.86 | 8.65 | -0.20 | -2.26% | 8.65 | 8.92 | 40397 | 3532.27 | 2.57% | 0.00 |
| 2025-09-30 | 8.79 | 8.85 | 0.09 | 1.03% | 8.74 | 8.88 | 26603 | 2346.56 | 1.69% | 0.00 |
| 2025-09-29 | 8.69 | 8.76 | 0.12 | 1.39% | 8.48 | 8.81 | 34554 | 3002.80 | 2.20% | 0.00 |
| 2025-09-26 | 8.69 | 8.64 | -0.03 | -0.35% | 8.52 | 8.77 | 30858 | 2675.25 | 1.96% | 0.00 |
| 2025-09-25 | 8.71 | 8.67 | -0.08 | -0.91% | 8.62 | 8.87 | 36494 | 3194.04 | 2.32% | 0.00 |
| 2025-09-24 | 8.46 | 8.75 | 0.25 | 2.94% | 8.35 | 8.79 | 47470 | 4110.40 | 3.02% | 0.00 |
| 2025-09-23 | 8.51 | 8.50 | -0.08 | -0.93% | 8.05 | 8.60 | 70842 | 5889.15 | 4.50% | 0.00 |
| 2025-09-22 | 8.63 | 8.58 | -0.08 | -0.92% | 8.46 | 8.66 | 37299 | 3186.65 | 2.37% | 0.00 |
| 2025-09-19 | 8.85 | 8.66 | -0.19 | -2.15% | 8.55 | 8.85 | 48204 | 4176.04 | 3.06% | 0.00 |
| 2025-09-18 | 9.04 | 8.85 | -0.18 | -1.99% | 8.71 | 9.07 | 53869 | 4796.59 | 3.42% | 0.00 |
| 2025-09-17 | 9.10 | 9.03 | -0.05 | -0.55% | 8.96 | 9.16 | 30970 | 2804.74 | 1.97% | 0.00 |
| 2025-09-16 | 8.95 | 9.08 | 0.12 | 1.34% | 8.84 | 9.12 | 42864 | 3861.01 | 2.72% | 0.00 |
| 2025-09-15 | 8.95 | 8.96 | 0.06 | 0.67% | 8.84 | 8.97 | 34269 | 3053.81 | 2.18% | 0.00 |
| 2025-09-12 | 8.95 | 8.90 | -0.05 | -0.56% | 8.85 | 9.08 | 41239 | 3693.21 | 2.62% | 0.00 |
| 2025-09-11 | 8.90 | 8.95 | 0.05 | 0.56% | 8.72 | 8.97 | 35676 | 3156.68 | 2.27% | 0.00 |
| 2025-09-10 | 8.94 | 8.90 | -0.06 | -0.67% | 8.80 | 8.99 | 36099 | 3208.80 | 2.29% | 0.00 |
| 2025-09-09 | 9.04 | 8.96 | -0.04 | -0.44% | 8.82 | 9.12 | 46408 | 4159.49 | 2.95% | 0.00 |
| 2025-09-08 | 8.88 | 9.00 | 0.16 | 1.81% | 8.79 | 9.05 | 46277 | 4140.97 | 2.94% | 0.00 |
| 2025-09-05 | 8.73 | 8.84 | 0.17 | 1.96% | 8.56 | 8.85 | 43109 | 3762.53 | 2.74% | 9.00 |
| 2025-09-04 | 8.53 | 8.67 | 0.13 | 1.52% | 8.53 | 8.86 | 56275 | 4915.20 | 3.58% | 0.00 |
| 2025-09-03 | 8.90 | 8.54 | -0.34 | -3.83% | 8.49 | 8.94 | 40336 | 3507.53 | 2.56% | 0.00 |
| 2025-09-02 | 8.84 | 8.88 | 0.06 | 0.68% | 8.50 | 8.92 | 58682 | 5111.46 | 3.73% | 0.00 |
| 2025-09-01 | 8.57 | 8.82 | 0.23 | 2.68% | 8.57 | 8.88 | 66078 | 5796.26 | 4.20% | 0.00 |
| 2025-08-29 | 8.91 | 8.59 | -0.26 | -2.94% | 8.57 | 8.93 | 67614 | 5863.49 | 4.30% | 0.00 |
| 2025-08-28 | 8.99 | 8.85 | 0.20 | 2.31% | 8.46 | 9.25 | 132795 | 11672.55 | 8.44% | 0.00 |
| 2025-08-27 | 9.27 | 8.65 | -0.55 | -5.98% | 8.60 | 9.32 | 75642 | 6774.10 | 4.81% | 0.00 |
| 2025-08-26 | 9.10 | 9.20 | 0.05 | 0.55% | 9.02 | 9.30 | 43023 | 3968.40 | 2.73% | 0.00 |
| 2025-08-25 | 9.16 | 9.15 | -0.04 | -0.44% | 9.05 | 9.29 | 57907 | 5302.86 | 3.68% | 0.00 |
| 2025-08-22 | 9.34 | 9.19 | -0.06 | -0.65% | 9.03 | 9.38 | 52927 | 4845.29 | 3.36% | 0.00 |
| 2025-08-21 | 9.19 | 9.25 | 0.13 | 1.43% | 9.08 | 9.28 | 54789 | 5036.26 | 3.48% | 0.00 |
| 2025-08-20 | 8.90 | 9.12 | 0.17 | 1.90% | 8.85 | 9.22 | 66053 | 5971.88 | 4.20% | 0.00 |
| 2025-08-19 | 8.67 | 8.95 | 0.32 | 3.71% | 8.57 | 8.97 | 77115 | 6808.18 | 4.90% | 0.00 |
| 2025-08-18 | 8.73 | 8.63 | -0.07 | -0.80% | 8.60 | 8.78 | 90950 | 7887.42 | 5.78% | 0.00 |
| 2025-08-15 | 8.88 | 8.70 | -0.10 | -1.14% | 8.66 | 8.94 | 71871 | 6288.38 | 4.57% | 0.00 |
顶固集创(300749)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。
