| 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 | 18.27 | 17.89 | -0.11 | -0.61% | 17.50 | 18.55 | 191713 | 34449.03 | 12.18% | 0.00 |
| 2026-02-02 | 16.70 | 18.00 | 1.26 | 7.53% | 16.50 | 18.88 | 228445 | 41376.61 | 14.51% | 1.00 |
| 2026-01-30 | 16.03 | 16.74 | 0.20 | 1.21% | 15.60 | 16.77 | 127926 | 20527.96 | 8.13% | 0.00 |
| 2026-01-29 | 15.74 | 16.54 | 0.67 | 4.22% | 15.50 | 17.18 | 185389 | 30616.77 | 11.78% | 0.00 |
| 2026-01-28 | 15.27 | 15.87 | 0.45 | 2.92% | 14.93 | 15.98 | 120796 | 18654.37 | 7.67% | 7.00 |
| 2026-01-27 | 15.87 | 15.42 | -0.48 | -3.02% | 15.15 | 16.10 | 114743 | 17806.53 | 7.29% | 0.00 |
| 2026-01-26 | 15.53 | 15.90 | 0.33 | 2.12% | 14.63 | 16.33 | 209890 | 32474.95 | 13.34% | 0.00 |
| 2026-01-23 | 13.80 | 15.57 | 1.66 | 11.93% | 13.80 | 15.88 | 163586 | 24549.47 | 10.39% | 0.00 |
| 2026-01-22 | 14.00 | 13.91 | -0.06 | -0.43% | 13.60 | 14.03 | 79071 | 10884.93 | 5.02% | 0.00 |
| 2026-01-21 | 13.16 | 13.97 | 0.81 | 6.16% | 13.00 | 14.60 | 157110 | 21914.45 | 9.98% | 0.00 |
| 2026-01-20 | 13.17 | 13.16 | -0.01 | -0.08% | 12.93 | 13.58 | 92407 | 12178.83 | 5.87% | 0.00 |
| 2026-01-19 | 12.85 | 13.17 | 0.21 | 1.62% | 12.56 | 13.32 | 97413 | 12645.16 | 6.19% | 0.00 |
| 2026-01-16 | 12.69 | 12.96 | 0.38 | 3.02% | 12.34 | 13.00 | 104667 | 13347.02 | 6.65% | 0.00 |
| 2026-01-15 | 12.39 | 12.58 | 0.09 | 0.72% | 12.25 | 12.79 | 71447 | 8930.60 | 4.54% | 0.00 |
| 2026-01-14 | 12.70 | 12.49 | -0.20 | -1.58% | 12.22 | 12.87 | 109282 | 13710.94 | 6.94% | 2.00 |
| 2026-01-13 | 13.21 | 12.69 | -0.82 | -6.07% | 12.52 | 13.27 | 141863 | 18082.62 | 9.01% | 0.00 |
| 2026-01-12 | 12.71 | 13.51 | 1.16 | 9.39% | 12.56 | 13.90 | 215518 | 28576.19 | 13.69% | 0.00 |
| 2026-01-09 | 12.51 | 12.35 | -0.17 | -1.36% | 12.10 | 12.62 | 110314 | 13546.58 | 7.01% | 1.00 |
| 2026-01-08 | 11.86 | 12.52 | 0.70 | 5.92% | 11.66 | 12.69 | 136546 | 16758.32 | 8.68% | 0.00 |
| 2026-01-07 | 11.90 | 11.82 | -0.05 | -0.42% | 11.69 | 11.97 | 56117 | 6629.89 | 3.57% | 0.00 |
| 2026-01-06 | 12.30 | 11.87 | -0.41 | -3.34% | 11.80 | 12.42 | 90761 | 10855.57 | 5.77% | 0.00 |
| 2026-01-05 | 12.03 | 12.28 | 0.21 | 1.74% | 12.03 | 12.60 | 116731 | 14425.28 | 7.42% | 0.00 |
| 2025-12-31 | 12.19 | 12.07 | -0.11 | -0.90% | 11.85 | 12.27 | 94837 | 11402.57 | 6.03% | 0.00 |
| 2025-12-30 | 12.39 | 12.18 | -0.10 | -0.81% | 12.13 | 12.80 | 140340 | 17470.16 | 8.92% | 0.00 |
| 2025-12-29 | 12.17 | 12.28 | 0.02 | 0.16% | 11.80 | 12.74 | 155340 | 19153.36 | 9.87% | 19.00 |
| 2025-12-26 | 11.70 | 12.26 | 0.62 | 5.33% | 11.39 | 12.50 | 206973 | 24950.57 | 13.15% | 8.00 |
| 2025-12-25 | 11.55 | 11.64 | 0.07 | 0.61% | 11.38 | 12.08 | 120085 | 14078.53 | 7.63% | 2.00 |
| 2025-12-24 | 11.30 | 11.57 | 0.30 | 2.66% | 11.09 | 11.85 | 125231 | 14437.15 | 7.96% | 4.00 |
| 2025-12-23 | 11.93 | 11.27 | -0.72 | -6.01% | 11.23 | 12.00 | 163983 | 18822.03 | 10.42% | 64.00 |
| 2025-12-22 | 11.78 | 11.99 | 0.70 | 6.20% | 11.55 | 13.27 | 236016 | 28898.09 | 15.00% | 10.00 |
| 2025-12-19 | 10.61 | 11.29 | 0.60 | 5.61% | 10.61 | 11.52 | 132489 | 14777.24 | 8.42% | 0.00 |
| 2025-12-18 | 11.03 | 10.69 | 0.11 | 1.04% | 10.63 | 11.40 | 129460 | 14160.28 | 8.23% | 0.00 |
| 2025-12-17 | 10.57 | 10.58 | 0.10 | 0.95% | 10.27 | 10.64 | 56584 | 5915.90 | 3.60% | 0.00 |
| 2025-12-16 | 11.05 | 10.48 | -0.52 | -4.73% | 10.39 | 11.05 | 73009 | 7739.66 | 4.64% | 0.00 |
| 2025-12-15 | 11.18 | 11.00 | -0.21 | -1.87% | 10.78 | 11.30 | 80282 | 8775.12 | 5.10% | 0.00 |
| 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 |
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。
