| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-10 | 7.59 | 7.59 | 0.05 | 0.66% | 7.41 | 7.75 | 182399 | 13845.76 | 11.59% | 0.00 |
| 2025-04-09 | 7.12 | 7.54 | 0.32 | 4.43% | 6.78 | 7.54 | 191134 | 13934.78 | 12.14% | 0.00 |
| 2025-04-08 | 7.00 | 7.22 | 0.27 | 3.88% | 7.00 | 7.48 | 128988 | 9326.91 | 8.20% | 0.00 |
| 2025-04-07 | 7.20 | 6.95 | -0.56 | -7.46% | 6.85 | 7.30 | 167332 | 11873.02 | 10.63% | 0.00 |
| 2025-04-03 | 7.38 | 7.51 | 0.13 | 1.76% | 7.31 | 7.54 | 90186 | 6701.95 | 5.73% | 0.00 |
| 2025-04-02 | 7.35 | 7.38 | -0.01 | -0.14% | 7.26 | 7.41 | 65440 | 4804.27 | 4.16% | 0.00 |
| 2025-04-01 | 7.46 | 7.39 | 0.10 | 1.37% | 7.25 | 7.55 | 89293 | 6605.97 | 5.67% | 0.00 |
| 2025-03-31 | 7.29 | 7.29 | 0.10 | 1.39% | 7.06 | 7.30 | 88099 | 6349.52 | 5.60% | 0.00 |
| 2025-03-28 | 7.31 | 7.19 | -0.12 | -1.64% | 7.14 | 7.38 | 90125 | 6532.38 | 5.73% | 0.00 |
| 2025-03-27 | 6.90 | 7.31 | 0.40 | 5.79% | 6.83 | 7.35 | 154388 | 11059.75 | 9.81% | 18.00 |
| 2025-03-26 | 6.56 | 6.91 | 0.31 | 4.70% | 6.55 | 6.96 | 53522 | 3665.69 | 3.40% | 0.00 |
| 2025-03-25 | 6.61 | 6.60 | 0.06 | 0.92% | 6.46 | 6.68 | 51940 | 3409.35 | 3.30% | 0.00 |
| 2025-03-24 | 6.88 | 6.54 | -0.39 | -5.63% | 6.44 | 6.96 | 75807 | 5031.12 | 4.82% | 16.00 |
| 2025-03-21 | 7.05 | 6.93 | -0.18 | -2.53% | 6.89 | 7.10 | 49587 | 3462.99 | 3.15% | 0.00 |
| 2025-03-20 | 7.12 | 7.11 | -0.04 | -0.56% | 7.04 | 7.18 | 37217 | 2648.07 | 2.36% | 0.00 |
| 2025-03-19 | 7.17 | 7.15 | -0.04 | -0.56% | 7.08 | 7.22 | 45128 | 3224.41 | 2.87% | 1.00 |
| 2025-03-18 | 7.10 | 7.19 | 0.09 | 1.27% | 7.07 | 7.20 | 53420 | 3817.26 | 3.39% | 0.00 |
| 2025-03-17 | 7.10 | 7.10 | 0.01 | 0.14% | 7.01 | 7.15 | 51948 | 3677.60 | 3.30% | 0.00 |
| 2025-03-14 | 6.99 | 7.09 | 0.09 | 1.29% | 6.88 | 7.12 | 52639 | 3692.48 | 3.34% | 0.00 |
| 2025-03-13 | 7.07 | 7.00 | -0.07 | -0.99% | 6.85 | 7.15 | 41369 | 2881.27 | 2.63% | 0.00 |
| 2025-03-12 | 7.11 | 7.07 | 0.00 | 0.00% | 7.01 | 7.13 | 42306 | 2997.48 | 2.69% | 0.00 |
| 2025-03-11 | 6.98 | 7.07 | 0.06 | 0.86% | 6.92 | 7.08 | 32035 | 2249.14 | 2.04% | 0.00 |
| 2025-03-10 | 6.95 | 7.01 | 0.06 | 0.86% | 6.95 | 7.10 | 36859 | 2594.64 | 2.34% | 0.00 |
| 2025-03-07 | 7.11 | 6.95 | -0.13 | -1.84% | 6.92 | 7.14 | 52980 | 3712.19 | 3.37% | 0.00 |
| 2025-03-06 | 7.08 | 7.08 | 0.07 | 1.00% | 6.96 | 7.18 | 77731 | 5516.05 | 4.94% | 0.00 |
| 2025-03-05 | 7.11 | 7.01 | -0.07 | -0.99% | 6.88 | 7.36 | 98994 | 6960.56 | 6.29% | 0.00 |
| 2025-03-04 | 6.92 | 7.08 | 0.27 | 3.96% | 6.91 | 7.30 | 149192 | 10629.62 | 9.48% | 0.00 |
| 2025-03-03 | 6.68 | 6.81 | 0.16 | 2.41% | 6.68 | 6.87 | 51740 | 3521.59 | 3.29% | 0.00 |
| 2025-02-28 | 6.85 | 6.65 | -0.21 | -3.06% | 6.64 | 6.88 | 45532 | 3070.71 | 2.89% | 0.00 |
| 2025-02-27 | 6.90 | 6.86 | -0.06 | -0.87% | 6.68 | 6.96 | 62668 | 4272.09 | 3.98% | 0.00 |
| 2025-02-26 | 6.91 | 6.92 | 0.05 | 0.73% | 6.83 | 7.00 | 59803 | 4131.12 | 3.80% | 0.00 |
| 2025-02-25 | 6.91 | 6.87 | -0.13 | -1.86% | 6.84 | 6.98 | 69134 | 4768.73 | 4.39% | 0.00 |
| 2025-02-24 | 7.08 | 7.00 | -0.09 | -1.27% | 6.89 | 7.13 | 82788 | 5774.09 | 5.26% | 0.00 |
| 2025-02-21 | 6.91 | 7.09 | 0.16 | 2.31% | 6.72 | 7.15 | 112279 | 7827.66 | 7.13% | 0.00 |
| 2025-02-20 | 6.86 | 6.93 | 0.12 | 1.76% | 6.83 | 7.05 | 78936 | 5462.68 | 5.02% | 0.00 |
| 2025-02-19 | 6.68 | 6.81 | 0.13 | 1.95% | 6.66 | 6.95 | 85404 | 5807.75 | 5.43% | 0.00 |
| 2025-02-18 | 7.05 | 6.68 | -0.51 | -7.09% | 6.66 | 7.10 | 145206 | 9964.50 | 9.23% | 0.00 |
| 2025-02-17 | 7.10 | 7.19 | 0.53 | 7.96% | 6.99 | 7.92 | 224531 | 16454.23 | 14.27% | 0.00 |
| 2025-02-14 | 6.70 | 6.66 | -0.04 | -0.60% | 6.62 | 6.75 | 26424 | 1765.84 | 1.68% | 0.00 |
| 2025-02-13 | 6.83 | 6.70 | -0.11 | -1.62% | 6.67 | 6.86 | 43364 | 2922.58 | 2.76% | 0.00 |
| 2025-02-12 | 6.85 | 6.81 | -0.09 | -1.30% | 6.76 | 6.91 | 49122 | 3355.60 | 3.12% | 0.00 |
| 2025-02-11 | 6.84 | 6.90 | 0.06 | 0.88% | 6.75 | 7.04 | 65608 | 4506.38 | 4.17% | 0.00 |
| 2025-02-10 | 6.64 | 6.84 | 0.17 | 2.55% | 6.64 | 6.86 | 46283 | 3127.85 | 2.94% | 0.00 |
| 2025-02-07 | 6.78 | 6.67 | -0.05 | -0.74% | 6.57 | 6.78 | 52172 | 3485.03 | 3.31% | 0.00 |
| 2025-02-06 | 6.63 | 6.72 | 0.10 | 1.51% | 6.51 | 6.76 | 48591 | 3238.13 | 3.09% | 0.00 |
| 2025-02-05 | 6.47 | 6.62 | 0.15 | 2.32% | 6.41 | 6.65 | 44076 | 2896.36 | 2.80% | 0.00 |
| 2025-01-27 | 6.42 | 6.47 | 0.08 | 1.25% | 6.41 | 6.67 | 59546 | 3895.22 | 3.78% | 0.00 |
| 2025-01-24 | 6.17 | 6.39 | 0.16 | 2.57% | 6.11 | 6.44 | 47214 | 2963.36 | 3.00% | 0.00 |
| 2025-01-23 | 6.17 | 6.23 | 0.18 | 2.98% | 6.08 | 6.34 | 51937 | 3235.93 | 3.30% | 0.00 |
| 2025-01-22 | 6.17 | 6.05 | -0.13 | -2.10% | 6.01 | 6.18 | 48975 | 2970.11 | 3.11% | 0.00 |
| 2025-01-21 | 6.45 | 6.18 | -0.21 | -3.29% | 6.14 | 6.45 | 54740 | 3423.08 | 3.48% | 0.00 |
| 2025-01-20 | 6.20 | 6.39 | 0.18 | 2.90% | 6.05 | 6.47 | 78933 | 4985.16 | 5.01% | 0.00 |
| 2025-01-17 | 6.47 | 6.21 | -0.29 | -4.46% | 6.14 | 6.51 | 80766 | 5106.55 | 5.13% | 0.00 |
| 2025-01-16 | 6.32 | 6.50 | 0.22 | 3.50% | 6.27 | 6.78 | 107616 | 7010.48 | 6.84% | 0.00 |
| 2025-01-15 | 6.18 | 6.28 | 0.16 | 2.61% | 6.14 | 6.48 | 74017 | 4636.24 | 4.70% | 0.00 |
| 2025-01-14 | 5.81 | 6.12 | 0.41 | 7.18% | 5.73 | 6.14 | 52255 | 3133.81 | 3.32% | 0.00 |
| 2025-01-13 | 5.61 | 5.71 | 0.04 | 0.71% | 5.43 | 5.74 | 38662 | 2171.16 | 2.46% | 0.00 |
| 2025-01-10 | 5.94 | 5.67 | -0.25 | -4.22% | 5.65 | 5.99 | 39754 | 2316.16 | 2.53% | 0.00 |
| 2025-01-09 | 5.90 | 5.92 | 0.02 | 0.34% | 5.83 | 6.01 | 34458 | 2040.84 | 2.19% | 0.00 |
| 2025-01-08 | 5.91 | 5.90 | 0.00 | 0.00% | 5.63 | 6.02 | 46498 | 2719.09 | 2.95% | 0.00 |
| 2025-01-07 | 5.69 | 5.90 | 0.22 | 3.87% | 5.66 | 5.92 | 46554 | 2699.48 | 2.96% | 0.00 |
| 2025-01-06 | 5.72 | 5.68 | -0.09 | -1.56% | 5.39 | 5.83 | 51478 | 2899.98 | 3.27% | 0.00 |
| 2025-01-03 | 6.27 | 5.77 | -0.39 | -6.33% | 5.70 | 6.27 | 64500 | 3828.15 | 4.10% | 100.00 |
| 2025-01-02 | 6.17 | 6.16 | 0.01 | 0.16% | 6.06 | 6.38 | 50412 | 3141.89 | 3.20% | 0.00 |
| 2024-12-31 | 6.36 | 6.15 | -0.18 | -2.84% | 6.13 | 6.41 | 44643 | 2787.25 | 2.84% | 0.00 |
| 2024-12-30 | 6.41 | 6.33 | -0.15 | -2.31% | 6.14 | 6.44 | 46874 | 2942.30 | 2.98% | 0.00 |
| 2024-12-27 | 6.38 | 6.48 | 0.10 | 1.57% | 6.37 | 6.59 | 42355 | 2760.86 | 2.69% | 0.00 |
| 2024-12-26 | 6.27 | 6.38 | 0.15 | 2.41% | 6.23 | 6.48 | 52446 | 3350.81 | 3.33% | 0.00 |
| 2024-12-25 | 6.45 | 6.23 | -0.19 | -2.96% | 6.10 | 6.47 | 65466 | 4086.48 | 4.16% | 0.00 |
| 2024-12-24 | 6.39 | 6.42 | 0.01 | 0.16% | 6.13 | 6.58 | 94579 | 5988.90 | 6.01% | 0.00 |
| 2024-12-23 | 7.05 | 6.41 | -0.71 | -9.97% | 6.35 | 7.14 | 114448 | 7562.15 | 7.27% | 0.00 |
| 2024-12-20 | 6.96 | 7.12 | 0.16 | 2.30% | 6.93 | 7.17 | 58280 | 4131.42 | 3.70% | 0.00 |
| 2024-12-19 | 6.94 | 6.96 | -0.09 | -1.28% | 6.83 | 7.06 | 60923 | 4226.39 | 3.87% | 0.00 |
| 2024-12-18 | 7.03 | 7.05 | -0.08 | -1.12% | 6.80 | 7.20 | 80330 | 5628.88 | 5.10% | 0.00 |
| 2024-12-17 | 7.64 | 7.13 | -0.51 | -6.68% | 7.03 | 7.69 | 126583 | 9172.69 | 8.04% | 0.00 |
| 2024-12-16 | 7.77 | 7.64 | -0.03 | -0.39% | 7.56 | 7.88 | 131599 | 10143.44 | 8.36% | 0.00 |
| 2024-12-13 | 8.01 | 7.67 | -0.41 | -5.07% | 7.65 | 8.11 | 244556 | 19134.41 | 15.54% | 0.00 |
| 2024-12-12 | 7.46 | 8.08 | 0.64 | 8.60% | 7.40 | 8.93 | 298942 | 24653.84 | 18.99% | 0.00 |
| 2024-12-11 | 7.30 | 7.44 | 0.09 | 1.22% | 7.18 | 7.46 | 53382 | 3939.22 | 3.39% | 0.00 |
| 2024-12-10 | 7.50 | 7.35 | 0.01 | 0.14% | 7.32 | 7.84 | 72140 | 5409.00 | 4.58% | 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。
