| 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 | 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 |
| 2025-08-14 | 9.16 | 8.80 | -0.31 | -3.40% | 8.76 | 9.16 | 52000 | 4662.58 | 3.30% | 0.00 |
| 2025-08-13 | 9.24 | 9.11 | -0.04 | -0.44% | 9.08 | 9.35 | 47749 | 4383.29 | 3.03% | 0.00 |
| 2025-08-12 | 9.27 | 9.15 | -0.16 | -1.72% | 9.11 | 9.30 | 73192 | 6712.27 | 4.65% | 0.00 |
| 2025-08-11 | 9.04 | 9.31 | 0.43 | 4.84% | 8.91 | 9.35 | 92475 | 8463.00 | 5.88% | 0.00 |
| 2025-08-08 | 8.87 | 8.88 | 0.04 | 0.45% | 8.71 | 8.95 | 48969 | 4321.36 | 3.11% | 0.00 |
| 2025-08-07 | 9.02 | 8.84 | -0.18 | -2.00% | 8.80 | 9.04 | 56359 | 5012.38 | 3.58% | 0.00 |
| 2025-08-06 | 8.99 | 9.02 | 0.10 | 1.12% | 8.90 | 9.03 | 40164 | 3608.70 | 2.55% | 0.00 |
| 2025-08-05 | 8.83 | 8.92 | 0.15 | 1.71% | 8.78 | 8.95 | 46241 | 4102.56 | 2.94% | 0.00 |
| 2025-08-04 | 8.65 | 8.77 | 0.12 | 1.39% | 8.55 | 8.78 | 40950 | 3562.15 | 2.60% | 0.00 |
| 2025-08-01 | 8.53 | 8.65 | 0.15 | 1.76% | 8.49 | 8.68 | 36444 | 3130.89 | 2.32% | 0.00 |
| 2025-07-31 | 8.70 | 8.50 | -0.17 | -1.96% | 8.45 | 8.70 | 49314 | 4218.24 | 3.13% | 0.00 |
| 2025-07-30 | 8.79 | 8.67 | -0.13 | -1.48% | 8.58 | 8.90 | 61663 | 5355.31 | 3.92% | 0.00 |
| 2025-07-29 | 8.94 | 8.80 | -0.10 | -1.12% | 8.69 | 8.95 | 45374 | 3985.54 | 2.88% | 0.00 |
| 2025-07-28 | 8.99 | 8.90 | -0.05 | -0.56% | 8.85 | 8.99 | 43885 | 3913.77 | 2.79% | 0.00 |
| 2025-07-25 | 8.80 | 8.95 | 0.19 | 2.17% | 8.68 | 8.95 | 47667 | 4208.25 | 3.03% | 8.00 |
| 2025-07-24 | 8.75 | 8.76 | 0.09 | 1.04% | 8.61 | 8.83 | 36327 | 3181.41 | 2.31% | 0.00 |
| 2025-07-23 | 8.72 | 8.67 | -0.02 | -0.23% | 8.63 | 8.78 | 31130 | 2709.32 | 1.98% | 0.00 |
| 2025-07-22 | 8.75 | 8.69 | -0.01 | -0.11% | 8.66 | 8.77 | 34278 | 2983.87 | 2.18% | 0.00 |
| 2025-07-21 | 8.69 | 8.70 | 0.08 | 0.93% | 8.60 | 8.80 | 43500 | 3792.95 | 2.76% | 0.00 |
| 2025-07-18 | 8.59 | 8.62 | 0.09 | 1.06% | 8.50 | 8.64 | 29095 | 2492.46 | 1.85% | 0.00 |
| 2025-07-17 | 8.62 | 8.53 | -0.05 | -0.58% | 8.51 | 8.69 | 33358 | 2861.36 | 2.12% | 0.00 |
| 2025-07-16 | 8.52 | 8.58 | 0.06 | 0.70% | 8.48 | 8.63 | 34445 | 2948.88 | 2.19% | 0.00 |
| 2025-07-15 | 8.73 | 8.52 | -0.27 | -3.07% | 8.40 | 8.75 | 41222 | 3514.76 | 2.62% | 0.00 |
| 2025-07-14 | 8.72 | 8.79 | 0.10 | 1.15% | 8.60 | 8.87 | 41246 | 3600.59 | 2.62% | 0.00 |
| 2025-07-11 | 8.79 | 8.69 | -0.08 | -0.91% | 8.60 | 8.86 | 29564 | 2567.24 | 1.88% | 0.00 |
| 2025-07-10 | 8.73 | 8.77 | 0.03 | 0.34% | 8.61 | 8.77 | 28008 | 2433.58 | 1.78% | 0.00 |
| 2025-07-09 | 8.86 | 8.74 | -0.09 | -1.02% | 8.64 | 8.93 | 42170 | 3688.02 | 2.68% | 0.00 |
| 2025-07-08 | 8.67 | 8.83 | 0.18 | 2.08% | 8.61 | 8.92 | 52717 | 4637.43 | 3.35% | 0.00 |
| 2025-07-07 | 8.49 | 8.65 | 0.20 | 2.37% | 8.41 | 8.69 | 47920 | 4114.07 | 3.04% | 0.00 |
| 2025-07-04 | 8.61 | 8.45 | -0.13 | -1.52% | 8.36 | 8.61 | 46331 | 3915.16 | 2.94% | 0.00 |
| 2025-07-03 | 8.63 | 8.58 | 0.02 | 0.23% | 8.41 | 8.65 | 32281 | 2754.94 | 2.05% | 0.00 |
| 2025-07-02 | 8.59 | 8.56 | -0.02 | -0.23% | 8.48 | 8.79 | 61058 | 5241.47 | 3.88% | 0.00 |
| 2025-07-01 | 8.46 | 8.58 | 0.17 | 2.02% | 8.41 | 8.61 | 53942 | 4597.55 | 3.43% | 0.00 |
| 2025-06-30 | 8.33 | 8.41 | 0.08 | 0.96% | 8.22 | 8.48 | 41699 | 3497.53 | 2.65% | 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。
