| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 7.84 | 7.82 | -0.07 | -0.89% | 7.70 | 7.89 | 36718 | 2854.95 | 2.33% | 0.00 |
| 2025-06-17 | 7.93 | 7.89 | -0.04 | -0.50% | 7.84 | 8.00 | 37478 | 2957.54 | 2.38% | 0.00 |
| 2025-06-16 | 7.83 | 7.93 | 0.03 | 0.38% | 7.83 | 8.03 | 39738 | 3150.58 | 2.52% | 0.00 |
| 2025-06-13 | 8.19 | 7.90 | -0.30 | -3.66% | 7.86 | 8.22 | 63120 | 5029.97 | 4.01% | 0.00 |
| 2025-06-12 | 8.28 | 8.20 | -0.08 | -0.97% | 8.12 | 8.35 | 39549 | 3243.40 | 2.51% | 0.00 |
| 2025-06-11 | 8.18 | 8.28 | 0.10 | 1.22% | 8.11 | 8.38 | 54490 | 4514.89 | 3.46% | 0.00 |
| 2025-06-10 | 8.29 | 8.18 | -0.08 | -0.97% | 8.05 | 8.33 | 58294 | 4779.47 | 3.70% | 0.00 |
| 2025-06-09 | 8.29 | 8.26 | -0.03 | -0.36% | 8.18 | 8.35 | 39624 | 3267.84 | 2.52% | 0.00 |
| 2025-06-06 | 8.17 | 8.29 | 0.13 | 1.59% | 8.09 | 8.29 | 36551 | 2995.43 | 2.32% | 25.00 |
| 2025-06-05 | 8.22 | 8.16 | -0.03 | -0.37% | 8.14 | 8.29 | 36372 | 2983.71 | 2.31% | 0.00 |
| 2025-06-04 | 8.15 | 8.19 | 0.04 | 0.49% | 8.10 | 8.22 | 38030 | 3110.99 | 2.42% | 0.00 |
| 2025-06-03 | 7.96 | 8.15 | 0.10 | 1.24% | 7.96 | 8.23 | 55342 | 4510.74 | 3.52% | 0.00 |
| 2025-05-30 | 8.19 | 8.05 | -0.07 | -0.86% | 8.01 | 8.22 | 36600 | 2952.17 | 2.33% | 13.00 |
| 2025-05-29 | 8.01 | 8.12 | 0.08 | 1.00% | 8.00 | 8.25 | 52849 | 4305.65 | 3.36% | 0.00 |
| 2025-05-28 | 8.10 | 8.04 | -0.07 | -0.86% | 7.99 | 8.15 | 35953 | 2890.24 | 2.28% | 0.00 |
| 2025-05-27 | 8.00 | 8.11 | 0.11 | 1.38% | 7.93 | 8.23 | 72660 | 5896.57 | 4.62% | 0.00 |
| 2025-05-26 | 7.90 | 8.00 | 0.07 | 0.88% | 7.87 | 8.20 | 64118 | 5141.41 | 4.07% | 0.00 |
| 2025-05-23 | 7.86 | 7.93 | 0.00 | 0.00% | 7.73 | 8.02 | 72116 | 5720.20 | 4.58% | 0.00 |
| 2025-05-22 | 8.06 | 7.93 | -0.12 | -1.49% | 7.92 | 8.24 | 64962 | 5214.63 | 4.13% | 0.00 |
| 2025-05-21 | 8.27 | 8.05 | -0.18 | -2.19% | 8.00 | 8.27 | 61548 | 4977.75 | 3.91% | 0.00 |
| 2025-05-20 | 8.18 | 8.23 | 0.07 | 0.86% | 8.07 | 8.25 | 45059 | 3682.83 | 2.86% | 0.00 |
| 2025-05-19 | 8.20 | 8.16 | -0.04 | -0.49% | 8.01 | 8.25 | 55663 | 4527.97 | 3.54% | 0.00 |
| 2025-05-16 | 8.08 | 8.20 | 0.12 | 1.49% | 8.00 | 8.24 | 59180 | 4817.85 | 3.76% | 0.00 |
| 2025-05-15 | 8.15 | 8.08 | -0.06 | -0.74% | 7.99 | 8.20 | 59081 | 4786.25 | 3.75% | 0.00 |
| 2025-05-14 | 8.09 | 8.14 | 0.01 | 0.12% | 8.02 | 8.19 | 71618 | 5807.44 | 4.55% | 0.00 |
| 2025-05-13 | 8.29 | 8.13 | -0.05 | -0.61% | 8.10 | 8.35 | 90996 | 7464.95 | 5.78% | 0.00 |
| 2025-05-12 | 8.43 | 8.18 | -0.26 | -3.08% | 7.96 | 8.49 | 128970 | 10475.91 | 8.19% | 0.00 |
| 2025-05-09 | 8.54 | 8.44 | -0.10 | -1.17% | 8.41 | 8.58 | 64451 | 5464.45 | 4.09% | 12.00 |
| 2025-05-08 | 8.49 | 8.54 | 0.07 | 0.83% | 8.36 | 8.85 | 117207 | 10085.46 | 7.45% | 0.00 |
| 2025-05-07 | 8.40 | 8.47 | 0.14 | 1.68% | 8.26 | 8.52 | 98468 | 8270.74 | 6.26% | 0.00 |
| 2025-05-06 | 8.02 | 8.33 | 0.32 | 4.00% | 8.01 | 8.34 | 87282 | 7184.07 | 5.55% | 0.00 |
| 2025-04-30 | 8.18 | 8.01 | -0.03 | -0.37% | 7.96 | 8.20 | 69978 | 5614.03 | 4.45% | 0.00 |
| 2025-04-29 | 7.86 | 8.04 | 0.18 | 2.29% | 7.83 | 8.06 | 88877 | 7078.22 | 5.65% | 0.00 |
| 2025-04-28 | 7.65 | 7.86 | 0.14 | 1.81% | 7.57 | 7.87 | 70422 | 5480.88 | 4.47% | 0.00 |
| 2025-04-25 | 8.02 | 7.72 | -0.31 | -3.86% | 7.66 | 8.03 | 89196 | 6957.81 | 5.67% | 0.00 |
| 2025-04-24 | 7.93 | 8.03 | 0.12 | 1.52% | 7.84 | 8.08 | 86104 | 6867.53 | 5.47% | 0.00 |
| 2025-04-23 | 7.96 | 7.91 | -0.10 | -1.25% | 7.84 | 8.18 | 86385 | 6875.31 | 5.49% | 0.00 |
| 2025-04-22 | 7.63 | 8.01 | 0.34 | 4.43% | 7.63 | 8.04 | 122258 | 9565.07 | 7.77% | 34.00 |
| 2025-04-21 | 7.53 | 7.67 | 0.02 | 0.26% | 7.45 | 7.80 | 90152 | 6887.30 | 5.73% | 2.00 |
| 2025-04-18 | 7.72 | 7.65 | -0.08 | -1.03% | 7.54 | 7.77 | 86620 | 6629.67 | 5.50% | 0.00 |
| 2025-04-17 | 7.59 | 7.73 | 0.03 | 0.39% | 7.52 | 7.88 | 144383 | 11189.78 | 9.17% | 10.00 |
| 2025-04-16 | 7.39 | 7.70 | 0.28 | 3.77% | 7.25 | 7.77 | 164101 | 12401.39 | 10.43% | 0.00 |
| 2025-04-15 | 7.51 | 7.42 | -0.06 | -0.80% | 7.36 | 7.57 | 67807 | 5048.26 | 4.31% | 0.00 |
| 2025-04-14 | 7.41 | 7.48 | 0.11 | 1.49% | 7.41 | 7.57 | 77340 | 5790.66 | 4.91% | 0.00 |
| 2025-04-11 | 7.51 | 7.37 | -0.22 | -2.90% | 7.36 | 7.59 | 93896 | 6996.89 | 5.97% | 0.00 |
| 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 |
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。
