| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.01 | 30.88 | 0.38 | 1.25% | 29.90 | 31.10 | 99377 | 30317.98 | 6.31% | 0.00 |
| 2026-03-24 | 30.78 | 30.50 | 0.60 | 2.01% | 28.82 | 30.88 | 74934 | 22374.74 | 4.76% | 0.00 |
| 2026-03-23 | 31.10 | 29.90 | -1.65 | -5.23% | 29.60 | 31.10 | 104501 | 31612.96 | 6.64% | 0.00 |
| 2026-03-20 | 33.31 | 31.55 | -1.74 | -5.23% | 30.72 | 33.50 | 132622 | 42310.99 | 8.43% | 0.00 |
| 2026-03-19 | 34.89 | 33.29 | -1.80 | -5.13% | 32.64 | 35.95 | 106630 | 36664.45 | 6.77% | 0.00 |
| 2026-03-18 | 34.46 | 35.09 | -0.41 | -1.15% | 33.90 | 35.99 | 105100 | 36635.47 | 6.68% | 0.00 |
| 2026-03-17 | 34.48 | 35.50 | 0.30 | 0.85% | 33.21 | 35.87 | 144748 | 50098.96 | 9.20% | 3.00 |
| 2026-03-16 | 37.73 | 35.20 | -2.53 | -6.71% | 30.18 | 37.80 | 256654 | 86300.70 | 16.31% | 0.00 |
| 2026-03-13 | 38.51 | 37.73 | -0.11 | -0.29% | 35.58 | 38.80 | 125055 | 46632.70 | 7.95% | 0.00 |
| 2026-03-12 | 37.49 | 37.84 | 0.80 | 2.16% | 36.00 | 38.88 | 128258 | 48396.26 | 8.15% | 1.00 |
| 2026-03-11 | 36.84 | 37.04 | 0.45 | 1.23% | 35.70 | 37.77 | 160957 | 59311.62 | 10.23% | 6.00 |
| 2026-03-10 | 34.81 | 36.59 | 1.59 | 4.54% | 34.30 | 36.99 | 181725 | 65212.75 | 11.55% | 0.00 |
| 2026-03-09 | 31.90 | 35.00 | 3.50 | 11.11% | 31.50 | 36.09 | 255625 | 88359.47 | 16.24% | 5.00 |
| 2026-03-06 | 32.77 | 31.50 | -1.60 | -4.83% | 30.00 | 32.80 | 167169 | 52409.77 | 10.62% | 3.00 |
| 2026-03-05 | 32.34 | 33.10 | 1.43 | 4.52% | 31.12 | 33.67 | 166240 | 54082.55 | 10.56% | 41.00 |
| 2026-03-04 | 31.80 | 31.67 | -0.29 | -0.91% | 31.10 | 33.61 | 133665 | 43107.70 | 8.49% | 1.00 |
| 2026-03-03 | 33.47 | 31.96 | -2.54 | -7.36% | 31.30 | 34.24 | 184775 | 60339.62 | 11.74% | 3.00 |
| 2026-03-02 | 32.00 | 34.50 | 2.27 | 7.04% | 31.17 | 35.10 | 260107 | 88119.20 | 16.53% | 7.00 |
| 2026-02-27 | 33.24 | 32.23 | -0.36 | -1.10% | 30.70 | 33.50 | 206860 | 66490.15 | 13.14% | 0.00 |
| 2026-02-26 | 35.00 | 32.59 | -3.01 | -8.46% | 31.70 | 35.50 | 262804 | 86854.03 | 16.70% | 4.00 |
| 2026-02-25 | 36.01 | 35.60 | 1.21 | 3.52% | 32.22 | 37.22 | 322129 | 110150.59 | 20.47% | 5.00 |
| 2026-02-24 | 30.66 | 34.39 | 5.73 | 19.99% | 30.66 | 34.39 | 302072 | 101977.12 | 19.19% | 0.00 |
| 2026-02-13 | 28.29 | 28.66 | 1.21 | 4.41% | 27.56 | 31.23 | 283073 | 83069.13 | 17.98% | 0.00 |
| 2026-02-12 | 24.99 | 27.45 | 2.47 | 9.89% | 24.51 | 29.98 | 332686 | 93623.20 | 21.14% | 7.60 |
| 2026-02-11 | 26.09 | 24.98 | -0.74 | -2.88% | 24.27 | 27.03 | 360045 | 92328.42 | 22.88% | 0.00 |
| 2026-02-10 | 23.29 | 25.72 | 4.29 | 20.02% | 23.00 | 25.72 | 345426 | 86785.70 | 21.95% | 20.00 |
| 2026-02-09 | 18.35 | 21.43 | 3.57 | 19.99% | 18.34 | 21.43 | 351089 | 73723.06 | 22.31% | 0.00 |
| 2026-02-06 | 18.68 | 17.86 | -0.91 | -4.85% | 17.60 | 18.73 | 124314 | 22372.45 | 7.90% | 0.00 |
| 2026-02-05 | 18.50 | 18.77 | -0.27 | -1.42% | 18.15 | 18.99 | 134208 | 24863.75 | 8.53% | 0.00 |
| 2026-02-04 | 17.76 | 19.04 | 1.15 | 6.43% | 17.38 | 19.19 | 203869 | 37161.01 | 12.95% | 0.00 |
| 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 |
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。
