| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 94.78 | 95.01 | -0.89 | -0.93% | 94.51 | 96.16 | 8202 | 7832.11 | 2.78% | 0.00 |
| 2025-12-17 | 96.96 | 95.90 | -1.72 | -1.76% | 93.00 | 97.64 | 16413 | 15696.08 | 5.57% | 0.00 |
| 2025-12-16 | 97.01 | 97.62 | -0.01 | -0.01% | 95.20 | 98.98 | 14616 | 14227.05 | 4.96% | 0.00 |
| 2025-12-15 | 98.71 | 97.63 | -2.41 | -2.41% | 97.63 | 100.15 | 15040 | 14816.83 | 5.10% | 2.00 |
| 2025-12-12 | 99.00 | 100.04 | 0.87 | 0.88% | 98.00 | 101.80 | 23846 | 23917.58 | 8.09% | 0.00 |
| 2025-12-11 | 100.65 | 99.17 | -0.95 | -0.95% | 98.32 | 100.90 | 18926 | 18772.29 | 6.42% | 1.00 |
| 2025-12-10 | 97.00 | 100.12 | 3.40 | 3.52% | 95.88 | 102.00 | 26773 | 26639.72 | 9.08% | 0.00 |
| 2025-12-09 | 98.01 | 96.72 | -1.49 | -1.52% | 96.62 | 99.31 | 9022 | 8841.97 | 3.06% | 0.00 |
| 2025-12-08 | 97.54 | 98.21 | 0.93 | 0.96% | 97.29 | 99.25 | 11990 | 11779.67 | 4.07% | 0.00 |
| 2025-12-05 | 95.44 | 97.28 | 1.45 | 1.51% | 94.40 | 97.40 | 10036 | 9650.11 | 3.40% | 0.00 |
| 2025-12-04 | 97.68 | 95.83 | -1.90 | -1.94% | 95.56 | 98.68 | 10259 | 9925.15 | 3.48% | 0.00 |
| 2025-12-03 | 98.10 | 97.73 | -0.76 | -0.77% | 96.40 | 99.27 | 9635 | 9362.67 | 3.27% | 0.00 |
| 2025-12-02 | 99.15 | 98.49 | -0.69 | -0.70% | 98.08 | 99.97 | 10665 | 10526.75 | 3.62% | 0.00 |
| 2025-12-01 | 96.50 | 99.18 | 2.21 | 2.28% | 95.81 | 99.98 | 17972 | 17666.16 | 6.10% | 0.00 |
| 2025-11-28 | 94.86 | 96.97 | 2.00 | 2.11% | 94.39 | 97.51 | 10811 | 10394.76 | 3.67% | 0.00 |
| 2025-11-27 | 96.00 | 94.97 | -1.21 | -1.26% | 94.91 | 96.57 | 6631 | 6346.12 | 2.25% | 0.00 |
| 2025-11-26 | 97.72 | 96.18 | -1.54 | -1.58% | 95.70 | 98.50 | 9898 | 9606.18 | 3.36% | 0.00 |
| 2025-11-25 | 97.04 | 97.72 | 0.96 | 0.99% | 97.00 | 98.63 | 13218 | 12958.86 | 4.48% | 0.00 |
| 2025-11-24 | 95.06 | 96.76 | 2.88 | 3.07% | 92.00 | 97.51 | 13130 | 12468.09 | 4.45% | 0.00 |
| 2025-11-21 | 97.40 | 93.88 | -4.75 | -4.82% | 92.80 | 99.05 | 14529 | 13988.38 | 4.93% | 0.00 |
| 2025-11-20 | 97.70 | 98.63 | 1.06 | 1.09% | 96.99 | 98.98 | 11130 | 10927.21 | 3.78% | 2.00 |
| 2025-11-19 | 97.77 | 97.57 | -0.20 | -0.20% | 96.13 | 98.30 | 7216 | 7014.18 | 2.45% | 0.00 |
| 2025-11-18 | 96.82 | 97.77 | 0.80 | 0.82% | 96.41 | 98.81 | 10103 | 9885.38 | 3.43% | 0.00 |
| 2025-11-17 | 95.06 | 97.20 | 1.80 | 1.89% | 95.03 | 97.77 | 9402 | 9078.37 | 3.19% | 0.00 |
| 2025-11-14 | 96.50 | 95.40 | -1.20 | -1.24% | 95.40 | 97.07 | 7313 | 7038.99 | 2.48% | 0.00 |
| 2025-11-13 | 95.71 | 96.60 | 0.70 | 0.73% | 95.34 | 96.79 | 5462 | 5263.81 | 1.85% | 0.00 |
| 2025-11-12 | 97.21 | 95.90 | -1.79 | -1.83% | 95.50 | 97.69 | 8815 | 8496.78 | 2.99% | 0.00 |
| 2025-11-11 | 99.99 | 97.69 | -1.37 | -1.38% | 97.50 | 99.99 | 9289 | 9126.43 | 3.15% | 0.00 |
| 2025-11-10 | 100.00 | 99.06 | 2.05 | 2.11% | 98.10 | 101.45 | 14630 | 14574.88 | 4.96% | 0.00 |
| 2025-11-07 | 98.03 | 97.01 | -1.78 | -1.80% | 96.88 | 98.82 | 9052 | 8846.35 | 3.07% | 0.00 |
| 2025-11-06 | 98.47 | 98.79 | 0.32 | 0.32% | 96.31 | 98.84 | 11831 | 11519.75 | 4.01% | 0.00 |
| 2025-11-05 | 97.78 | 98.47 | -0.60 | -0.61% | 97.26 | 99.00 | 10320 | 10135.45 | 3.50% | 0.00 |
| 2025-11-04 | 100.66 | 99.07 | -1.59 | -1.58% | 98.32 | 100.99 | 11618 | 11529.35 | 3.94% | 0.00 |
| 2025-11-03 | 100.93 | 100.66 | -0.24 | -0.24% | 99.66 | 102.00 | 16510 | 16617.01 | 5.60% | 0.00 |
| 2025-10-31 | 98.01 | 100.90 | 2.72 | 2.77% | 97.77 | 103.00 | 25058 | 25262.30 | 8.50% | 1.00 |
| 2025-10-30 | 102.33 | 98.18 | -1.65 | -1.65% | 98.09 | 103.33 | 16501 | 16478.35 | 5.60% | 0.00 |
| 2025-10-29 | 99.43 | 99.83 | -0.75 | -0.75% | 98.00 | 100.41 | 17426 | 17325.94 | 5.91% | 0.00 |
| 2025-10-28 | 95.70 | 100.58 | 6.22 | 6.59% | 95.20 | 101.85 | 32956 | 32707.01 | 11.18% | 0.00 |
| 2025-10-27 | 95.01 | 94.36 | -1.02 | -1.07% | 94.10 | 95.30 | 11342 | 10720.87 | 3.85% | 0.00 |
| 2025-10-24 | 94.30 | 95.38 | -0.61 | -0.64% | 93.01 | 98.03 | 18113 | 17183.94 | 6.14% | 0.00 |
| 2025-10-23 | 94.59 | 95.99 | 1.00 | 1.05% | 94.03 | 96.00 | 5820 | 5521.56 | 1.97% | 0.00 |
| 2025-10-22 | 95.20 | 94.99 | -0.79 | -0.82% | 94.74 | 95.78 | 6771 | 6442.01 | 2.30% | 0.00 |
| 2025-10-21 | 95.13 | 95.78 | 0.72 | 0.76% | 95.09 | 96.48 | 6738 | 6454.19 | 2.29% | 0.00 |
| 2025-10-20 | 94.77 | 95.06 | 0.29 | 0.31% | 94.00 | 95.63 | 7588 | 7192.54 | 2.57% | 0.00 |
| 2025-10-17 | 96.86 | 94.77 | -2.05 | -2.12% | 93.51 | 97.29 | 13216 | 12605.13 | 4.48% | 0.00 |
| 2025-10-16 | 98.57 | 96.82 | -1.75 | -1.78% | 96.60 | 99.96 | 9917 | 9715.09 | 5.12% | 0.00 |
| 2025-10-15 | 96.80 | 98.57 | 1.84 | 1.90% | 94.60 | 98.99 | 13431 | 13154.05 | 6.94% | 0.00 |
| 2025-10-14 | 98.77 | 96.73 | -2.04 | -2.07% | 96.21 | 98.90 | 13675 | 13352.88 | 7.07% | 0.00 |
| 2025-10-13 | 92.85 | 98.77 | 3.98 | 4.20% | 92.42 | 100.50 | 20629 | 20287.18 | 10.66% | 0.00 |
| 2025-10-10 | 96.50 | 94.79 | -1.46 | -1.52% | 94.50 | 96.75 | 9902 | 9449.92 | 5.12% | 0.00 |
| 2025-10-09 | 95.19 | 96.25 | 1.21 | 1.27% | 93.80 | 96.77 | 13143 | 12534.13 | 6.79% | 0.00 |
| 2025-09-30 | 95.00 | 95.04 | 0.22 | 0.23% | 94.13 | 95.48 | 7941 | 7536.77 | 4.10% | 1.00 |
| 2025-09-29 | 93.55 | 94.82 | 0.73 | 0.78% | 93.22 | 94.87 | 7311 | 6898.64 | 3.78% | 0.00 |
| 2025-09-26 | 95.70 | 94.09 | -1.73 | -1.81% | 94.01 | 96.28 | 9572 | 9085.63 | 4.95% | 0.00 |
| 2025-09-25 | 93.58 | 95.82 | 2.22 | 2.37% | 92.01 | 96.49 | 16728 | 15883.25 | 8.64% | 0.00 |
| 2025-09-24 | 93.52 | 93.60 | -0.30 | -0.32% | 92.93 | 94.45 | 14469 | 13538.27 | 7.48% | 0.00 |
| 2025-09-23 | 95.50 | 93.90 | -2.36 | -2.45% | 92.00 | 96.46 | 13108 | 12240.28 | 6.77% | 0.00 |
| 2025-09-22 | 95.50 | 96.26 | 0.65 | 0.68% | 94.00 | 96.71 | 11228 | 10715.94 | 5.80% | 0.00 |
| 2025-09-19 | 97.46 | 95.61 | -2.39 | -2.44% | 95.42 | 98.06 | 16517 | 15881.59 | 8.53% | 0.00 |
| 2025-09-18 | 99.37 | 98.00 | -0.23 | -0.23% | 97.29 | 101.70 | 13200 | 13123.50 | 6.82% | 0.00 |
| 2025-09-17 | 100.45 | 98.23 | -2.21 | -2.20% | 98.01 | 100.50 | 13802 | 13682.07 | 7.13% | 0.00 |
| 2025-09-16 | 99.78 | 100.44 | -0.06 | -0.06% | 98.03 | 100.65 | 9960 | 9922.32 | 5.15% | 0.00 |
| 2025-09-15 | 102.02 | 100.50 | -2.16 | -2.10% | 100.00 | 102.41 | 9962 | 10040.57 | 5.15% | 0.00 |
| 2025-09-12 | 100.48 | 102.66 | 1.82 | 1.80% | 99.87 | 104.80 | 20721 | 21251.48 | 10.71% | 0.00 |
| 2025-09-11 | 97.51 | 100.84 | 2.08 | 2.11% | 95.40 | 101.01 | 19846 | 19484.51 | 10.25% | 0.00 |
| 2025-09-10 | 97.88 | 98.76 | 0.87 | 0.89% | 97.35 | 99.49 | 7851 | 7730.80 | 4.06% | 0.00 |
| 2025-09-09 | 100.51 | 97.89 | -2.50 | -2.49% | 97.59 | 100.80 | 8629 | 8520.89 | 4.46% | 0.00 |
| 2025-09-08 | 100.40 | 100.39 | 0.07 | 0.07% | 99.20 | 101.30 | 9044 | 9051.48 | 4.67% | 0.00 |
| 2025-09-05 | 99.29 | 100.32 | 0.43 | 0.43% | 97.50 | 101.18 | 10770 | 10760.79 | 5.56% | 0.00 |
| 2025-09-04 | 100.38 | 99.89 | -0.49 | -0.49% | 97.33 | 102.58 | 15737 | 15772.19 | 8.13% | 0.00 |
| 2025-09-03 | 103.35 | 100.38 | -2.89 | -2.80% | 100.00 | 104.00 | 15354 | 15653.78 | 7.93% | 0.00 |
| 2025-09-02 | 107.03 | 103.27 | -4.55 | -4.22% | 102.80 | 107.78 | 15702 | 16412.38 | 8.11% | 0.00 |
| 2025-09-01 | 106.47 | 107.82 | 0.53 | 0.49% | 106.47 | 109.48 | 15457 | 16696.07 | 7.99% | 0.00 |
| 2025-08-29 | 110.20 | 107.29 | -4.10 | -3.68% | 105.14 | 110.20 | 25058 | 26809.12 | 12.95% | 0.00 |
| 2025-08-28 | 115.51 | 111.39 | -9.25 | -7.67% | 109.01 | 117.74 | 35908 | 40421.55 | 18.55% | 0.00 |
| 2025-08-27 | 132.00 | 120.64 | -7.36 | -5.75% | 118.20 | 145.00 | 46549 | 58115.69 | 24.05% | 0.00 |
| 2025-08-26 | 118.53 | 128.00 | 11.34 | 9.72% | 117.00 | 128.40 | 30373 | 37399.90 | 15.69% | 7.00 |
| 2025-08-25 | 114.75 | 116.66 | 1.91 | 1.66% | 114.28 | 119.71 | 19042 | 22249.59 | 9.84% | 0.00 |
| 2025-08-22 | 108.07 | 114.75 | 6.70 | 6.20% | 108.07 | 115.87 | 20003 | 22583.52 | 10.33% | 4.00 |
| 2025-08-21 | 111.00 | 108.05 | -2.83 | -2.55% | 107.05 | 112.30 | 10910 | 11953.64 | 5.64% | 0.00 |
托普云农(301556)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。
