| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 111.77 | 110.88 | -0.55 | -0.49% | 108.63 | 111.77 | 8935 | 9853.14 | 4.62% | 0.00 |
| 2025-08-19 | 113.36 | 111.43 | -2.97 | -2.60% | 110.98 | 115.40 | 16156 | 18321.34 | 8.35% | 0.00 |
| 2025-08-18 | 105.28 | 114.40 | 9.23 | 8.78% | 105.16 | 116.68 | 30052 | 33451.30 | 15.53% | 0.00 |
| 2025-08-15 | 106.69 | 105.17 | -0.39 | -0.37% | 104.70 | 106.69 | 14802 | 15584.03 | 7.65% | 0.00 |
| 2025-08-14 | 110.22 | 105.56 | -4.45 | -4.05% | 105.55 | 110.22 | 20394 | 21904.94 | 10.54% | 0.00 |
| 2025-08-13 | 106.50 | 110.01 | 2.68 | 2.50% | 106.12 | 111.00 | 27900 | 30304.89 | 14.42% | 5.00 |
| 2025-08-12 | 110.42 | 107.33 | -4.43 | -3.96% | 106.62 | 111.36 | 24694 | 26804.12 | 12.76% | 0.03 |
| 2025-08-11 | 112.50 | 111.76 | -0.55 | -0.49% | 109.56 | 113.00 | 23961 | 26673.70 | 12.38% | 0.00 |
| 2025-08-08 | 121.41 | 112.31 | -9.10 | -7.50% | 112.11 | 121.74 | 26032 | 29849.83 | 13.45% | 0.00 |
| 2025-08-07 | 124.00 | 121.41 | -1.59 | -1.29% | 120.00 | 125.99 | 11736 | 14319.44 | 6.06% | 0.00 |
| 2025-08-06 | 122.86 | 123.00 | 5.20 | 4.41% | 116.09 | 125.25 | 20957 | 25327.55 | 10.83% | 0.00 |
| 2025-08-05 | 118.52 | 117.80 | -0.71 | -0.60% | 112.60 | 120.35 | 22273 | 25924.34 | 11.51% | 0.00 |
| 2025-08-04 | 118.00 | 118.51 | -0.06 | -0.05% | 116.51 | 119.21 | 13782 | 16224.86 | 7.12% | 0.00 |
| 2025-08-01 | 121.51 | 118.57 | -2.54 | -2.10% | 115.50 | 127.00 | 21362 | 25180.61 | 11.04% | 0.00 |
| 2025-07-31 | 116.24 | 121.11 | 4.85 | 4.17% | 115.01 | 128.27 | 27338 | 33249.77 | 14.13% | 0.00 |
| 2025-07-30 | 119.34 | 116.26 | -4.74 | -3.92% | 114.62 | 119.57 | 19371 | 22542.54 | 10.01% | 0.00 |
| 2025-07-29 | 118.96 | 121.00 | 1.26 | 1.05% | 117.30 | 124.00 | 21320 | 25524.00 | 11.02% | 1.00 |
| 2025-07-28 | 121.90 | 119.74 | -2.15 | -1.76% | 117.08 | 123.85 | 24299 | 29044.11 | 12.55% | 0.00 |
| 2025-07-25 | 114.10 | 121.89 | 6.89 | 5.99% | 113.10 | 123.45 | 33115 | 39535.73 | 17.11% | 5.00 |
| 2025-07-24 | 111.65 | 115.00 | 2.69 | 2.40% | 110.60 | 117.17 | 28593 | 32587.84 | 14.77% | 0.00 |
| 2025-07-23 | 107.36 | 112.31 | 4.87 | 4.53% | 104.68 | 114.15 | 35635 | 39550.64 | 18.41% | 0.00 |
| 2025-07-22 | 107.26 | 107.44 | -0.24 | -0.22% | 106.01 | 113.00 | 25878 | 28162.44 | 13.37% | 0.00 |
| 2025-07-21 | 108.85 | 107.68 | -2.32 | -2.11% | 105.65 | 110.00 | 27928 | 30103.45 | 14.43% | 1.00 |
| 2025-07-18 | 102.90 | 110.00 | 7.25 | 7.06% | 102.90 | 112.00 | 41133 | 44779.24 | 21.25% | 0.00 |
| 2025-07-17 | 100.00 | 102.75 | 2.52 | 2.51% | 98.00 | 106.58 | 46985 | 48223.77 | 24.28% | 3.00 |
| 2025-07-16 | 96.08 | 100.23 | 5.28 | 5.56% | 94.18 | 103.00 | 51503 | 50974.73 | 26.61% | 0.00 |
| 2025-07-15 | 88.22 | 94.95 | 6.04 | 6.79% | 88.08 | 95.90 | 35912 | 33330.52 | 18.55% | 5.00 |
| 2025-07-14 | 88.99 | 88.91 | -0.66 | -0.74% | 87.00 | 88.99 | 15469 | 13593.95 | 7.99% | 0.00 |
| 2025-07-11 | 89.41 | 89.57 | 0.79 | 0.89% | 88.52 | 91.78 | 14443 | 12965.69 | 7.46% | 1.00 |
| 2025-07-10 | 90.37 | 88.78 | -1.97 | -2.17% | 88.67 | 90.68 | 12574 | 11246.10 | 6.50% | 0.00 |
| 2025-07-09 | 92.61 | 90.75 | -1.80 | -1.94% | 90.02 | 93.00 | 16164 | 14772.28 | 8.35% | 0.00 |
| 2025-07-08 | 93.28 | 92.55 | -0.83 | -0.89% | 91.35 | 93.28 | 16749 | 15439.63 | 8.65% | 0.00 |
| 2025-07-07 | 90.18 | 93.38 | 3.38 | 3.76% | 89.35 | 94.65 | 23831 | 22114.43 | 12.31% | 0.00 |
| 2025-07-04 | 91.24 | 90.00 | -1.90 | -2.07% | 89.52 | 92.10 | 20362 | 18424.10 | 10.52% | 0.00 |
| 2025-07-03 | 86.98 | 91.90 | 5.75 | 6.67% | 86.09 | 93.99 | 33229 | 29813.68 | 17.17% | 15.00 |
| 2025-07-02 | 87.74 | 86.15 | -1.59 | -1.81% | 85.97 | 90.37 | 18210 | 16109.03 | 9.41% | 0.00 |
| 2025-07-01 | 86.38 | 87.74 | 1.37 | 1.59% | 86.38 | 89.69 | 14802 | 13038.17 | 7.65% | 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。
