| 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 | 81.71 | 83.14 | 1.42 | 1.74% | 81.50 | 83.48 | 14456 | 11975.54 | 4.90% | 0.00 |
| 2026-03-24 | 82.01 | 81.72 | 1.24 | 1.54% | 80.05 | 82.86 | 20509 | 16653.82 | 6.96% | 0.00 |
| 2026-03-23 | 84.00 | 80.48 | -5.68 | -6.59% | 80.00 | 84.75 | 21947 | 18067.43 | 7.44% | 4.00 |
| 2026-03-20 | 89.88 | 86.16 | -3.21 | -3.59% | 86.16 | 90.50 | 14759 | 12954.44 | 5.01% | 0.00 |
| 2026-03-19 | 91.08 | 89.37 | -2.80 | -3.04% | 89.11 | 91.50 | 12805 | 11535.12 | 4.34% | 0.00 |
| 2026-03-18 | 92.12 | 92.17 | 0.09 | 0.10% | 90.86 | 92.19 | 9472 | 8680.04 | 3.21% | 0.00 |
| 2026-03-17 | 93.81 | 92.08 | -1.39 | -1.49% | 92.00 | 94.61 | 13139 | 12275.46 | 4.46% | 0.00 |
| 2026-03-16 | 93.00 | 93.47 | 0.14 | 0.15% | 92.31 | 93.65 | 10621 | 9881.24 | 3.60% | 0.00 |
| 2026-03-13 | 94.50 | 93.33 | -1.26 | -1.33% | 93.12 | 94.84 | 11208 | 10527.75 | 3.80% | 0.00 |
| 2026-03-12 | 96.49 | 94.59 | -1.90 | -1.97% | 94.00 | 96.83 | 14658 | 13916.65 | 4.97% | 0.00 |
| 2026-03-11 | 98.28 | 96.49 | -2.26 | -2.29% | 96.26 | 98.46 | 15888 | 15427.08 | 5.39% | 0.00 |
| 2026-03-10 | 98.80 | 98.75 | 1.32 | 1.35% | 97.61 | 99.57 | 14580 | 14358.92 | 4.95% | 0.00 |
| 2026-03-09 | 98.50 | 97.43 | -1.91 | -1.92% | 96.69 | 99.79 | 19157 | 18721.10 | 6.50% | 0.00 |
| 2026-03-06 | 98.19 | 99.34 | 1.03 | 1.05% | 97.99 | 100.28 | 14007 | 13918.86 | 4.75% | 0.00 |
| 2026-03-05 | 102.75 | 98.31 | -2.77 | -2.74% | 98.01 | 102.75 | 20752 | 20692.72 | 7.04% | 0.00 |
| 2026-03-04 | 97.00 | 101.08 | 3.14 | 3.21% | 97.00 | 101.50 | 20778 | 20818.95 | 7.05% | 0.00 |
| 2026-03-03 | 102.80 | 97.94 | -5.03 | -4.88% | 97.81 | 102.99 | 21172 | 21155.31 | 7.18% | 0.00 |
| 2026-03-02 | 103.23 | 102.97 | -1.87 | -1.78% | 101.58 | 104.80 | 18994 | 19524.01 | 6.44% | 0.00 |
| 2026-02-27 | 103.98 | 104.84 | 0.59 | 0.57% | 103.52 | 105.23 | 12922 | 13508.34 | 4.38% | 2.00 |
| 2026-02-26 | 105.39 | 104.25 | -1.14 | -1.08% | 103.72 | 105.87 | 15845 | 16537.07 | 5.37% | 0.00 |
| 2026-02-25 | 103.40 | 105.39 | 1.99 | 1.92% | 102.51 | 105.63 | 19396 | 20310.54 | 6.58% | 3.00 |
| 2026-02-24 | 105.10 | 103.40 | -0.18 | -0.17% | 102.12 | 105.28 | 14520 | 15035.29 | 4.93% | 4.00 |
| 2026-02-13 | 104.34 | 103.58 | -1.54 | -1.46% | 103.42 | 105.90 | 16204 | 16928.46 | 5.50% | 1.00 |
| 2026-02-12 | 103.69 | 105.12 | 1.38 | 1.33% | 102.72 | 105.85 | 18405 | 19202.05 | 6.24% | 0.00 |
| 2026-02-11 | 104.50 | 103.74 | -0.95 | -0.91% | 103.68 | 105.14 | 17554 | 18307.53 | 5.95% | 0.00 |
| 2026-02-10 | 106.00 | 104.69 | -1.52 | -1.43% | 104.49 | 106.19 | 21887 | 23009.15 | 7.42% | 1.00 |
| 2026-02-09 | 107.42 | 106.21 | 0.45 | 0.43% | 105.43 | 108.00 | 24868 | 26418.94 | 8.44% | 0.00 |
| 2026-02-06 | 105.00 | 105.76 | -0.11 | -0.10% | 103.50 | 107.50 | 29561 | 31203.32 | 10.03% | 0.00 |
| 2026-02-05 | 112.27 | 105.87 | -11.38 | -9.71% | 105.58 | 112.50 | 56145 | 60907.09 | 19.05% | 0.00 |
| 2026-02-04 | 125.03 | 117.25 | 0.23 | 0.20% | 117.01 | 129.66 | 80933 | 99509.89 | 27.45% | 1.00 |
| 2026-02-03 | 115.60 | 117.02 | 4.92 | 4.39% | 113.00 | 118.02 | 34240 | 39599.16 | 11.61% | 0.00 |
| 2026-02-02 | 123.24 | 112.10 | -16.17 | -12.61% | 111.76 | 123.94 | 49792 | 58325.00 | 16.89% | 1.00 |
| 2026-01-30 | 125.00 | 128.27 | 1.27 | 1.00% | 122.25 | 134.40 | 56617 | 73321.03 | 19.21% | 5.00 |
| 2026-01-29 | 118.85 | 127.00 | 7.27 | 6.07% | 116.38 | 131.20 | 60111 | 75331.63 | 20.39% | 0.00 |
| 2026-01-28 | 117.44 | 119.73 | 2.37 | 2.02% | 116.02 | 121.50 | 39034 | 46740.28 | 13.24% | 1.00 |
| 2026-01-27 | 116.48 | 117.36 | 0.73 | 0.63% | 114.01 | 118.48 | 30311 | 35101.83 | 10.28% | 0.00 |
| 2026-01-26 | 119.90 | 116.63 | -3.10 | -2.59% | 115.20 | 121.60 | 35931 | 42570.37 | 12.19% | 0.00 |
| 2026-01-23 | 116.98 | 119.73 | 3.67 | 3.16% | 115.10 | 121.58 | 43603 | 51954.35 | 14.79% | 0.00 |
| 2026-01-22 | 116.06 | 116.06 | 1.06 | 0.92% | 114.00 | 117.90 | 34914 | 40637.70 | 11.84% | 0.00 |
| 2026-01-21 | 112.43 | 115.00 | 0.40 | 0.35% | 112.11 | 118.33 | 34911 | 40422.01 | 11.84% | 3.00 |
| 2026-01-20 | 115.35 | 114.60 | 0.25 | 0.22% | 113.50 | 118.19 | 39350 | 45372.62 | 13.35% | 14.00 |
| 2026-01-19 | 116.66 | 114.35 | -3.70 | -3.13% | 113.51 | 118.90 | 39184 | 45389.00 | 13.29% | 1.00 |
| 2026-01-16 | 134.06 | 118.05 | -15.25 | -11.44% | 118.00 | 135.01 | 77408 | 95588.20 | 26.26% | 0.00 |
| 2026-01-15 | 141.61 | 133.30 | -15.76 | -10.57% | 132.00 | 147.00 | 73507 | 100778.09 | 24.93% | 0.00 |
| 2026-01-14 | 139.50 | 149.06 | 6.05 | 4.23% | 133.33 | 168.00 | 99511 | 149403.47 | 33.76% | 5.00 |
| 2026-01-13 | 153.01 | 143.01 | 5.69 | 4.14% | 135.00 | 156.00 | 97384 | 142650.92 | 33.03% | 1.00 |
| 2026-01-12 | 124.73 | 137.32 | 15.73 | 12.94% | 122.22 | 139.69 | 93054 | 121245.30 | 31.57% | 1.00 |
| 2026-01-09 | 114.32 | 121.59 | 9.51 | 8.49% | 110.30 | 125.00 | 61158 | 72042.19 | 20.75% | 0.00 |
| 2026-01-08 | 109.03 | 112.08 | 7.82 | 7.50% | 108.97 | 117.11 | 58047 | 65808.74 | 19.69% | 2.00 |
| 2026-01-07 | 100.60 | 104.26 | 3.29 | 3.26% | 100.35 | 105.33 | 31921 | 32905.41 | 10.83% | 1.00 |
| 2026-01-06 | 100.33 | 100.97 | 0.64 | 0.64% | 99.70 | 101.20 | 17025 | 17118.26 | 5.78% | 0.00 |
| 2026-01-05 | 98.50 | 100.33 | 2.29 | 2.34% | 97.73 | 101.18 | 23234 | 23129.41 | 7.88% | 0.00 |
| 2025-12-31 | 96.12 | 98.04 | 1.92 | 2.00% | 95.25 | 99.50 | 24135 | 23410.15 | 8.19% | 0.00 |
| 2025-12-30 | 98.90 | 96.12 | -3.38 | -3.40% | 95.89 | 102.00 | 34133 | 33629.52 | 11.58% | 0.00 |
| 2025-12-29 | 99.67 | 99.50 | 0.71 | 0.72% | 98.53 | 99.71 | 11437 | 11338.70 | 3.88% | 0.00 |
| 2025-12-26 | 99.17 | 98.79 | -0.26 | -0.26% | 98.00 | 99.78 | 11736 | 11594.90 | 3.98% | 0.00 |
| 2025-12-25 | 99.77 | 99.05 | -0.25 | -0.25% | 98.79 | 101.18 | 15710 | 15650.15 | 5.33% | 0.00 |
| 2025-12-24 | 95.60 | 99.30 | 3.50 | 3.65% | 95.60 | 100.65 | 27042 | 26739.47 | 9.17% | 0.00 |
| 2025-12-23 | 97.56 | 95.80 | -1.52 | -1.56% | 95.65 | 97.77 | 9061 | 8727.61 | 3.07% | 0.00 |
| 2025-12-22 | 96.40 | 97.32 | 0.62 | 0.64% | 96.02 | 98.84 | 11815 | 11548.72 | 4.01% | 0.00 |
| 2025-12-19 | 95.01 | 96.70 | 1.69 | 1.78% | 95.01 | 97.59 | 12065 | 11624.60 | 4.09% | 0.00 |
| 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 |
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。
