| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 56.00 | 58.80 | 2.85 | 5.09% | 56.00 | 59.28 | 651276 | 377645.53 | 3.75% |
| 2025-08-21 | 55.00 | 55.95 | 1.05 | 1.91% | 53.72 | 58.04 | 790986 | 441355.47 | 4.55% |
| 2025-08-20 | 54.22 | 54.90 | 0.11 | 0.20% | 53.69 | 54.90 | 754923 | 409075.09 | 4.34% |
| 2025-08-19 | 49.88 | 54.79 | 4.98 | 10.00% | 49.27 | 54.79 | 1102592 | 585827.62 | 6.34% |
| 2025-08-18 | 49.10 | 49.81 | 0.96 | 1.97% | 48.40 | 50.35 | 562360 | 279094.94 | 3.24% |
| 2025-08-15 | 46.61 | 48.85 | 2.04 | 4.36% | 46.58 | 49.07 | 592334 | 286461.19 | 3.41% |
| 2025-08-14 | 47.98 | 46.81 | -1.14 | -2.38% | 46.41 | 48.25 | 376752 | 177945.70 | 2.17% |
| 2025-08-13 | 47.35 | 47.95 | 0.64 | 1.35% | 46.88 | 48.11 | 356065 | 169304.67 | 2.05% |
| 2025-08-12 | 47.04 | 47.31 | 0.63 | 1.35% | 47.04 | 48.10 | 308485 | 146439.47 | 1.78% |
| 2025-08-11 | 46.64 | 46.68 | 0.07 | 0.15% | 46.60 | 47.16 | 222875 | 104436.81 | 1.28% |
| 2025-08-08 | 47.54 | 46.61 | -1.19 | -2.49% | 46.58 | 47.62 | 226662 | 106260.83 | 1.30% |
| 2025-08-07 | 48.20 | 47.80 | -0.22 | -0.46% | 47.18 | 48.55 | 271716 | 129772.93 | 1.56% |
| 2025-08-06 | 47.11 | 48.02 | 0.96 | 2.04% | 46.80 | 48.66 | 407559 | 194917.81 | 2.35% |
| 2025-08-05 | 47.50 | 47.06 | -0.26 | -0.55% | 46.56 | 47.57 | 213396 | 100150.32 | 1.23% |
| 2025-08-04 | 45.40 | 47.32 | 1.62 | 3.54% | 45.20 | 47.33 | 295584 | 136754.80 | 1.70% |
| 2025-08-01 | 46.04 | 45.70 | -0.34 | -0.74% | 45.31 | 46.87 | 209841 | 96409.56 | 1.21% |
| 2025-07-31 | 46.56 | 46.04 | -0.52 | -1.12% | 45.90 | 47.37 | 273739 | 128048.52 | 1.58% |
| 2025-07-30 | 47.39 | 46.56 | -1.03 | -2.16% | 46.30 | 47.48 | 251256 | 117567.60 | 1.45% |
| 2025-07-29 | 47.82 | 47.59 | -0.07 | -0.15% | 47.39 | 48.28 | 213064 | 101711.46 | 1.23% |
| 2025-07-28 | 47.58 | 47.66 | 0.50 | 1.06% | 47.50 | 48.91 | 294538 | 141572.84 | 1.69% |
| 2025-07-25 | 48.41 | 47.16 | -1.74 | -3.56% | 46.80 | 48.44 | 426800 | 201977.17 | 2.46% |
| 2025-07-24 | 47.90 | 48.90 | 0.78 | 1.62% | 47.80 | 49.48 | 272653 | 133678.83 | 1.57% |
| 2025-07-23 | 48.08 | 48.12 | -0.28 | -0.58% | 47.77 | 48.62 | 188888 | 91049.36 | 1.09% |
| 2025-07-22 | 48.88 | 48.40 | -0.76 | -1.55% | 48.16 | 49.13 | 269613 | 130844.20 | 1.55% |
| 2025-07-21 | 49.41 | 49.16 | 0.21 | 0.43% | 48.68 | 50.30 | 342630 | 168891.16 | 1.97% |
| 2025-07-18 | 49.28 | 48.95 | -0.17 | -0.35% | 48.59 | 49.30 | 276716 | 135351.75 | 1.59% |
| 2025-07-17 | 48.15 | 49.12 | 0.77 | 1.59% | 48.03 | 49.25 | 407699 | 199050.47 | 2.35% |
| 2025-07-16 | 46.80 | 48.35 | 1.64 | 3.51% | 46.75 | 49.80 | 632238 | 304841.75 | 3.64% |
| 2025-07-15 | 44.76 | 46.71 | 2.10 | 4.71% | 44.61 | 47.18 | 515360 | 236093.39 | 2.97% |
| 2025-07-14 | 44.40 | 44.61 | 0.45 | 1.02% | 44.00 | 44.76 | 233579 | 103816.82 | 1.34% |
| 2025-07-11 | 43.51 | 44.16 | 0.83 | 1.92% | 43.45 | 44.81 | 305470 | 135186.41 | 1.76% |
| 2025-07-10 | 43.90 | 43.33 | -0.58 | -1.32% | 43.30 | 44.07 | 215785 | 93890.01 | 1.24% |
| 2025-07-09 | 44.67 | 43.91 | -0.41 | -0.93% | 43.88 | 45.18 | 185381 | 82454.80 | 1.07% |
| 2025-07-08 | 43.64 | 44.32 | 0.51 | 1.16% | 43.44 | 44.43 | 169215 | 74635.20 | 0.97% |
| 2025-07-07 | 44.58 | 43.81 | -1.08 | -2.41% | 43.56 | 44.60 | 225258 | 98826.15 | 1.30% |
| 2025-07-04 | 45.35 | 44.89 | -0.37 | -0.82% | 44.73 | 45.57 | 169314 | 76272.09 | 0.97% |
| 2025-07-03 | 45.53 | 45.26 | -0.06 | -0.13% | 45.12 | 46.17 | 191714 | 87092.27 | 1.10% |
| 2025-07-02 | 46.00 | 45.32 | -1.18 | -2.54% | 45.05 | 46.15 | 235631 | 107282.22 | 1.36% |
| 2025-07-01 | 47.00 | 46.50 | -0.75 | -1.59% | 46.38 | 47.19 | 172011 | 80171.16 | 0.99% |
| 2025-06-30 | 46.84 | 47.25 | 0.53 | 1.13% | 46.58 | 47.70 | 187681 | 88663.16 | 1.08% |
| 2025-06-27 | 48.10 | 46.72 | -0.29 | -0.62% | 46.61 | 48.29 | 233942 | 110238.27 | 1.35% |
| 2025-06-26 | 47.78 | 47.01 | -0.85 | -1.78% | 46.88 | 48.04 | 209258 | 99151.91 | 1.20% |
| 2025-06-25 | 47.13 | 47.86 | 0.76 | 1.61% | 46.57 | 47.89 | 238550 | 112912.06 | 1.37% |
| 2025-06-24 | 44.98 | 47.10 | 2.97 | 6.73% | 44.98 | 47.19 | 386007 | 179204.86 | 2.22% |
| 2025-06-23 | 44.66 | 44.13 | -1.22 | -2.69% | 43.69 | 45.14 | 272568 | 120409.04 | 1.57% |
| 2025-06-20 | 46.47 | 45.35 | -1.47 | -3.14% | 45.18 | 46.81 | 171810 | 79032.99 | 0.99% |
| 2025-06-19 | 46.41 | 46.82 | 0.51 | 1.10% | 46.20 | 48.14 | 341989 | 162243.94 | 1.97% |
| 2025-06-18 | 45.10 | 46.31 | 1.02 | 2.25% | 44.52 | 47.00 | 271640 | 124434.34 | 1.56% |
| 2025-06-17 | 45.80 | 45.29 | -1.12 | -2.41% | 45.12 | 46.13 | 204715 | 93246.83 | 1.18% |
| 2025-06-16 | 46.29 | 46.41 | 0.01 | 0.02% | 46.04 | 46.75 | 147613 | 68351.49 | 0.85% |
| 2025-06-13 | 47.10 | 46.40 | -1.07 | -2.25% | 46.22 | 47.55 | 244427 | 114248.68 | 1.41% |
| 2025-06-12 | 47.80 | 47.99 | -0.01 | -0.02% | 47.53 | 48.55 | 164585 | 79292.26 | 0.95% |
| 2025-06-11 | 47.75 | 48.00 | 0.85 | 1.80% | 47.51 | 48.25 | 212932 | 102178.23 | 1.23% |
| 2025-06-10 | 48.00 | 47.15 | -0.43 | -0.90% | 46.66 | 48.15 | 191946 | 90982.35 | 1.10% |
| 2025-06-09 | 47.96 | 47.58 | -0.57 | -1.18% | 47.36 | 48.14 | 282810 | 134974.19 | 1.63% |
| 2025-06-06 | 48.80 | 48.15 | -1.85 | -3.70% | 45.50 | 48.80 | 361635 | 172365.78 | 2.08% |
| 2025-06-05 | 49.15 | 50.00 | 0.97 | 1.98% | 48.54 | 50.16 | 193275 | 95670.27 | 1.11% |
| 2025-06-04 | 48.48 | 49.03 | 0.57 | 1.18% | 48.24 | 49.35 | 132974 | 64986.13 | 0.77% |
| 2025-06-03 | 49.31 | 48.46 | -0.84 | -1.70% | 48.36 | 49.49 | 200903 | 97794.07 | 1.16% |
| 2025-05-30 | 50.39 | 49.30 | -1.30 | -2.57% | 49.27 | 50.41 | 150851 | 74816.56 | 0.87% |
| 2025-05-29 | 49.40 | 50.60 | 1.66 | 3.39% | 49.22 | 51.28 | 259486 | 131351.94 | 1.49% |
| 2025-05-28 | 49.48 | 48.94 | -0.14 | -0.29% | 48.88 | 49.70 | 133509 | 65687.44 | 0.77% |
| 2025-05-27 | 50.05 | 49.08 | -1.17 | -2.33% | 49.01 | 50.23 | 172951 | 85260.19 | 1.00% |
| 2025-05-26 | 51.40 | 50.25 | -1.08 | -2.10% | 50.10 | 51.59 | 221070 | 111963.71 | 1.27% |
| 2025-05-23 | 50.75 | 51.33 | 0.48 | 0.94% | 50.61 | 53.19 | 375918 | 195812.34 | 2.16% |
| 2025-05-22 | 50.80 | 50.85 | -0.22 | -0.43% | 50.53 | 51.66 | 149761 | 76524.20 | 0.86% |
| 2025-05-21 | 51.34 | 51.07 | -0.46 | -0.89% | 50.35 | 51.61 | 191710 | 97521.90 | 1.10% |
| 2025-05-20 | 51.10 | 51.53 | 0.42 | 0.82% | 49.90 | 51.97 | 205209 | 104590.66 | 1.18% |
| 2025-05-19 | 52.50 | 51.11 | -1.51 | -2.87% | 50.71 | 52.60 | 238894 | 122403.49 | 1.37% |
| 2025-05-16 | 51.01 | 52.62 | 1.18 | 2.29% | 51.00 | 53.84 | 350339 | 185496.45 | 2.02% |
| 2025-05-15 | 53.23 | 51.44 | -1.92 | -3.60% | 51.18 | 53.36 | 241154 | 124693.62 | 1.39% |
| 2025-05-14 | 53.78 | 53.36 | 0.08 | 0.15% | 52.57 | 53.80 | 229627 | 122184.62 | 1.32% |
| 2025-05-13 | 54.60 | 53.28 | -0.25 | -0.47% | 53.11 | 54.99 | 379521 | 204815.75 | 2.18% |
| 2025-05-12 | 53.00 | 53.53 | 2.65 | 5.21% | 52.42 | 53.66 | 436079 | 231207.78 | 2.51% |
| 2025-05-09 | 52.40 | 50.88 | -1.50 | -2.86% | 50.50 | 52.47 | 231110 | 118157.59 | 1.33% |
| 2025-05-08 | 52.01 | 52.38 | -0.07 | -0.13% | 51.67 | 52.78 | 216198 | 112887.02 | 1.24% |
| 2025-05-07 | 55.00 | 52.45 | -0.96 | -1.80% | 51.85 | 55.55 | 325978 | 172593.95 | 1.88% |
| 2025-05-06 | 53.00 | 53.41 | 1.16 | 2.22% | 52.84 | 54.16 | 355915 | 190398.12 | 2.05% |
| 2025-04-30 | 49.72 | 52.25 | 0.86 | 1.67% | 49.50 | 52.54 | 486252 | 250587.67 | 2.80% |
| 2025-04-29 | 50.66 | 51.39 | 0.77 | 1.52% | 50.33 | 51.90 | 211677 | 108663.62 | 1.22% |
拓普集团(601689)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。
