| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 58.00 | 57.07 | 0.02 | 0.04% | 55.30 | 58.12 | 264393 | 148875.66 | 1.52% |
| 2026-03-23 | 57.15 | 57.05 | -1.20 | -2.06% | 56.00 | 59.05 | 280004 | 161158.66 | 1.61% |
| 2026-03-20 | 60.15 | 58.25 | -1.31 | -2.20% | 58.03 | 60.16 | 225946 | 133237.98 | 1.30% |
| 2026-03-19 | 60.77 | 59.56 | -2.04 | -3.31% | 59.35 | 60.77 | 198959 | 119402.01 | 1.14% |
| 2026-03-18 | 61.40 | 61.60 | 0.10 | 0.16% | 60.55 | 61.88 | 186449 | 113956.25 | 1.07% |
| 2026-03-17 | 63.20 | 61.50 | -0.99 | -1.58% | 61.30 | 63.37 | 166607 | 103859.73 | 0.96% |
| 2026-03-16 | 62.92 | 62.49 | -0.63 | -1.00% | 61.76 | 63.03 | 170924 | 106327.40 | 0.98% |
| 2026-03-13 | 63.80 | 63.12 | -1.29 | -2.00% | 63.00 | 64.19 | 147792 | 94016.42 | 0.85% |
| 2026-03-12 | 64.60 | 64.41 | -0.44 | -0.68% | 63.93 | 65.53 | 164545 | 106357.63 | 0.95% |
| 2026-03-11 | 65.18 | 64.85 | -0.31 | -0.48% | 64.47 | 65.85 | 202271 | 131711.11 | 1.16% |
| 2026-03-10 | 64.10 | 65.16 | 1.95 | 3.08% | 64.10 | 65.49 | 253056 | 164029.98 | 1.46% |
| 2026-03-09 | 62.84 | 63.21 | -0.90 | -1.40% | 61.52 | 63.58 | 220090 | 136993.94 | 1.27% |
| 2026-03-06 | 63.90 | 64.11 | -0.12 | -0.19% | 63.70 | 64.69 | 140336 | 90239.90 | 0.81% |
| 2026-03-05 | 64.80 | 64.23 | 0.56 | 0.88% | 63.88 | 64.96 | 165251 | 106394.83 | 0.95% |
| 2026-03-04 | 63.23 | 63.67 | -0.32 | -0.50% | 63.00 | 64.41 | 193777 | 123385.72 | 1.12% |
| 2026-03-03 | 66.63 | 63.99 | -2.70 | -4.05% | 63.79 | 67.58 | 290405 | 189078.62 | 1.67% |
| 2026-03-02 | 66.00 | 66.69 | -1.13 | -1.67% | 65.85 | 67.36 | 287002 | 191239.34 | 1.65% |
| 2026-02-27 | 69.00 | 67.82 | -1.45 | -2.09% | 67.44 | 69.20 | 276121 | 187808.89 | 1.59% |
| 2026-02-26 | 70.00 | 69.27 | -0.72 | -1.03% | 68.86 | 70.12 | 231650 | 160619.20 | 1.33% |
| 2026-02-25 | 70.31 | 69.99 | -0.39 | -0.55% | 69.33 | 70.89 | 222923 | 155916.73 | 1.28% |
| 2026-02-24 | 73.29 | 70.38 | -1.63 | -2.26% | 70.00 | 73.38 | 279229 | 197442.02 | 1.61% |
| 2026-02-13 | 71.85 | 72.01 | -0.51 | -0.70% | 71.50 | 73.23 | 216969 | 157195.22 | 1.25% |
| 2026-02-12 | 70.95 | 72.52 | 0.92 | 1.28% | 70.18 | 73.48 | 238492 | 172657.95 | 1.37% |
| 2026-02-11 | 72.25 | 71.60 | -0.94 | -1.30% | 71.36 | 72.25 | 158554 | 113670.44 | 0.91% |
| 2026-02-10 | 72.71 | 72.54 | -0.16 | -0.22% | 71.35 | 73.55 | 345903 | 250656.80 | 1.99% |
| 2026-02-09 | 73.56 | 72.70 | 0.10 | 0.14% | 72.05 | 73.59 | 272152 | 197513.09 | 1.57% |
| 2026-02-06 | 69.00 | 72.60 | 3.16 | 4.55% | 68.81 | 74.48 | 442956 | 320885.59 | 2.55% |
| 2026-02-05 | 70.81 | 69.44 | -2.01 | -2.81% | 69.00 | 70.85 | 220491 | 153537.44 | 1.27% |
| 2026-02-04 | 72.00 | 71.45 | -1.01 | -1.39% | 70.80 | 72.50 | 206570 | 147500.27 | 1.19% |
| 2026-02-03 | 70.96 | 72.46 | 2.37 | 3.38% | 69.30 | 72.46 | 312062 | 222420.12 | 1.80% |
| 2026-02-02 | 71.71 | 70.09 | -2.09 | -2.90% | 70.00 | 73.33 | 393049 | 280976.22 | 2.26% |
| 2026-01-30 | 71.51 | 72.18 | 0.11 | 0.15% | 70.41 | 73.74 | 351498 | 252843.36 | 2.02% |
| 2026-01-29 | 75.08 | 72.07 | -2.17 | -2.92% | 72.02 | 75.35 | 320241 | 233678.39 | 1.84% |
| 2026-01-28 | 75.37 | 74.24 | -1.11 | -1.47% | 72.97 | 75.47 | 316500 | 234393.67 | 1.82% |
| 2026-01-27 | 76.85 | 75.35 | -1.64 | -2.13% | 74.10 | 76.89 | 426687 | 322279.12 | 2.46% |
| 2026-01-26 | 83.70 | 76.99 | -6.14 | -7.39% | 76.72 | 84.60 | 550307 | 435409.72 | 3.17% |
| 2026-01-23 | 82.40 | 83.13 | 1.19 | 1.45% | 80.01 | 84.59 | 434155 | 360253.53 | 2.50% |
| 2026-01-22 | 83.05 | 81.94 | -1.48 | -1.77% | 81.23 | 83.62 | 371281 | 305227.41 | 2.14% |
| 2026-01-21 | 81.64 | 83.42 | 1.33 | 1.62% | 81.40 | 85.50 | 582918 | 486223.38 | 3.35% |
| 2026-01-20 | 79.80 | 82.09 | 3.52 | 4.48% | 79.64 | 84.11 | 731004 | 601700.06 | 4.21% |
| 2026-01-19 | 76.00 | 78.57 | 3.88 | 5.19% | 74.66 | 80.90 | 626497 | 488669.09 | 3.61% |
| 2026-01-16 | 72.79 | 74.69 | 2.29 | 3.16% | 72.77 | 75.88 | 456072 | 340273.38 | 2.62% |
| 2026-01-15 | 71.71 | 72.40 | 0.30 | 0.42% | 71.60 | 73.20 | 223335 | 161924.72 | 1.29% |
| 2026-01-14 | 73.30 | 72.10 | -1.48 | -2.01% | 71.40 | 74.38 | 449687 | 327491.34 | 2.59% |
| 2026-01-13 | 74.07 | 73.58 | -0.50 | -0.67% | 73.15 | 77.07 | 458124 | 343357.66 | 2.64% |
| 2026-01-12 | 75.96 | 74.08 | -1.27 | -1.69% | 72.99 | 76.10 | 499925 | 370843.47 | 2.88% |
| 2026-01-09 | 74.64 | 75.35 | 0.71 | 0.95% | 74.23 | 77.11 | 403862 | 306471.72 | 2.32% |
| 2026-01-08 | 74.50 | 74.64 | -0.16 | -0.21% | 73.85 | 76.03 | 295745 | 221491.86 | 1.70% |
| 2026-01-07 | 75.48 | 74.80 | -1.60 | -2.09% | 73.83 | 76.56 | 397505 | 298570.12 | 2.29% |
| 2026-01-06 | 77.67 | 76.40 | -0.61 | -0.79% | 75.32 | 78.02 | 399890 | 306586.62 | 2.30% |
| 2026-01-05 | 76.65 | 77.01 | -0.17 | -0.22% | 75.82 | 78.80 | 399578 | 309617.69 | 2.30% |
| 2025-12-31 | 77.89 | 77.18 | -0.70 | -0.90% | 76.01 | 80.80 | 485114 | 377136.50 | 2.79% |
| 2025-12-30 | 71.50 | 77.88 | 5.93 | 8.24% | 71.12 | 78.78 | 535166 | 403040.06 | 3.08% |
| 2025-12-29 | 71.32 | 71.95 | 0.66 | 0.93% | 70.81 | 73.50 | 312433 | 225654.41 | 1.80% |
| 2025-12-26 | 71.49 | 71.29 | -0.54 | -0.75% | 70.56 | 72.22 | 257842 | 183830.33 | 1.48% |
| 2025-12-25 | 69.22 | 71.83 | 2.65 | 3.83% | 69.22 | 72.45 | 361712 | 256761.86 | 2.08% |
| 2025-12-24 | 69.40 | 69.18 | -0.26 | -0.37% | 68.20 | 69.49 | 175438 | 121212.51 | 1.01% |
| 2025-12-23 | 70.26 | 69.44 | -0.91 | -1.29% | 69.03 | 70.26 | 198676 | 138137.05 | 1.14% |
| 2025-12-22 | 70.00 | 70.35 | 1.08 | 1.56% | 68.66 | 71.00 | 373812 | 261162.88 | 2.15% |
| 2025-12-19 | 69.00 | 69.27 | 0.82 | 1.20% | 69.00 | 71.10 | 317691 | 222309.86 | 1.83% |
| 2025-12-18 | 68.14 | 68.45 | -0.70 | -1.01% | 67.17 | 70.98 | 275614 | 191291.16 | 1.59% |
| 2025-12-17 | 67.40 | 69.15 | 2.15 | 3.21% | 67.30 | 70.48 | 315430 | 218717.00 | 1.82% |
| 2025-12-16 | 68.71 | 67.00 | -1.28 | -1.87% | 67.00 | 69.51 | 230838 | 157199.55 | 1.33% |
| 2025-12-15 | 68.35 | 68.28 | -0.82 | -1.19% | 67.90 | 69.34 | 229238 | 157021.48 | 1.32% |
| 2025-12-12 | 69.01 | 69.10 | -0.49 | -0.70% | 68.00 | 69.96 | 435470 | 300690.09 | 2.51% |
| 2025-12-11 | 68.46 | 69.59 | 1.13 | 1.65% | 68.28 | 70.83 | 446172 | 311429.91 | 2.57% |
| 2025-12-10 | 67.52 | 68.46 | 0.98 | 1.45% | 67.05 | 68.88 | 268553 | 182577.20 | 1.55% |
| 2025-12-09 | 67.00 | 67.48 | -1.22 | -1.78% | 66.58 | 68.35 | 277992 | 187359.89 | 1.60% |
| 2025-12-08 | 67.76 | 68.70 | 0.70 | 1.03% | 66.85 | 68.98 | 358445 | 243915.78 | 2.06% |
| 2025-12-05 | 66.87 | 68.00 | 1.30 | 1.95% | 66.12 | 68.00 | 302656 | 203912.44 | 1.74% |
| 2025-12-04 | 67.99 | 66.70 | 2.17 | 3.36% | 65.77 | 68.50 | 575076 | 386708.88 | 3.31% |
| 2025-12-03 | 64.70 | 64.53 | 0.25 | 0.39% | 64.24 | 65.66 | 208486 | 135137.05 | 1.20% |
| 2025-12-02 | 65.60 | 64.28 | -1.62 | -2.46% | 63.72 | 65.90 | 263482 | 170326.36 | 1.52% |
| 2025-12-01 | 63.80 | 65.90 | 2.89 | 4.59% | 63.27 | 66.27 | 462795 | 302473.62 | 2.66% |
| 2025-11-28 | 62.35 | 63.01 | 0.74 | 1.19% | 61.33 | 63.40 | 265523 | 165971.17 | 1.53% |
| 2025-11-27 | 62.80 | 62.27 | -0.54 | -0.86% | 62.06 | 63.85 | 255762 | 160862.27 | 1.47% |
| 2025-11-26 | 61.20 | 62.81 | 1.23 | 2.00% | 60.60 | 63.69 | 342075 | 214671.20 | 1.97% |
| 2025-11-25 | 62.25 | 61.58 | 0.23 | 0.37% | 61.30 | 62.94 | 279186 | 173649.94 | 1.61% |
| 2025-11-24 | 60.34 | 61.35 | 1.03 | 1.71% | 59.09 | 61.99 | 290730 | 176270.91 | 1.67% |
| 2025-11-21 | 58.30 | 60.32 | 0.50 | 0.84% | 58.30 | 61.68 | 391485 | 236239.80 | 2.25% |
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。
