| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 51.31 | 50.62 | -0.69 | -1.34% | 50.51 | 52.10 | 221658 | 113271.00 | 1.28% |
| 2025-04-25 | 51.20 | 51.31 | 0.35 | 0.69% | 50.50 | 52.20 | 278169 | 142742.64 | 1.60% |
| 2025-04-24 | 51.80 | 50.96 | -0.83 | -1.60% | 50.76 | 52.07 | 280329 | 144055.66 | 1.61% |
| 2025-04-23 | 51.00 | 51.79 | 2.83 | 5.78% | 50.35 | 52.11 | 497409 | 254932.84 | 2.86% |
| 2025-04-22 | 49.90 | 48.96 | -1.17 | -2.33% | 48.93 | 50.12 | 215631 | 106296.27 | 1.24% |
| 2025-04-21 | 46.60 | 50.13 | 3.18 | 6.77% | 46.40 | 50.55 | 357411 | 174921.78 | 2.06% |
| 2025-04-18 | 47.10 | 46.95 | 0.03 | 0.06% | 46.48 | 47.28 | 117487 | 55120.98 | 0.68% |
| 2025-04-17 | 46.76 | 46.92 | 0.05 | 0.11% | 46.65 | 47.79 | 189542 | 89394.76 | 1.09% |
| 2025-04-16 | 48.94 | 46.87 | -1.69 | -3.48% | 46.02 | 48.94 | 350379 | 164557.28 | 2.02% |
| 2025-04-15 | 50.00 | 48.56 | -0.51 | -1.04% | 48.31 | 51.22 | 308703 | 151909.20 | 1.78% |
| 2025-04-14 | 50.72 | 49.07 | -0.47 | -0.95% | 48.86 | 50.74 | 292595 | 144877.86 | 1.68% |
| 2025-04-11 | 47.90 | 49.54 | 1.35 | 2.80% | 47.47 | 50.38 | 405300 | 198243.84 | 2.33% |
| 2025-04-10 | 48.90 | 48.19 | 2.64 | 5.80% | 48.16 | 50.11 | 575476 | 283192.62 | 3.31% |
| 2025-04-09 | 43.50 | 45.55 | -0.31 | -0.68% | 42.43 | 46.18 | 751276 | 334495.91 | 4.32% |
| 2025-04-08 | 48.40 | 45.86 | -5.09 | -9.99% | 45.86 | 48.90 | 508779 | 236977.56 | 2.93% |
| 2025-04-07 | 51.00 | 50.95 | -5.66 | -10.00% | 50.95 | 52.02 | 127935 | 65251.26 | 0.74% |
| 2025-04-03 | 57.60 | 56.61 | -1.83 | -3.13% | 56.50 | 59.19 | 261106 | 150488.31 | 1.50% |
| 2025-04-02 | 57.42 | 58.44 | 1.06 | 1.85% | 57.42 | 58.79 | 239517 | 139703.72 | 1.38% |
| 2025-04-01 | 58.08 | 57.38 | -0.39 | -0.68% | 57.25 | 58.57 | 176018 | 101714.10 | 1.01% |
| 2025-03-31 | 58.43 | 57.77 | -1.26 | -2.13% | 56.33 | 59.21 | 324950 | 186132.20 | 1.87% |
| 2025-03-28 | 59.40 | 59.03 | -0.56 | -0.94% | 58.77 | 59.85 | 208284 | 123292.59 | 1.20% |
| 2025-03-27 | 58.01 | 59.59 | 0.91 | 1.55% | 57.60 | 60.78 | 405372 | 242356.17 | 2.33% |
| 2025-03-26 | 57.54 | 58.68 | 0.75 | 1.29% | 57.53 | 60.00 | 278576 | 164275.92 | 1.60% |
| 2025-03-25 | 60.33 | 57.93 | -1.22 | -2.06% | 57.58 | 60.67 | 331914 | 195182.95 | 1.91% |
| 2025-03-24 | 58.51 | 59.15 | 0.65 | 1.11% | 57.80 | 59.85 | 309002 | 181506.91 | 1.78% |
| 2025-03-21 | 60.51 | 58.50 | -2.83 | -4.61% | 58.15 | 61.47 | 434009 | 256567.33 | 2.50% |
| 2025-03-20 | 60.23 | 61.33 | 1.36 | 2.27% | 59.31 | 63.03 | 570190 | 349957.56 | 3.28% |
| 2025-03-19 | 60.40 | 59.97 | -0.83 | -1.37% | 59.27 | 61.23 | 325686 | 195598.19 | 1.87% |
| 2025-03-18 | 62.05 | 60.80 | -1.11 | -1.79% | 60.40 | 62.15 | 360324 | 219714.00 | 2.07% |
| 2025-03-17 | 64.10 | 61.91 | -1.87 | -2.93% | 61.50 | 64.10 | 541386 | 338456.47 | 3.12% |
| 2025-03-14 | 57.60 | 63.78 | 5.80 | 10.00% | 57.31 | 63.78 | 581843 | 357277.00 | 3.45% |
| 2025-03-13 | 59.80 | 57.98 | -1.60 | -2.69% | 57.51 | 60.09 | 286063 | 167063.75 | 1.70% |
| 2025-03-12 | 60.36 | 59.58 | -0.35 | -0.58% | 59.09 | 60.44 | 292544 | 174582.77 | 1.74% |
| 2025-03-11 | 60.82 | 59.93 | -3.16 | -5.01% | 59.00 | 61.64 | 578866 | 347740.03 | 3.43% |
| 2025-03-10 | 64.70 | 63.09 | -0.84 | -1.31% | 62.54 | 65.16 | 319073 | 202216.67 | 1.89% |
| 2025-03-07 | 63.30 | 63.93 | 0.40 | 0.63% | 62.86 | 65.34 | 490447 | 314759.19 | 2.91% |
| 2025-03-06 | 62.96 | 63.53 | 1.27 | 2.04% | 62.70 | 64.04 | 373915 | 237389.62 | 2.22% |
| 2025-03-05 | 62.00 | 62.26 | -0.02 | -0.03% | 61.57 | 63.10 | 249273 | 155145.66 | 1.48% |
| 2025-03-04 | 61.99 | 62.28 | 0.24 | 0.39% | 61.21 | 63.77 | 298919 | 187247.36 | 1.77% |
| 2025-03-03 | 63.16 | 62.04 | -1.12 | -1.77% | 61.48 | 64.00 | 356244 | 222084.36 | 2.11% |
| 2025-02-28 | 67.01 | 63.16 | -3.85 | -5.75% | 63.00 | 67.01 | 529197 | 340015.12 | 3.14% |
| 2025-02-27 | 71.55 | 67.01 | -5.49 | -7.57% | 65.67 | 72.36 | 700048 | 476924.06 | 4.15% |
| 2025-02-26 | 70.65 | 72.50 | 0.41 | 0.57% | 70.36 | 76.20 | 439122 | 322740.81 | 2.60% |
| 2025-02-25 | 69.80 | 72.09 | 0.71 | 0.99% | 69.20 | 72.68 | 294202 | 209723.75 | 1.74% |
| 2025-02-24 | 73.20 | 71.38 | -1.77 | -2.42% | 70.30 | 74.26 | 360944 | 258587.08 | 2.14% |
| 2025-02-21 | 71.97 | 73.15 | 0.95 | 1.32% | 71.43 | 74.95 | 369066 | 268634.06 | 2.19% |
| 2025-02-20 | 72.00 | 72.20 | -0.99 | -1.35% | 71.16 | 74.75 | 360607 | 261486.12 | 2.14% |
| 2025-02-19 | 69.30 | 73.19 | 4.00 | 5.78% | 68.89 | 73.86 | 467277 | 335382.72 | 2.77% |
| 2025-02-18 | 70.55 | 69.19 | -1.40 | -1.98% | 68.88 | 70.87 | 274815 | 191375.09 | 1.63% |
| 2025-02-17 | 68.72 | 70.59 | 1.87 | 2.72% | 67.86 | 70.83 | 418688 | 292158.16 | 2.48% |
| 2025-02-14 | 69.74 | 68.72 | -0.18 | -0.26% | 67.24 | 69.74 | 360553 | 246502.22 | 2.14% |
| 2025-02-13 | 69.62 | 68.90 | -0.60 | -0.86% | 68.70 | 71.60 | 414006 | 290021.56 | 2.46% |
| 2025-02-12 | 68.00 | 69.50 | -0.19 | -0.27% | 66.03 | 70.33 | 372523 | 255730.08 | 2.21% |
| 2025-02-11 | 68.73 | 69.69 | -0.20 | -0.29% | 68.16 | 70.80 | 355889 | 247372.80 | 2.11% |
| 2025-02-10 | 71.99 | 69.89 | -3.32 | -4.53% | 68.00 | 72.50 | 587636 | 407481.25 | 3.49% |
| 2025-02-07 | 74.90 | 73.21 | -1.52 | -2.03% | 71.46 | 76.21 | 531405 | 391857.66 | 3.15% |
| 2025-02-06 | 67.00 | 74.73 | 6.79 | 9.99% | 66.70 | 74.73 | 496030 | 355774.22 | 2.94% |
| 2025-02-05 | 67.00 | 67.94 | 2.27 | 3.46% | 65.18 | 70.39 | 455587 | 308572.22 | 2.70% |
| 2025-01-27 | 66.51 | 65.67 | 0.14 | 0.21% | 65.00 | 67.69 | 311916 | 206220.78 | 1.85% |
| 2025-01-24 | 63.66 | 65.53 | 1.71 | 2.68% | 62.80 | 68.00 | 425261 | 278250.06 | 2.52% |
| 2025-01-23 | 64.99 | 63.82 | -0.61 | -0.95% | 63.00 | 66.10 | 384715 | 247594.78 | 2.28% |
| 2025-01-22 | 63.42 | 64.43 | 2.25 | 3.62% | 62.38 | 66.66 | 645205 | 415503.16 | 3.83% |
| 2025-01-21 | 57.51 | 62.18 | 5.65 | 9.99% | 56.68 | 62.18 | 394605 | 234964.64 | 2.34% |
| 2025-01-20 | 56.50 | 56.53 | 1.16 | 2.09% | 55.96 | 57.77 | 234433 | 133013.02 | 1.39% |
| 2025-01-17 | 56.25 | 55.37 | -0.51 | -0.91% | 54.25 | 56.25 | 237221 | 131011.85 | 1.41% |
| 2025-01-16 | 56.97 | 55.88 | -0.37 | -0.66% | 55.12 | 57.04 | 283577 | 158692.69 | 1.68% |
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。
