| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 60.80 | 59.82 | -0.65 | -1.07% | 59.68 | 61.10 | 168570 | 101188.42 | 0.97% |
| 2025-11-19 | 60.92 | 60.47 | -0.47 | -0.77% | 60.18 | 61.27 | 149180 | 90450.66 | 0.86% |
| 2025-11-18 | 61.06 | 60.94 | -0.27 | -0.44% | 60.60 | 61.66 | 184942 | 113064.72 | 1.06% |
| 2025-11-17 | 60.66 | 61.21 | 0.04 | 0.07% | 60.11 | 62.00 | 208357 | 127385.72 | 1.20% |
| 2025-11-14 | 61.00 | 61.17 | -1.11 | -1.78% | 60.51 | 62.99 | 255616 | 157102.17 | 1.47% |
| 2025-11-13 | 61.83 | 62.28 | 0.15 | 0.24% | 61.66 | 63.18 | 258040 | 160823.44 | 1.48% |
| 2025-11-12 | 63.58 | 62.13 | -1.30 | -2.05% | 61.80 | 64.01 | 297338 | 186486.95 | 1.71% |
| 2025-11-11 | 63.81 | 63.43 | -0.15 | -0.24% | 62.02 | 64.34 | 384559 | 242937.59 | 2.21% |
| 2025-11-10 | 67.50 | 63.58 | -4.52 | -6.64% | 62.98 | 67.50 | 624449 | 401661.38 | 3.59% |
| 2025-11-07 | 70.50 | 68.10 | -3.94 | -5.47% | 67.07 | 70.84 | 637954 | 435393.75 | 3.67% |
| 2025-11-06 | 70.00 | 72.04 | 3.17 | 4.60% | 69.58 | 72.24 | 465410 | 331327.03 | 2.68% |
| 2025-11-05 | 67.00 | 68.87 | -0.28 | -0.40% | 67.00 | 69.50 | 303170 | 207574.28 | 1.74% |
| 2025-11-04 | 74.00 | 69.15 | -4.90 | -6.62% | 68.49 | 74.50 | 623037 | 438719.91 | 3.59% |
| 2025-11-03 | 75.00 | 74.05 | 0.27 | 0.37% | 72.71 | 75.78 | 554515 | 411865.00 | 3.19% |
| 2025-10-31 | 69.00 | 73.78 | 3.52 | 5.01% | 68.79 | 75.88 | 868536 | 639461.56 | 5.00% |
| 2025-10-30 | 74.00 | 70.26 | -3.50 | -4.75% | 70.09 | 74.29 | 527622 | 376673.50 | 3.04% |
| 2025-10-29 | 70.20 | 73.76 | 2.31 | 3.23% | 70.15 | 75.00 | 617323 | 454318.12 | 3.55% |
| 2025-10-28 | 70.21 | 71.45 | 1.40 | 2.00% | 69.50 | 72.83 | 778354 | 553990.19 | 4.48% |
| 2025-10-27 | 71.40 | 70.05 | -0.60 | -0.85% | 67.81 | 71.63 | 549427 | 382405.72 | 3.16% |
| 2025-10-24 | 69.89 | 70.65 | 1.94 | 2.82% | 67.99 | 71.79 | 449622 | 314296.38 | 2.59% |
| 2025-10-23 | 68.50 | 68.71 | -2.39 | -3.36% | 67.51 | 69.50 | 432025 | 295602.34 | 2.49% |
| 2025-10-22 | 69.25 | 71.10 | 1.08 | 1.54% | 69.25 | 74.00 | 578119 | 414007.72 | 3.33% |
| 2025-10-21 | 68.20 | 70.02 | 1.95 | 2.86% | 66.86 | 71.40 | 480313 | 332696.66 | 2.76% |
| 2025-10-20 | 67.37 | 68.07 | 2.39 | 3.64% | 66.18 | 69.20 | 393607 | 267758.06 | 2.26% |
| 2025-10-17 | 67.80 | 65.68 | -2.56 | -3.75% | 65.38 | 68.20 | 322404 | 213993.42 | 1.86% |
| 2025-10-16 | 65.72 | 68.24 | 0.08 | 0.12% | 65.60 | 69.20 | 439479 | 297523.94 | 2.53% |
| 2025-10-15 | 64.94 | 68.16 | 3.22 | 4.96% | 63.77 | 69.64 | 632546 | 424543.81 | 3.64% |
| 2025-10-14 | 70.50 | 64.94 | -4.24 | -6.13% | 64.45 | 70.90 | 486421 | 326201.38 | 2.80% |
| 2025-10-13 | 68.00 | 69.18 | -3.62 | -4.97% | 67.10 | 69.93 | 588600 | 403008.91 | 3.39% |
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。
