| 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 | 36.50 | 36.68 | 0.53 | 1.47% | 36.06 | 36.68 | 41159 | 14981.96 | 2.00% |
| 2026-02-02 | 36.50 | 36.15 | -0.47 | -1.28% | 36.11 | 36.94 | 28946 | 10594.54 | 1.41% |
| 2026-01-30 | 37.18 | 36.62 | -0.72 | -1.93% | 36.32 | 37.30 | 40877 | 14992.13 | 1.99% |
| 2026-01-29 | 36.90 | 37.34 | 0.29 | 0.78% | 36.45 | 37.63 | 42794 | 15936.83 | 2.08% |
| 2026-01-28 | 37.59 | 37.05 | -0.53 | -1.41% | 37.00 | 37.76 | 32897 | 12279.30 | 1.60% |
| 2026-01-27 | 37.79 | 37.58 | -0.21 | -0.56% | 36.89 | 38.00 | 39273 | 14646.43 | 1.91% |
| 2026-01-26 | 38.60 | 37.79 | -0.85 | -2.20% | 37.35 | 38.86 | 58751 | 22292.71 | 2.86% |
| 2026-01-23 | 38.45 | 38.64 | 0.43 | 1.13% | 38.08 | 38.72 | 44262 | 17055.93 | 2.16% |
| 2026-01-22 | 38.15 | 38.21 | 0.10 | 0.26% | 38.03 | 38.59 | 35630 | 13638.23 | 1.73% |
| 2026-01-21 | 38.05 | 38.11 | -0.16 | -0.42% | 37.88 | 38.60 | 39270 | 15018.37 | 1.91% |
| 2026-01-20 | 38.60 | 38.27 | -0.76 | -1.95% | 37.80 | 39.06 | 54431 | 20847.13 | 2.65% |
| 2026-01-19 | 39.40 | 39.03 | -0.69 | -1.74% | 38.97 | 39.72 | 48179 | 18915.97 | 2.35% |
| 2026-01-16 | 40.32 | 39.72 | -0.28 | -0.70% | 39.30 | 40.60 | 61689 | 24543.00 | 3.00% |
| 2026-01-15 | 40.50 | 40.00 | -0.81 | -1.98% | 39.65 | 40.80 | 79392 | 31845.56 | 3.87% |
| 2026-01-14 | 39.91 | 40.81 | 0.65 | 1.62% | 39.91 | 42.50 | 160420 | 66202.99 | 7.81% |
| 2026-01-13 | 40.89 | 40.16 | -0.74 | -1.81% | 39.60 | 41.26 | 103452 | 41813.99 | 5.04% |
| 2026-01-12 | 38.80 | 40.90 | 2.61 | 6.82% | 38.75 | 41.35 | 162603 | 65359.49 | 7.92% |
| 2026-01-09 | 37.85 | 38.29 | 0.41 | 1.08% | 37.80 | 38.35 | 48327 | 18437.24 | 2.35% |
| 2026-01-08 | 37.41 | 37.88 | 0.31 | 0.83% | 37.30 | 38.42 | 49093 | 18598.52 | 2.39% |
| 2026-01-07 | 38.47 | 37.57 | -0.91 | -2.36% | 37.52 | 38.47 | 56484 | 21348.92 | 2.75% |
| 2026-01-06 | 36.85 | 38.48 | 1.67 | 4.54% | 36.78 | 38.57 | 106278 | 40327.85 | 5.17% |
| 2026-01-05 | 36.29 | 36.81 | 0.70 | 1.94% | 36.04 | 36.84 | 53938 | 19730.31 | 2.63% |
| 2025-12-31 | 36.33 | 36.11 | -0.25 | -0.69% | 36.06 | 36.61 | 36188 | 13114.84 | 1.76% |
| 2025-12-30 | 36.28 | 36.36 | 0.08 | 0.22% | 36.20 | 36.57 | 25537 | 9289.19 | 1.24% |
| 2025-12-29 | 36.50 | 36.28 | -0.42 | -1.14% | 36.16 | 36.70 | 38303 | 13922.57 | 1.87% |
| 2025-12-26 | 36.71 | 36.70 | 0.02 | 0.05% | 36.40 | 37.10 | 42830 | 15747.01 | 2.09% |
| 2025-12-25 | 36.31 | 36.68 | 0.39 | 1.07% | 36.12 | 36.74 | 34020 | 12453.18 | 1.66% |
| 2025-12-24 | 35.80 | 36.29 | 0.47 | 1.31% | 35.76 | 36.46 | 30254 | 10948.57 | 1.47% |
| 2025-12-23 | 36.40 | 35.82 | -0.55 | -1.51% | 35.76 | 36.50 | 37981 | 13680.86 | 1.85% |
| 2025-12-22 | 36.39 | 36.37 | 0.07 | 0.19% | 36.22 | 36.89 | 30954 | 11284.63 | 1.51% |
| 2025-12-19 | 36.10 | 36.30 | 0.23 | 0.64% | 36.07 | 36.79 | 31495 | 11470.20 | 1.53% |
| 2025-12-18 | 36.68 | 36.07 | -0.61 | -1.66% | 36.06 | 36.68 | 37671 | 13647.94 | 1.83% |
| 2025-12-17 | 36.21 | 36.68 | 0.14 | 0.38% | 35.63 | 37.18 | 64981 | 23667.26 | 3.16% |
| 2025-12-16 | 36.49 | 36.54 | -0.02 | -0.05% | 36.05 | 37.13 | 34718 | 12670.61 | 1.69% |
| 2025-12-15 | 36.90 | 36.56 | -0.55 | -1.48% | 36.55 | 37.29 | 33780 | 12427.59 | 1.65% |
| 2025-12-12 | 36.95 | 37.11 | 0.17 | 0.46% | 36.86 | 37.84 | 40792 | 15235.90 | 1.99% |
| 2025-12-11 | 38.42 | 36.94 | -1.61 | -4.18% | 36.91 | 38.42 | 54875 | 20586.19 | 2.68% |
| 2025-12-10 | 38.40 | 38.55 | 0.14 | 0.36% | 38.17 | 38.91 | 38728 | 14934.39 | 1.89% |
| 2025-12-09 | 38.91 | 38.61 | -0.63 | -1.61% | 38.51 | 39.20 | 70019 | 27195.12 | 3.42% |
| 2025-12-08 | 38.91 | 39.24 | 0.47 | 1.21% | 38.60 | 39.78 | 150411 | 59093.79 | 7.35% |
| 2025-12-05 | 36.08 | 38.77 | 2.49 | 6.86% | 35.85 | 39.91 | 162285 | 62933.03 | 7.93% |
| 2025-12-04 | 36.15 | 36.28 | 0.05 | 0.14% | 35.60 | 36.36 | 21441 | 7727.64 | 1.05% |
| 2025-12-03 | 36.98 | 36.23 | -0.81 | -2.19% | 36.16 | 37.05 | 31226 | 11356.56 | 1.53% |
| 2025-12-02 | 37.74 | 37.04 | -0.73 | -1.93% | 36.54 | 37.74 | 46723 | 17252.10 | 2.28% |
| 2025-12-01 | 38.04 | 37.77 | 0.01 | 0.03% | 37.58 | 38.20 | 28374 | 10760.52 | 1.39% |
| 2025-11-28 | 37.53 | 37.76 | 0.19 | 0.51% | 37.40 | 38.00 | 19344 | 7287.58 | 0.95% |
| 2025-11-27 | 38.02 | 37.57 | -0.45 | -1.18% | 37.55 | 38.16 | 23798 | 8997.54 | 1.16% |
| 2025-11-26 | 38.43 | 38.02 | -0.77 | -1.99% | 37.91 | 38.87 | 38848 | 14905.71 | 1.90% |
| 2025-11-25 | 38.13 | 38.79 | 0.66 | 1.73% | 38.05 | 39.12 | 56165 | 21761.11 | 2.74% |
| 2025-11-24 | 37.60 | 38.13 | 0.53 | 1.41% | 36.80 | 38.53 | 47336 | 17823.18 | 2.31% |
| 2025-11-21 | 37.75 | 37.60 | -0.24 | -0.63% | 37.07 | 38.38 | 39082 | 14766.89 | 1.91% |
| 2025-11-20 | 38.37 | 37.84 | -0.09 | -0.24% | 37.40 | 38.63 | 24384 | 9236.99 | 1.19% |
| 2025-11-19 | 38.41 | 37.93 | -0.29 | -0.76% | 37.71 | 38.64 | 24255 | 9244.00 | 1.19% |
| 2025-11-18 | 37.80 | 38.22 | 0.14 | 0.37% | 37.76 | 38.46 | 31261 | 11956.90 | 1.53% |
| 2025-11-17 | 37.40 | 38.08 | 0.52 | 1.38% | 37.30 | 38.42 | 33816 | 12816.09 | 1.65% |
| 2025-11-14 | 37.45 | 37.56 | -0.01 | -0.03% | 37.21 | 38.16 | 25683 | 9670.53 | 1.25% |
| 2025-11-13 | 37.31 | 37.57 | 0.20 | 0.54% | 37.03 | 37.57 | 20019 | 7488.88 | 0.98% |
| 2025-11-12 | 37.43 | 37.37 | -0.09 | -0.24% | 36.83 | 37.45 | 27013 | 10029.99 | 1.32% |
| 2025-11-11 | 38.20 | 37.46 | -0.94 | -2.45% | 37.33 | 38.38 | 46249 | 17432.71 | 2.26% |
| 2025-11-10 | 37.68 | 38.40 | 0.89 | 2.37% | 37.50 | 38.52 | 43650 | 16648.85 | 2.13% |
| 2025-11-07 | 38.73 | 37.51 | -1.50 | -3.85% | 37.47 | 38.74 | 50632 | 19322.86 | 2.47% |
| 2025-11-06 | 38.81 | 39.01 | 0.25 | 0.64% | 38.69 | 39.28 | 21563 | 8403.66 | 1.05% |
| 2025-11-05 | 38.70 | 38.76 | -0.51 | -1.30% | 38.51 | 39.02 | 24451 | 9485.57 | 1.19% |
| 2025-11-04 | 39.25 | 39.27 | -0.11 | -0.28% | 38.50 | 39.32 | 37827 | 14685.28 | 1.85% |
| 2025-11-03 | 39.84 | 39.38 | -0.23 | -0.58% | 39.12 | 39.84 | 34431 | 13573.58 | 1.68% |
| 2025-10-31 | 39.13 | 39.61 | 0.48 | 1.23% | 38.88 | 40.13 | 41093 | 16231.44 | 2.01% |
| 2025-10-30 | 40.01 | 39.13 | -1.08 | -2.69% | 39.08 | 40.15 | 42767 | 16920.06 | 2.09% |
| 2025-10-29 | 39.40 | 40.21 | 0.83 | 2.11% | 39.08 | 41.00 | 67770 | 27195.96 | 3.31% |
| 2025-10-28 | 39.05 | 39.38 | 0.18 | 0.46% | 38.90 | 40.18 | 50883 | 20145.67 | 2.49% |
| 2025-10-27 | 39.20 | 39.20 | 0.50 | 1.29% | 38.88 | 39.39 | 39442 | 15457.27 | 1.93% |
| 2025-10-24 | 38.77 | 38.70 | 0.10 | 0.26% | 38.59 | 39.00 | 34045 | 13194.91 | 1.66% |
| 2025-10-23 | 38.80 | 38.60 | -0.29 | -0.75% | 38.01 | 38.95 | 34973 | 13453.83 | 1.71% |
| 2025-10-22 | 39.30 | 38.89 | -0.63 | -1.59% | 38.60 | 39.40 | 26860 | 10472.47 | 1.31% |
| 2025-10-21 | 39.20 | 39.52 | 0.30 | 0.76% | 39.20 | 39.86 | 17975 | 7107.82 | 0.88% |
| 2025-10-20 | 39.77 | 39.22 | 0.34 | 0.87% | 39.10 | 39.77 | 26728 | 10522.94 | 1.31% |
| 2025-10-17 | 40.60 | 38.88 | -1.75 | -4.31% | 38.68 | 40.85 | 51315 | 20306.13 | 2.51% |
| 2025-10-16 | 41.48 | 40.63 | -0.94 | -2.26% | 40.50 | 41.48 | 34718 | 14180.91 | 1.70% |
| 2025-10-15 | 41.05 | 41.57 | 0.37 | 0.90% | 41.00 | 42.12 | 30036 | 12464.20 | 1.47% |
| 2025-10-14 | 42.23 | 41.20 | -1.17 | -2.76% | 41.02 | 42.75 | 41378 | 17303.16 | 2.02% |
| 2025-10-13 | 40.88 | 42.37 | 0.00 | 0.00% | 40.88 | 43.30 | 47982 | 20294.46 | 2.34% |
顶点软件(603383)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。
