| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 36.42 | 36.99 | 0.72 | 1.99% | 35.38 | 37.63 | 104898 | 38643.09 | 5.13% |
| 2025-04-07 | 37.73 | 36.27 | -4.03 | -10.00% | 36.27 | 38.50 | 101404 | 37321.14 | 4.96% |
| 2025-04-03 | 40.00 | 40.30 | -0.39 | -0.96% | 39.78 | 40.98 | 92232 | 37187.03 | 4.51% |
| 2025-04-02 | 37.56 | 40.69 | 2.93 | 7.76% | 37.53 | 40.88 | 166605 | 66662.39 | 8.15% |
| 2025-04-01 | 38.37 | 37.76 | -0.48 | -1.26% | 37.67 | 39.19 | 51731 | 19802.92 | 2.53% |
| 2025-03-31 | 37.36 | 38.24 | 0.51 | 1.35% | 36.72 | 38.35 | 60023 | 22533.22 | 2.94% |
| 2025-03-28 | 37.85 | 37.73 | -0.23 | -0.61% | 37.66 | 38.68 | 42707 | 16293.61 | 2.09% |
| 2025-03-27 | 36.90 | 37.96 | 0.84 | 2.26% | 36.81 | 38.73 | 82473 | 31370.68 | 4.03% |
| 2025-03-26 | 36.97 | 37.12 | 0.69 | 1.89% | 36.43 | 38.00 | 64462 | 23929.96 | 3.15% |
| 2025-03-25 | 36.85 | 36.43 | -0.42 | -1.14% | 36.03 | 36.94 | 41281 | 15052.90 | 2.02% |
| 2025-03-24 | 36.97 | 36.85 | -0.03 | -0.08% | 35.97 | 37.18 | 40593 | 14834.20 | 1.99% |
| 2025-03-21 | 37.99 | 36.88 | -1.22 | -3.20% | 36.71 | 38.20 | 52909 | 19710.76 | 2.59% |
| 2025-03-20 | 38.60 | 38.10 | -0.55 | -1.42% | 38.00 | 38.70 | 33962 | 13023.45 | 1.66% |
| 2025-03-19 | 38.83 | 38.65 | -0.26 | -0.67% | 38.42 | 39.14 | 37991 | 14723.76 | 1.86% |
| 2025-03-18 | 39.21 | 38.91 | -0.09 | -0.23% | 38.42 | 39.36 | 47469 | 18418.14 | 2.32% |
| 2025-03-17 | 38.88 | 39.00 | -0.16 | -0.41% | 38.53 | 39.47 | 70886 | 27574.95 | 3.47% |
| 2025-03-14 | 37.85 | 39.16 | 1.46 | 3.87% | 37.56 | 39.77 | 80084 | 31115.79 | 3.92% |
| 2025-03-13 | 39.10 | 37.70 | -1.46 | -3.73% | 37.44 | 39.15 | 52743 | 20092.77 | 2.58% |
| 2025-03-12 | 39.12 | 39.16 | 0.51 | 1.32% | 38.76 | 39.93 | 45809 | 17981.94 | 2.24% |
| 2025-03-11 | 38.36 | 38.65 | -0.24 | -0.62% | 38.30 | 38.79 | 28350 | 10916.16 | 1.39% |
| 2025-03-10 | 39.32 | 38.89 | -0.42 | -1.07% | 38.45 | 39.59 | 38664 | 14998.79 | 1.89% |
| 2025-03-07 | 39.79 | 39.31 | -0.70 | -1.75% | 38.95 | 40.05 | 51615 | 20396.13 | 2.52% |
| 2025-03-06 | 39.31 | 40.01 | 1.24 | 3.20% | 39.05 | 40.18 | 78030 | 31022.93 | 3.82% |
| 2025-03-05 | 39.20 | 38.77 | -0.40 | -1.02% | 38.51 | 39.72 | 44624 | 17350.15 | 2.18% |
| 2025-03-04 | 37.34 | 39.17 | 1.17 | 3.08% | 37.34 | 39.30 | 60351 | 23358.67 | 2.95% |
| 2025-03-03 | 37.50 | 38.00 | 0.76 | 2.04% | 36.90 | 39.38 | 87239 | 33475.26 | 4.27% |
| 2025-02-28 | 39.26 | 37.24 | -2.25 | -5.70% | 37.00 | 39.47 | 70285 | 26760.23 | 3.44% |
| 2025-02-27 | 41.08 | 39.49 | -1.69 | -4.10% | 38.75 | 41.50 | 91303 | 36319.88 | 4.46% |
| 2025-02-26 | 40.55 | 41.18 | 0.71 | 1.75% | 39.98 | 41.27 | 80643 | 32730.70 | 3.94% |
| 2025-02-25 | 40.55 | 40.47 | -1.10 | -2.65% | 40.00 | 41.28 | 64315 | 26127.74 | 3.14% |
| 2025-02-24 | 42.50 | 41.57 | -1.43 | -3.33% | 40.90 | 43.11 | 112831 | 47233.50 | 5.52% |
| 2025-02-21 | 41.65 | 43.00 | 1.30 | 3.12% | 41.21 | 43.37 | 108337 | 45940.11 | 5.30% |
| 2025-02-20 | 42.10 | 41.70 | -0.65 | -1.53% | 41.01 | 42.79 | 79784 | 33349.27 | 3.90% |
| 2025-02-19 | 41.10 | 42.35 | 1.57 | 3.85% | 40.65 | 42.49 | 71940 | 30022.99 | 3.52% |
| 2025-02-18 | 42.10 | 40.78 | -2.20 | -5.12% | 40.58 | 42.85 | 103202 | 42991.30 | 5.05% |
| 2025-02-17 | 43.50 | 42.98 | 0.88 | 2.09% | 42.30 | 46.00 | 183278 | 80166.95 | 8.96% |
| 2025-02-14 | 41.69 | 42.10 | 0.54 | 1.30% | 41.10 | 42.47 | 85585 | 35869.79 | 4.19% |
| 2025-02-13 | 41.30 | 41.56 | -0.15 | -0.36% | 40.68 | 42.58 | 117623 | 49267.93 | 5.75% |
| 2025-02-12 | 40.80 | 41.71 | 0.61 | 1.48% | 40.51 | 42.20 | 90325 | 37590.88 | 4.42% |
| 2025-02-11 | 41.10 | 41.10 | -0.17 | -0.41% | 40.13 | 41.55 | 82654 | 33762.07 | 4.04% |
| 2025-02-10 | 41.00 | 41.27 | 0.27 | 0.66% | 40.25 | 41.47 | 129487 | 52950.27 | 6.33% |
| 2025-02-07 | 37.52 | 41.00 | 3.30 | 8.75% | 37.50 | 41.47 | 181164 | 73268.12 | 8.86% |
| 2025-02-06 | 36.32 | 37.70 | 1.38 | 3.80% | 35.80 | 38.24 | 90926 | 33761.39 | 4.45% |
| 2025-02-05 | 35.77 | 36.32 | 1.25 | 3.56% | 35.46 | 36.88 | 65790 | 23920.77 | 3.22% |
| 2025-01-27 | 36.10 | 35.07 | -0.76 | -2.12% | 35.01 | 36.33 | 37292 | 13217.16 | 1.82% |
| 2025-01-24 | 35.39 | 35.83 | 0.24 | 0.67% | 35.31 | 36.48 | 58836 | 21144.30 | 2.88% |
| 2025-01-23 | 36.25 | 35.59 | -0.01 | -0.03% | 35.58 | 37.00 | 54470 | 19764.89 | 2.66% |
| 2025-01-22 | 35.75 | 35.60 | -0.17 | -0.48% | 35.28 | 35.99 | 29591 | 10540.87 | 1.45% |
| 2025-01-21 | 36.11 | 35.77 | 0.07 | 0.20% | 35.07 | 36.19 | 37349 | 13268.76 | 1.83% |
| 2025-01-20 | 35.90 | 35.70 | 0.30 | 0.85% | 35.41 | 36.19 | 38441 | 13737.07 | 1.88% |
| 2025-01-17 | 35.50 | 35.40 | -0.39 | -1.09% | 35.30 | 36.39 | 44573 | 15924.85 | 2.18% |
| 2025-01-16 | 36.32 | 35.79 | -0.36 | -1.00% | 35.50 | 37.10 | 35928 | 13004.95 | 1.76% |
| 2025-01-15 | 36.60 | 36.15 | -0.63 | -1.71% | 36.09 | 36.78 | 35218 | 12789.20 | 1.72% |
| 2025-01-14 | 34.73 | 36.78 | 2.05 | 5.90% | 34.45 | 36.92 | 65074 | 23444.97 | 3.18% |
| 2025-01-13 | 33.02 | 34.73 | 1.60 | 4.83% | 32.66 | 35.24 | 55070 | 18821.88 | 2.69% |
| 2025-01-10 | 33.91 | 33.13 | -0.80 | -2.36% | 33.13 | 34.58 | 30197 | 10249.82 | 1.48% |
| 2025-01-09 | 33.78 | 33.93 | 0.06 | 0.18% | 33.41 | 34.14 | 28035 | 9507.97 | 1.37% |
| 2025-01-08 | 34.16 | 33.87 | -0.49 | -1.43% | 32.71 | 34.50 | 51819 | 17406.90 | 2.53% |
| 2025-01-07 | 33.80 | 34.36 | 0.63 | 1.87% | 33.66 | 34.45 | 33086 | 11251.02 | 1.62% |
| 2025-01-06 | 34.11 | 33.73 | -0.54 | -1.58% | 33.45 | 34.34 | 39307 | 13324.65 | 1.92% |
| 2025-01-03 | 35.55 | 34.27 | -1.04 | -2.95% | 34.11 | 35.70 | 41923 | 14582.92 | 2.05% |
| 2025-01-02 | 37.49 | 35.31 | -2.19 | -5.84% | 34.88 | 37.49 | 58464 | 21118.27 | 2.87% |
| 2024-12-31 | 39.49 | 37.50 | -1.99 | -5.04% | 37.50 | 39.60 | 61608 | 23549.73 | 3.02% |
| 2024-12-30 | 39.74 | 39.49 | -0.29 | -0.73% | 38.81 | 40.07 | 41798 | 16521.93 | 2.05% |
| 2024-12-27 | 39.63 | 39.78 | 0.21 | 0.53% | 39.23 | 41.00 | 53232 | 21334.78 | 2.61% |
| 2024-12-26 | 39.01 | 39.57 | 0.37 | 0.94% | 39.01 | 40.35 | 34066 | 13519.03 | 1.67% |
| 2024-12-25 | 39.92 | 39.20 | -0.72 | -1.80% | 38.89 | 39.92 | 37290 | 14633.19 | 1.83% |
| 2024-12-24 | 39.03 | 39.92 | 1.20 | 3.10% | 38.58 | 40.00 | 47931 | 18945.49 | 2.35% |
| 2024-12-23 | 40.70 | 38.72 | -2.24 | -5.47% | 38.72 | 40.95 | 55591 | 22059.10 | 2.73% |
| 2024-12-20 | 40.10 | 40.96 | 0.40 | 0.99% | 39.66 | 41.24 | 56057 | 22730.54 | 2.75% |
| 2024-12-19 | 39.99 | 40.56 | 0.36 | 0.90% | 39.50 | 41.43 | 54919 | 22287.43 | 2.69% |
| 2024-12-18 | 40.28 | 40.20 | -0.10 | -0.25% | 39.90 | 41.06 | 49891 | 20199.88 | 2.45% |
| 2024-12-17 | 40.85 | 40.30 | -1.03 | -2.49% | 39.91 | 41.48 | 60273 | 24436.32 | 2.96% |
| 2024-12-16 | 42.67 | 41.33 | -1.62 | -3.77% | 40.80 | 43.00 | 76413 | 31643.65 | 3.75% |
| 2024-12-13 | 43.62 | 42.95 | -1.42 | -3.20% | 42.70 | 44.59 | 94723 | 41067.38 | 4.65% |
| 2024-12-12 | 42.60 | 44.37 | 1.77 | 4.15% | 42.41 | 44.87 | 112533 | 49616.55 | 5.52% |
| 2024-12-11 | 41.93 | 42.60 | 0.46 | 1.09% | 41.75 | 43.65 | 86028 | 36724.69 | 4.22% |
| 2024-12-10 | 43.90 | 42.14 | 0.75 | 1.81% | 42.00 | 43.93 | 109509 | 46832.84 | 5.37% |
| 2024-12-09 | 43.20 | 41.39 | -1.79 | -4.15% | 41.20 | 44.67 | 105925 | 44817.13 | 5.20% |
| 2024-12-06 | 43.27 | 43.18 | -0.73 | -1.66% | 41.85 | 44.39 | 143457 | 61644.80 | 7.04% |
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。
