| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 42.75 | 42.37 | -0.80 | -1.85% | 42.20 | 43.17 | 41012 | 17463.94 | 2.00% |
| 2025-10-09 | 42.60 | 43.17 | 0.31 | 0.72% | 42.40 | 43.80 | 57775 | 24962.63 | 2.82% |
| 2025-09-30 | 41.79 | 42.86 | 1.02 | 2.44% | 41.40 | 43.28 | 79081 | 33480.93 | 3.86% |
| 2025-09-29 | 40.85 | 41.84 | 1.25 | 3.08% | 40.01 | 42.40 | 66437 | 27449.62 | 3.25% |
| 2025-09-26 | 41.39 | 40.59 | -0.99 | -2.38% | 40.41 | 41.48 | 43167 | 17646.86 | 2.11% |
| 2025-09-25 | 41.01 | 41.58 | 0.38 | 0.92% | 40.91 | 41.95 | 40144 | 16709.52 | 1.96% |
| 2025-09-24 | 40.30 | 41.20 | 0.70 | 1.73% | 40.20 | 41.28 | 45284 | 18468.54 | 2.21% |
| 2025-09-23 | 41.79 | 40.50 | -1.42 | -3.39% | 39.80 | 41.79 | 52242 | 21142.51 | 2.55% |
| 2025-09-22 | 41.60 | 41.92 | 0.40 | 0.96% | 41.54 | 42.11 | 24465 | 10220.08 | 1.20% |
| 2025-09-19 | 42.60 | 41.52 | -0.78 | -1.84% | 41.28 | 42.72 | 43118 | 18058.55 | 2.11% |
| 2025-09-18 | 43.20 | 42.30 | -1.00 | -2.31% | 42.02 | 43.35 | 58197 | 24905.42 | 2.85% |
| 2025-09-17 | 42.45 | 43.30 | 0.75 | 1.76% | 42.34 | 43.50 | 57158 | 24639.68 | 2.80% |
| 2025-09-16 | 42.51 | 42.55 | 0.17 | 0.40% | 41.89 | 42.75 | 41292 | 17491.11 | 2.02% |
| 2025-09-15 | 42.54 | 42.38 | -0.49 | -1.14% | 42.32 | 42.97 | 34665 | 14756.56 | 1.70% |
| 2025-09-12 | 43.68 | 42.87 | -0.84 | -1.92% | 42.85 | 43.87 | 53738 | 23225.88 | 2.63% |
| 2025-09-11 | 42.55 | 43.71 | 1.17 | 2.75% | 41.82 | 43.71 | 54003 | 23211.02 | 2.64% |
| 2025-09-10 | 42.60 | 42.54 | -0.16 | -0.37% | 42.32 | 43.08 | 32472 | 13868.55 | 1.59% |
| 2025-09-09 | 42.81 | 42.70 | -0.17 | -0.40% | 42.45 | 43.28 | 44230 | 18949.59 | 2.16% |
| 2025-09-08 | 42.20 | 42.87 | 0.37 | 0.87% | 42.00 | 43.05 | 55069 | 23444.15 | 2.69% |
| 2025-09-05 | 42.46 | 42.50 | 0.37 | 0.88% | 41.65 | 42.56 | 49432 | 20896.34 | 2.42% |
| 2025-09-04 | 42.35 | 42.13 | -0.03 | -0.07% | 41.50 | 43.10 | 69066 | 29372.76 | 3.38% |
| 2025-09-03 | 43.45 | 42.16 | -1.26 | -2.90% | 42.06 | 44.05 | 64186 | 27579.19 | 3.14% |
| 2025-09-02 | 45.30 | 43.42 | -2.06 | -4.53% | 43.07 | 45.37 | 81147 | 35698.96 | 3.97% |
| 2025-09-01 | 46.26 | 45.48 | -0.73 | -1.58% | 45.15 | 46.68 | 67556 | 30882.65 | 3.30% |
| 2025-08-29 | 46.13 | 46.21 | 0.07 | 0.15% | 45.65 | 46.90 | 84811 | 39199.99 | 4.15% |
| 2025-08-28 | 45.54 | 46.14 | 0.51 | 1.12% | 44.50 | 46.15 | 96125 | 43683.96 | 4.70% |
| 2025-08-27 | 46.50 | 45.63 | -0.55 | -1.19% | 45.60 | 47.77 | 115194 | 53829.62 | 5.63% |
| 2025-08-26 | 46.60 | 46.18 | -0.90 | -1.91% | 46.00 | 46.87 | 91998 | 42643.44 | 4.50% |
| 2025-08-25 | 48.99 | 47.08 | -1.22 | -2.53% | 46.46 | 49.27 | 169519 | 80457.19 | 8.29% |
| 2025-08-22 | 45.51 | 48.30 | 2.42 | 5.27% | 45.51 | 49.21 | 153204 | 72999.68 | 7.49% |
| 2025-08-21 | 46.58 | 45.88 | -0.28 | -0.61% | 45.50 | 47.15 | 89724 | 41438.36 | 4.39% |
| 2025-08-20 | 46.15 | 46.16 | -0.04 | -0.09% | 44.80 | 46.34 | 96776 | 44178.45 | 4.73% |
| 2025-08-19 | 45.50 | 46.20 | 0.34 | 0.74% | 45.19 | 47.16 | 161967 | 74966.71 | 7.92% |
| 2025-08-18 | 43.44 | 45.86 | 2.80 | 6.50% | 43.18 | 47.37 | 239455 | 108830.02 | 11.71% |
| 2025-08-15 | 40.79 | 43.06 | 2.16 | 5.28% | 40.50 | 43.56 | 183171 | 77884.41 | 8.96% |
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。
