| 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 | 41.80 | 42.78 | 0.93 | 2.22% | 41.03 | 43.10 | 45963 | 19330.50 | 5.83% |
| 2026-02-02 | 43.82 | 41.85 | -1.07 | -2.49% | 41.00 | 44.80 | 77792 | 32800.54 | 9.87% |
| 2026-01-30 | 42.79 | 42.92 | -0.08 | -0.19% | 41.00 | 43.60 | 95922 | 40630.61 | 12.17% |
| 2026-01-29 | 43.77 | 43.00 | -1.70 | -3.80% | 42.22 | 44.69 | 125721 | 54156.38 | 15.94% |
| 2026-01-28 | 45.98 | 44.70 | 0.22 | 0.49% | 44.01 | 46.90 | 119321 | 53673.62 | 15.13% |
| 2026-01-27 | 40.80 | 44.48 | 4.04 | 9.99% | 40.43 | 44.48 | 118380 | 51015.12 | 15.01% |
| 2026-01-26 | 40.01 | 40.44 | 1.14 | 2.90% | 39.78 | 42.21 | 112467 | 46027.77 | 14.26% |
| 2026-01-23 | 38.23 | 39.30 | 1.00 | 2.61% | 37.91 | 39.50 | 82163 | 31905.82 | 10.42% |
| 2026-01-22 | 36.89 | 38.30 | 1.31 | 3.54% | 36.65 | 39.46 | 105843 | 40337.15 | 13.42% |
| 2026-01-21 | 34.60 | 36.99 | 2.06 | 5.90% | 34.60 | 37.22 | 103902 | 37927.62 | 13.18% |
| 2026-01-20 | 35.20 | 34.93 | -0.43 | -1.22% | 34.60 | 36.00 | 70706 | 24773.26 | 8.97% |
| 2026-01-19 | 33.74 | 35.36 | 1.73 | 5.14% | 33.10 | 35.50 | 90062 | 31323.58 | 11.42% |
| 2026-01-16 | 32.30 | 33.63 | 1.46 | 4.54% | 32.04 | 33.63 | 83428 | 27565.18 | 10.58% |
| 2026-01-15 | 31.68 | 32.17 | 0.17 | 0.53% | 31.60 | 32.63 | 44633 | 14398.94 | 5.66% |
| 2026-01-14 | 32.25 | 32.00 | -0.29 | -0.90% | 31.30 | 32.25 | 70527 | 22377.17 | 8.94% |
| 2026-01-13 | 32.48 | 32.29 | -0.34 | -1.04% | 32.06 | 33.35 | 79899 | 26124.89 | 10.13% |
| 2026-01-12 | 33.39 | 32.63 | -0.83 | -2.48% | 31.88 | 33.39 | 99224 | 32251.98 | 12.58% |
| 2026-01-09 | 34.38 | 33.46 | -0.04 | -0.12% | 32.50 | 36.50 | 111809 | 37308.21 | 14.18% |
| 2026-01-08 | 33.46 | 33.50 | -0.10 | -0.30% | 32.75 | 34.00 | 89961 | 29905.99 | 11.41% |
| 2026-01-07 | 32.64 | 33.60 | 0.96 | 2.94% | 32.42 | 33.79 | 87423 | 29115.52 | 11.09% |
| 2026-01-06 | 32.12 | 32.64 | 0.50 | 1.56% | 32.08 | 32.94 | 113799 | 37189.57 | 14.43% |
| 2026-01-05 | 31.86 | 32.14 | 0.06 | 0.19% | 31.71 | 32.57 | 56437 | 18098.36 | 7.16% |
| 2025-12-31 | 32.00 | 32.08 | 0.00 | 0.00% | 31.41 | 32.60 | 80180 | 25593.75 | 10.17% |
| 2025-12-30 | 32.12 | 32.08 | -0.32 | -0.99% | 31.10 | 32.80 | 167757 | 53802.02 | 21.28% |
| 2025-12-29 | 29.65 | 32.40 | 2.95 | 10.02% | 28.97 | 32.40 | 123503 | 38021.04 | 15.66% |
| 2025-12-26 | 31.35 | 29.45 | -1.77 | -5.67% | 29.41 | 33.68 | 130157 | 39789.30 | 16.51% |
| 2025-12-25 | 30.75 | 31.22 | 0.57 | 1.86% | 30.35 | 31.40 | 44341 | 13759.55 | 5.62% |
| 2025-12-24 | 30.00 | 30.65 | 0.70 | 2.34% | 29.91 | 30.95 | 46920 | 14352.62 | 5.95% |
| 2025-12-23 | 30.98 | 29.95 | -0.93 | -3.01% | 29.80 | 31.88 | 49829 | 15171.37 | 6.32% |
| 2025-12-22 | 30.10 | 30.88 | 0.83 | 2.76% | 29.98 | 31.27 | 62245 | 19150.21 | 7.89% |
| 2025-12-19 | 30.50 | 30.05 | -0.14 | -0.46% | 29.94 | 30.79 | 43625 | 13186.71 | 5.53% |
| 2025-12-18 | 29.85 | 30.19 | 0.21 | 0.70% | 29.56 | 30.55 | 44144 | 13318.97 | 5.60% |
| 2025-12-17 | 29.40 | 29.98 | 0.39 | 1.32% | 29.34 | 30.14 | 56840 | 16914.80 | 7.21% |
| 2025-12-16 | 30.63 | 29.59 | -1.27 | -4.12% | 29.34 | 30.83 | 87723 | 26216.29 | 11.13% |
| 2025-12-15 | 31.27 | 30.86 | -0.49 | -1.56% | 30.34 | 31.80 | 111508 | 34598.43 | 14.14% |
| 2025-12-12 | 30.74 | 31.35 | 0.31 | 1.00% | 30.74 | 32.18 | 123700 | 39042.77 | 15.69% |
| 2025-12-11 | 31.70 | 31.04 | -0.66 | -2.08% | 31.04 | 32.80 | 177648 | 56768.29 | 22.53% |
| 2025-12-10 | 28.81 | 31.70 | 2.88 | 9.99% | 28.34 | 31.70 | 125805 | 38809.90 | 15.96% |
| 2025-12-09 | 28.58 | 28.82 | -0.04 | -0.14% | 28.38 | 29.40 | 77812 | 22462.09 | 9.87% |
| 2025-12-08 | 27.77 | 28.86 | 1.13 | 4.08% | 27.42 | 29.40 | 110143 | 31307.46 | 13.97% |
| 2025-12-05 | 26.54 | 27.73 | 0.93 | 3.47% | 26.54 | 29.00 | 120797 | 33702.70 | 15.32% |
| 2025-12-04 | 26.24 | 26.80 | 0.51 | 1.94% | 26.24 | 26.90 | 46962 | 12507.63 | 5.96% |
| 2025-12-03 | 26.00 | 26.29 | 0.29 | 1.12% | 26.00 | 26.78 | 45554 | 11999.07 | 5.78% |
| 2025-12-02 | 26.24 | 26.00 | -0.25 | -0.95% | 25.85 | 26.57 | 40150 | 10498.13 | 5.09% |
| 2025-12-01 | 26.33 | 26.25 | -0.08 | -0.30% | 26.17 | 26.84 | 59977 | 15858.22 | 7.61% |
| 2025-11-28 | 25.50 | 26.33 | 0.76 | 2.97% | 25.36 | 26.36 | 54348 | 14143.66 | 6.89% |
| 2025-11-27 | 25.21 | 25.57 | 0.34 | 1.35% | 25.21 | 26.15 | 43950 | 11312.66 | 5.57% |
| 2025-11-26 | 24.65 | 25.23 | 0.51 | 2.06% | 24.35 | 25.74 | 49376 | 12354.82 | 6.26% |
| 2025-11-25 | 24.68 | 24.72 | 0.22 | 0.90% | 24.68 | 24.99 | 25787 | 6400.52 | 3.27% |
| 2025-11-24 | 24.00 | 24.50 | 0.72 | 3.03% | 23.88 | 25.04 | 54755 | 13506.37 | 6.94% |
| 2025-11-21 | 24.60 | 23.78 | -0.88 | -3.57% | 23.48 | 24.76 | 48495 | 11596.32 | 6.15% |
| 2025-11-20 | 25.56 | 24.66 | -0.92 | -3.60% | 24.52 | 25.86 | 42984 | 10734.34 | 5.45% |
| 2025-11-19 | 25.66 | 25.58 | -0.13 | -0.51% | 25.41 | 25.92 | 19381 | 4963.44 | 2.46% |
| 2025-11-18 | 25.99 | 25.71 | -0.25 | -0.96% | 25.44 | 26.20 | 31119 | 8011.66 | 3.95% |
| 2025-11-17 | 26.40 | 25.96 | -0.58 | -2.19% | 25.76 | 26.45 | 39900 | 10387.27 | 5.06% |
| 2025-11-14 | 26.78 | 26.54 | -0.32 | -1.19% | 26.46 | 27.25 | 56538 | 15132.91 | 7.17% |
| 2025-11-13 | 25.40 | 26.86 | 1.35 | 5.29% | 25.33 | 27.58 | 119054 | 31869.87 | 15.10% |
| 2025-11-12 | 25.50 | 25.51 | 0.02 | 0.08% | 25.30 | 26.12 | 43426 | 11191.07 | 5.51% |
| 2025-11-11 | 25.41 | 25.49 | 0.08 | 0.31% | 25.15 | 25.63 | 37128 | 9431.23 | 4.71% |
| 2025-11-10 | 25.59 | 25.41 | -0.18 | -0.70% | 25.17 | 25.65 | 36029 | 9155.18 | 4.57% |
| 2025-11-07 | 25.16 | 25.59 | 0.37 | 1.47% | 24.90 | 25.69 | 64390 | 16396.23 | 8.17% |
| 2025-11-06 | 24.22 | 25.22 | 0.77 | 3.15% | 24.22 | 25.58 | 95510 | 24096.81 | 12.11% |
| 2025-11-05 | 23.42 | 24.45 | 0.78 | 3.30% | 23.35 | 24.59 | 65857 | 16022.00 | 8.35% |
| 2025-11-04 | 23.35 | 23.67 | 0.30 | 1.28% | 23.05 | 23.68 | 33658 | 7884.79 | 4.27% |
| 2025-11-03 | 23.16 | 23.37 | 0.32 | 1.39% | 23.00 | 23.38 | 23208 | 5384.90 | 2.94% |
| 2025-10-31 | 23.04 | 23.05 | 0.05 | 0.22% | 22.98 | 23.37 | 26770 | 6204.96 | 3.40% |
| 2025-10-30 | 23.40 | 23.00 | -0.39 | -1.67% | 23.00 | 23.40 | 29835 | 6896.57 | 3.78% |
| 2025-10-29 | 23.85 | 23.39 | -0.82 | -3.39% | 23.10 | 23.99 | 54917 | 12868.76 | 6.97% |
| 2025-10-28 | 24.26 | 24.21 | -0.12 | -0.49% | 23.95 | 24.80 | 41416 | 10071.31 | 5.25% |
| 2025-10-27 | 24.77 | 24.33 | -0.43 | -1.74% | 24.02 | 25.00 | 53828 | 13097.97 | 6.83% |
| 2025-10-24 | 23.80 | 24.76 | 1.11 | 4.69% | 23.65 | 25.15 | 68886 | 16927.14 | 8.74% |
| 2025-10-23 | 23.49 | 23.65 | 0.18 | 0.77% | 23.13 | 23.65 | 15109 | 3523.58 | 1.92% |
| 2025-10-22 | 23.60 | 23.47 | -0.23 | -0.97% | 23.42 | 23.78 | 17869 | 4212.01 | 2.27% |
| 2025-10-21 | 23.56 | 23.70 | 0.20 | 0.85% | 23.48 | 23.81 | 22927 | 5424.33 | 2.91% |
| 2025-10-20 | 23.38 | 23.50 | 0.33 | 1.42% | 23.30 | 23.67 | 20199 | 4737.44 | 2.56% |
| 2025-10-17 | 24.03 | 23.17 | -0.85 | -3.54% | 23.16 | 24.14 | 38370 | 9060.49 | 4.87% |
| 2025-10-16 | 24.50 | 24.02 | -0.61 | -2.48% | 23.95 | 24.56 | 27475 | 6646.68 | 3.48% |
| 2025-10-15 | 24.24 | 24.63 | 0.58 | 2.41% | 24.06 | 24.63 | 30729 | 7495.53 | 3.90% |
| 2025-10-14 | 24.38 | 24.05 | -0.32 | -1.31% | 23.90 | 24.70 | 33886 | 8214.89 | 4.30% |
| 2025-10-13 | 23.82 | 24.37 | -1.08 | -4.24% | 23.82 | 24.69 | 42862 | 10431.26 | 5.44% |
多利科技(001311)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。
