| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 26.00 | 25.45 | -0.80 | -3.05% | 25.44 | 26.16 | 37629 | 9663.62 | 4.77% |
| 2025-10-09 | 25.43 | 26.25 | 0.82 | 3.22% | 25.18 | 26.26 | 51646 | 13258.12 | 6.55% |
| 2025-09-30 | 26.26 | 25.43 | -0.83 | -3.16% | 25.42 | 26.46 | 62850 | 16153.53 | 7.97% |
| 2025-09-29 | 26.82 | 26.26 | -0.39 | -1.46% | 26.19 | 26.83 | 75850 | 20062.12 | 9.62% |
| 2025-09-26 | 26.18 | 26.65 | 0.40 | 1.52% | 25.85 | 26.66 | 79922 | 21038.58 | 10.14% |
| 2025-09-25 | 26.38 | 26.25 | -0.41 | -1.54% | 25.81 | 26.54 | 87451 | 22887.97 | 11.09% |
| 2025-09-24 | 26.08 | 26.66 | 0.31 | 1.18% | 25.41 | 27.19 | 166231 | 44121.25 | 21.08% |
| 2025-09-23 | 24.85 | 26.35 | 1.45 | 5.82% | 24.80 | 26.50 | 144803 | 37545.77 | 18.37% |
| 2025-09-22 | 24.84 | 24.90 | 0.04 | 0.16% | 24.61 | 25.27 | 43100 | 10728.15 | 5.47% |
| 2025-09-19 | 25.25 | 24.86 | -0.49 | -1.93% | 24.71 | 25.54 | 51479 | 12842.50 | 6.53% |
| 2025-09-18 | 26.03 | 25.35 | -0.68 | -2.61% | 25.18 | 26.31 | 95953 | 24620.40 | 12.17% |
| 2025-09-17 | 25.37 | 26.03 | 0.67 | 2.64% | 25.37 | 27.38 | 147833 | 39196.45 | 18.75% |
| 2025-09-16 | 23.90 | 25.36 | 1.53 | 6.42% | 23.77 | 26.18 | 137614 | 34473.00 | 17.45% |
| 2025-09-15 | 23.84 | 23.83 | -0.11 | -0.46% | 23.76 | 24.55 | 57389 | 13821.64 | 7.28% |
| 2025-09-12 | 24.67 | 23.94 | -0.73 | -2.96% | 23.88 | 24.86 | 79980 | 19307.70 | 10.14% |
| 2025-09-11 | 24.50 | 24.67 | 0.17 | 0.69% | 24.18 | 25.13 | 95777 | 23635.64 | 12.15% |
| 2025-09-10 | 25.44 | 24.50 | -1.16 | -4.52% | 24.45 | 25.78 | 169692 | 42256.39 | 21.52% |
| 2025-09-09 | 23.84 | 25.66 | 1.63 | 6.78% | 23.62 | 26.43 | 225502 | 57351.71 | 28.60% |
| 2025-09-08 | 22.43 | 24.03 | 1.60 | 7.13% | 22.34 | 24.66 | 110031 | 26187.56 | 13.96% |
| 2025-09-05 | 22.15 | 22.43 | 0.34 | 1.54% | 22.01 | 22.43 | 22458 | 4995.61 | 2.85% |
| 2025-09-04 | 22.07 | 22.09 | 0.07 | 0.32% | 21.75 | 22.31 | 29562 | 6529.32 | 3.75% |
| 2025-09-03 | 22.49 | 22.02 | -0.46 | -2.05% | 22.00 | 22.63 | 25922 | 5772.42 | 3.29% |
| 2025-09-02 | 22.50 | 22.48 | -0.12 | -0.53% | 21.89 | 22.81 | 41817 | 9318.66 | 5.30% |
| 2025-09-01 | 22.51 | 22.60 | 0.11 | 0.49% | 22.35 | 22.75 | 26713 | 6023.86 | 3.39% |
| 2025-08-29 | 22.40 | 22.49 | 0.09 | 0.40% | 22.00 | 22.73 | 37541 | 8403.31 | 4.76% |
| 2025-08-28 | 22.78 | 22.40 | -0.39 | -1.71% | 21.78 | 23.00 | 57807 | 12901.11 | 7.33% |
| 2025-08-27 | 23.27 | 22.79 | -0.47 | -2.02% | 22.78 | 23.53 | 47359 | 11002.02 | 6.01% |
| 2025-08-26 | 23.26 | 23.26 | 0.00 | 0.00% | 23.03 | 23.48 | 34796 | 8097.15 | 4.41% |
| 2025-08-25 | 23.89 | 23.26 | -0.40 | -1.69% | 23.18 | 24.15 | 66323 | 15563.51 | 8.41% |
| 2025-08-22 | 23.85 | 23.66 | -0.53 | -2.19% | 23.10 | 23.85 | 62494 | 14708.20 | 7.93% |
| 2025-08-21 | 24.15 | 24.19 | -0.03 | -0.12% | 24.02 | 24.54 | 37452 | 9056.13 | 4.75% |
| 2025-08-20 | 23.71 | 24.22 | 0.42 | 1.76% | 23.53 | 24.22 | 35421 | 8490.29 | 4.49% |
| 2025-08-19 | 24.19 | 23.80 | -0.30 | -1.24% | 23.62 | 24.19 | 50714 | 12070.96 | 6.43% |
| 2025-08-18 | 24.23 | 24.10 | -0.06 | -0.25% | 24.01 | 24.67 | 43074 | 10456.55 | 5.46% |
| 2025-08-15 | 23.62 | 24.16 | 0.47 | 1.98% | 23.61 | 24.34 | 37857 | 9110.35 | 4.80% |
| 2025-08-14 | 24.82 | 23.69 | -1.20 | -4.82% | 23.56 | 24.99 | 61691 | 14812.21 | 7.82% |
| 2025-08-13 | 24.14 | 24.89 | 0.75 | 3.11% | 24.14 | 24.94 | 50639 | 12501.51 | 6.42% |
| 2025-08-12 | 24.48 | 24.14 | -0.25 | -1.03% | 24.00 | 25.00 | 56734 | 13833.57 | 7.20% |
| 2025-08-11 | 23.82 | 24.39 | 0.57 | 2.39% | 23.82 | 24.53 | 44356 | 10769.21 | 5.63% |
| 2025-08-08 | 23.50 | 23.82 | 0.31 | 1.32% | 23.48 | 24.10 | 34241 | 8154.77 | 4.34% |
| 2025-08-07 | 23.80 | 23.51 | -0.23 | -0.97% | 23.51 | 24.24 | 50812 | 12116.94 | 6.44% |
| 2025-08-06 | 23.41 | 23.74 | 0.30 | 1.28% | 23.05 | 23.87 | 41710 | 9781.59 | 5.29% |
| 2025-08-05 | 23.27 | 23.44 | 0.23 | 0.99% | 23.04 | 23.68 | 40364 | 9421.48 | 5.12% |
| 2025-08-04 | 23.00 | 23.21 | 0.09 | 0.39% | 22.81 | 23.43 | 32072 | 7406.99 | 4.07% |
| 2025-08-01 | 23.30 | 23.12 | -0.18 | -0.77% | 22.76 | 23.37 | 44819 | 10328.62 | 5.68% |
| 2025-07-31 | 23.18 | 23.30 | -0.18 | -0.77% | 22.95 | 23.66 | 72692 | 16879.66 | 9.22% |
| 2025-07-30 | 22.76 | 23.48 | 0.88 | 3.89% | 22.51 | 24.12 | 124961 | 29274.44 | 15.85% |
| 2025-07-29 | 22.60 | 22.60 | 0.20 | 0.89% | 22.18 | 23.11 | 69780 | 15835.31 | 8.85% |
| 2025-07-28 | 21.69 | 22.40 | 0.71 | 3.27% | 21.66 | 23.36 | 81109 | 18244.95 | 10.29% |
| 2025-07-25 | 21.48 | 21.69 | 0.19 | 0.88% | 21.34 | 21.88 | 26491 | 5722.55 | 3.36% |
| 2025-07-24 | 21.17 | 21.50 | 0.33 | 1.56% | 21.14 | 21.65 | 30921 | 6626.61 | 3.92% |
| 2025-07-23 | 21.45 | 21.17 | -0.29 | -1.35% | 21.14 | 21.50 | 23290 | 4964.63 | 2.95% |
| 2025-07-22 | 21.55 | 21.46 | -0.02 | -0.09% | 21.35 | 21.57 | 19394 | 4157.47 | 2.46% |
| 2025-07-21 | 21.40 | 21.48 | 0.16 | 0.75% | 21.28 | 21.57 | 20753 | 4450.63 | 2.63% |
| 2025-07-18 | 21.30 | 21.32 | 0.02 | 0.09% | 21.10 | 21.38 | 18054 | 3831.73 | 2.29% |
| 2025-07-17 | 21.33 | 21.30 | 0.02 | 0.09% | 21.15 | 21.34 | 17721 | 3769.54 | 2.25% |
| 2025-07-16 | 21.00 | 21.28 | 0.29 | 1.38% | 20.92 | 21.36 | 26097 | 5536.89 | 3.31% |
| 2025-07-15 | 20.89 | 20.99 | 0.09 | 0.43% | 20.81 | 21.21 | 26949 | 5653.27 | 3.42% |
| 2025-07-14 | 20.54 | 20.90 | 0.29 | 1.41% | 20.50 | 20.94 | 23187 | 4828.03 | 2.94% |
| 2025-07-11 | 20.54 | 20.61 | 0.06 | 0.29% | 20.41 | 20.75 | 15133 | 3117.12 | 1.92% |
| 2025-07-10 | 20.49 | 20.55 | 0.00 | 0.00% | 20.36 | 20.60 | 13561 | 2777.71 | 1.72% |
| 2025-07-09 | 20.67 | 20.55 | -0.12 | -0.58% | 20.52 | 20.80 | 15193 | 3130.89 | 1.93% |
| 2025-07-08 | 20.40 | 20.67 | 0.24 | 1.17% | 20.33 | 20.71 | 20324 | 4184.65 | 2.58% |
| 2025-07-07 | 20.36 | 20.43 | 0.00 | 0.00% | 20.28 | 20.43 | 11707 | 2380.63 | 1.48% |
| 2025-07-04 | 20.68 | 20.43 | -0.24 | -1.16% | 20.36 | 20.74 | 15279 | 3129.42 | 1.94% |
| 2025-07-03 | 20.57 | 20.67 | 0.13 | 0.63% | 20.49 | 20.72 | 14444 | 2978.65 | 1.83% |
| 2025-07-02 | 20.66 | 20.54 | -0.13 | -0.63% | 20.42 | 20.66 | 13378 | 2743.43 | 1.70% |
| 2025-07-01 | 20.67 | 20.67 | 0.00 | 0.00% | 20.41 | 20.74 | 16230 | 3336.65 | 2.06% |
| 2025-06-30 | 20.31 | 20.67 | 0.32 | 1.57% | 20.29 | 20.68 | 18955 | 3899.30 | 2.40% |
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。
