| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.70 | 8.00 | 0.29 | 3.76% | 7.70 | 8.25 | 311450 | 25141.26 | 6.36% | 0.00 |
| 2025-05-22 | 7.83 | 7.71 | -0.14 | -1.78% | 7.67 | 7.85 | 90770 | 7033.22 | 1.85% | 0.00 |
| 2025-05-21 | 7.97 | 7.85 | -0.12 | -1.51% | 7.82 | 8.00 | 108019 | 8520.65 | 2.21% | 0.00 |
| 2025-05-20 | 7.80 | 7.97 | 0.17 | 2.18% | 7.78 | 8.03 | 190250 | 15147.47 | 3.89% | 0.00 |
| 2025-05-19 | 7.73 | 7.80 | 0.06 | 0.78% | 7.65 | 7.83 | 122245 | 9467.06 | 2.50% | 0.00 |
| 2025-05-16 | 7.86 | 7.74 | -0.10 | -1.28% | 7.68 | 7.90 | 187114 | 14489.09 | 3.82% | 0.00 |
| 2025-05-15 | 7.42 | 7.84 | 0.40 | 5.38% | 7.33 | 7.99 | 332827 | 25862.68 | 6.80% | 1.00 |
| 2025-05-14 | 7.55 | 7.44 | -0.09 | -1.20% | 7.40 | 7.56 | 87209 | 6499.12 | 1.78% | 12.00 |
| 2025-05-13 | 7.51 | 7.53 | 0.05 | 0.67% | 7.50 | 7.62 | 93804 | 7083.28 | 1.92% | 0.00 |
| 2025-05-12 | 7.56 | 7.48 | -0.07 | -0.93% | 7.38 | 7.62 | 109269 | 8143.76 | 2.23% | 0.00 |
| 2025-05-09 | 7.64 | 7.55 | -0.06 | -0.79% | 7.52 | 7.95 | 166207 | 12759.58 | 3.40% | 0.00 |
| 2025-05-08 | 7.41 | 7.61 | 0.15 | 2.01% | 7.38 | 7.65 | 128101 | 9691.58 | 2.62% | 0.00 |
| 2025-05-07 | 7.54 | 7.46 | 0.05 | 0.67% | 7.40 | 7.64 | 131607 | 9900.66 | 2.69% | 0.00 |
| 2025-05-06 | 7.28 | 7.41 | 0.14 | 1.93% | 7.28 | 7.49 | 104680 | 7735.25 | 2.14% | 0.00 |
| 2025-04-30 | 7.39 | 7.27 | -0.03 | -0.41% | 7.27 | 7.65 | 105102 | 7753.18 | 2.15% | 0.00 |
| 2025-04-29 | 7.24 | 7.30 | 0.03 | 0.41% | 7.12 | 7.34 | 78695 | 5718.62 | 1.61% | 0.00 |
| 2025-04-28 | 7.65 | 7.27 | -0.43 | -5.58% | 7.24 | 7.65 | 186204 | 13637.62 | 3.81% | 18.00 |
| 2025-04-25 | 7.88 | 7.70 | -0.12 | -1.53% | 7.60 | 7.97 | 249299 | 19369.77 | 5.09% | 0.00 |
| 2025-04-24 | 7.50 | 7.82 | 0.31 | 4.13% | 7.41 | 8.22 | 294549 | 23084.09 | 6.02% | 2.00 |
| 2025-04-23 | 7.70 | 7.51 | -0.33 | -4.21% | 7.45 | 7.75 | 170679 | 12960.25 | 3.49% | 0.00 |
| 2025-04-22 | 7.73 | 7.84 | 0.07 | 0.90% | 7.68 | 7.92 | 163839 | 12759.67 | 3.35% | 0.00 |
| 2025-04-21 | 7.35 | 7.77 | 0.40 | 5.43% | 7.23 | 7.93 | 196575 | 15123.95 | 4.02% | 0.00 |
| 2025-04-18 | 7.57 | 7.37 | -0.23 | -3.03% | 7.28 | 7.73 | 128548 | 9528.61 | 2.63% | 0.00 |
| 2025-04-17 | 7.47 | 7.60 | 0.06 | 0.80% | 7.41 | 7.69 | 88479 | 6723.93 | 1.81% | 0.00 |
| 2025-04-16 | 7.79 | 7.54 | -0.29 | -3.70% | 7.45 | 7.83 | 133227 | 10144.88 | 2.72% | 0.00 |
| 2025-04-15 | 7.87 | 7.83 | -0.06 | -0.76% | 7.76 | 8.00 | 136361 | 10714.13 | 2.79% | 0.00 |
| 2025-04-14 | 7.73 | 7.89 | 0.24 | 3.14% | 7.73 | 7.95 | 162634 | 12760.23 | 3.32% | 0.00 |
| 2025-04-11 | 7.63 | 7.65 | -0.06 | -0.78% | 7.56 | 7.91 | 175998 | 13558.03 | 3.60% | 0.00 |
| 2025-04-10 | 7.61 | 7.71 | 0.23 | 3.07% | 7.58 | 7.94 | 264737 | 20601.78 | 5.41% | 0.00 |
| 2025-04-09 | 7.20 | 7.48 | 0.05 | 0.67% | 6.35 | 7.59 | 355142 | 24863.77 | 7.26% | 1.00 |
| 2025-04-08 | 7.25 | 7.43 | 0.29 | 4.06% | 7.12 | 7.58 | 292974 | 21528.70 | 5.99% | 0.00 |
| 2025-04-07 | 8.07 | 7.14 | -1.18 | -14.18% | 6.96 | 8.16 | 375833 | 28785.98 | 7.68% | 0.00 |
| 2025-04-03 | 7.60 | 8.32 | 0.64 | 8.33% | 7.55 | 8.77 | 434516 | 35819.69 | 8.88% | 0.00 |
| 2025-04-02 | 7.82 | 7.68 | -0.14 | -1.79% | 7.66 | 7.89 | 122167 | 9477.42 | 2.50% | 0.00 |
| 2025-04-01 | 7.58 | 7.82 | 0.26 | 3.44% | 7.56 | 7.94 | 172147 | 13433.77 | 3.52% | 0.00 |
| 2025-03-31 | 7.76 | 7.56 | -0.21 | -2.70% | 7.44 | 7.82 | 140342 | 10692.93 | 2.87% | 0.00 |
| 2025-03-28 | 7.91 | 7.77 | -0.12 | -1.52% | 7.71 | 8.10 | 241966 | 19035.75 | 4.94% | 0.00 |
| 2025-03-27 | 7.50 | 7.89 | 0.36 | 4.78% | 7.37 | 7.99 | 208470 | 16111.70 | 4.26% | 6.00 |
| 2025-03-26 | 7.21 | 7.53 | 0.32 | 4.44% | 7.20 | 7.65 | 106290 | 7936.08 | 2.17% | 0.00 |
| 2025-03-25 | 7.22 | 7.21 | 0.01 | 0.14% | 7.09 | 7.28 | 62582 | 4493.48 | 1.28% | 0.00 |
| 2025-03-24 | 7.40 | 7.20 | -0.21 | -2.83% | 7.08 | 7.44 | 86030 | 6234.47 | 1.76% | 0.00 |
| 2025-03-21 | 7.61 | 7.41 | -0.17 | -2.24% | 7.39 | 7.63 | 71505 | 5355.25 | 1.46% | 30.00 |
| 2025-03-20 | 7.63 | 7.58 | -0.05 | -0.66% | 7.56 | 7.66 | 54410 | 4138.86 | 1.11% | 0.00 |
| 2025-03-19 | 7.62 | 7.63 | 0.00 | 0.00% | 7.57 | 7.80 | 77870 | 5962.62 | 1.59% | 0.00 |
| 2025-03-18 | 7.56 | 7.63 | 0.05 | 0.66% | 7.53 | 7.65 | 58054 | 4403.59 | 1.19% | 0.00 |
| 2025-03-17 | 7.60 | 7.58 | -0.01 | -0.13% | 7.55 | 7.66 | 60377 | 4577.05 | 1.23% | 0.00 |
| 2025-03-14 | 7.35 | 7.59 | 0.18 | 2.43% | 7.30 | 7.62 | 110695 | 8265.98 | 2.26% | 0.00 |
| 2025-03-13 | 7.36 | 7.41 | 0.00 | 0.00% | 7.30 | 7.42 | 80828 | 5942.30 | 1.65% | 0.00 |
| 2025-03-12 | 7.48 | 7.41 | -0.05 | -0.67% | 7.34 | 7.55 | 81330 | 6020.74 | 1.66% | 0.00 |
| 2025-03-11 | 7.50 | 7.46 | -0.10 | -1.32% | 7.40 | 7.51 | 59989 | 4468.72 | 1.23% | 0.00 |
| 2025-03-10 | 7.56 | 7.56 | 0.03 | 0.40% | 7.48 | 7.65 | 56711 | 4287.96 | 1.16% | 0.00 |
| 2025-03-07 | 7.65 | 7.53 | -0.13 | -1.70% | 7.44 | 7.68 | 75200 | 5683.89 | 1.54% | 0.00 |
| 2025-03-06 | 7.49 | 7.66 | 0.18 | 2.41% | 7.46 | 7.76 | 78053 | 5941.04 | 1.60% | 0.00 |
| 2025-03-05 | 7.61 | 7.48 | -0.09 | -1.19% | 7.39 | 7.61 | 62474 | 4660.93 | 1.28% | 0.00 |
| 2025-03-04 | 7.42 | 7.57 | 0.12 | 1.61% | 7.37 | 7.59 | 50431 | 3779.85 | 1.03% | 0.00 |
| 2025-03-03 | 7.42 | 7.45 | 0.06 | 0.81% | 7.39 | 7.58 | 56539 | 4240.37 | 1.16% | 0.00 |
| 2025-02-28 | 7.68 | 7.39 | -0.29 | -3.78% | 7.36 | 7.68 | 66423 | 4981.96 | 1.36% | 0.00 |
| 2025-02-27 | 7.86 | 7.68 | -0.08 | -1.03% | 7.52 | 7.86 | 106706 | 8151.49 | 2.18% | 0.00 |
| 2025-02-26 | 7.44 | 7.76 | 0.36 | 4.86% | 7.38 | 7.77 | 131762 | 10096.13 | 2.69% | 2.00 |
| 2025-02-25 | 7.33 | 7.40 | 0.00 | 0.00% | 7.26 | 7.49 | 60635 | 4481.83 | 1.24% | 0.00 |
| 2025-02-24 | 7.43 | 7.40 | -0.07 | -0.94% | 7.32 | 7.56 | 74824 | 5536.31 | 1.53% | 0.00 |
| 2025-02-21 | 7.57 | 7.47 | -0.11 | -1.45% | 7.42 | 7.62 | 77684 | 5809.92 | 1.59% | 0.00 |
| 2025-02-20 | 7.76 | 7.58 | 0.10 | 1.34% | 7.56 | 7.78 | 111960 | 8556.50 | 2.29% | 0.00 |
| 2025-02-19 | 7.34 | 7.48 | 0.17 | 2.33% | 7.23 | 7.57 | 88833 | 6614.32 | 1.82% | 0.00 |
| 2025-02-18 | 7.57 | 7.31 | -0.14 | -1.88% | 7.29 | 7.58 | 78270 | 5806.43 | 1.60% | 0.00 |
| 2025-02-17 | 7.46 | 7.45 | 0.02 | 0.27% | 7.39 | 7.55 | 63221 | 4725.24 | 1.29% | 0.00 |
| 2025-02-14 | 7.25 | 7.43 | 0.17 | 2.34% | 7.25 | 7.47 | 59624 | 4401.29 | 1.22% | 0.00 |
| 2025-02-13 | 7.31 | 7.26 | -0.06 | -0.82% | 7.26 | 7.35 | 43965 | 3209.93 | 0.90% | 0.00 |
| 2025-02-12 | 7.32 | 7.32 | -0.03 | -0.41% | 7.26 | 7.36 | 55692 | 4065.58 | 1.14% | 0.00 |
| 2025-02-11 | 7.42 | 7.35 | -0.07 | -0.94% | 7.29 | 7.48 | 54598 | 4013.51 | 1.12% | 0.00 |
| 2025-02-10 | 7.34 | 7.42 | 0.10 | 1.37% | 7.28 | 7.42 | 53363 | 3934.98 | 1.09% | 0.00 |
| 2025-02-07 | 7.23 | 7.32 | 0.11 | 1.53% | 7.21 | 7.41 | 69019 | 5061.58 | 1.41% | 0.00 |
| 2025-02-06 | 7.14 | 7.21 | 0.05 | 0.70% | 7.08 | 7.23 | 46489 | 3328.01 | 0.95% | 400.00 |
| 2025-02-05 | 7.15 | 7.16 | 0.02 | 0.28% | 7.10 | 7.23 | 38239 | 2737.89 | 0.78% | 0.00 |
| 2025-01-27 | 7.12 | 7.14 | 0.10 | 1.42% | 7.06 | 7.25 | 45906 | 3292.26 | 0.94% | 0.00 |
| 2025-01-24 | 7.03 | 7.04 | 0.00 | 0.00% | 6.99 | 7.11 | 38978 | 2746.64 | 0.80% | 0.00 |
| 2025-01-23 | 7.30 | 7.04 | -0.08 | -1.12% | 7.04 | 7.30 | 41913 | 3005.24 | 0.86% | 0.00 |
| 2025-01-22 | 7.11 | 7.12 | 0.01 | 0.14% | 7.01 | 7.13 | 36492 | 2582.64 | 0.75% | 0.00 |
| 2025-01-21 | 7.20 | 7.11 | -0.05 | -0.70% | 7.05 | 7.25 | 51281 | 3657.90 | 1.05% | 0.00 |
| 2025-01-20 | 7.00 | 7.16 | 0.28 | 4.07% | 6.98 | 7.24 | 68969 | 4929.38 | 1.41% | 7.00 |
溢多利(300381)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。
