| 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 | 6.73 | 6.75 | 0.05 | 0.75% | 6.70 | 6.82 | 96357 | 6502.98 | 1.97% | 0.00 |
| 2026-02-02 | 6.83 | 6.70 | -0.13 | -1.90% | 6.68 | 6.89 | 70698 | 4799.38 | 1.44% | 0.00 |
| 2026-01-30 | 6.83 | 6.83 | -0.05 | -0.73% | 6.73 | 6.91 | 100121 | 6821.96 | 2.05% | 0.00 |
| 2026-01-29 | 6.92 | 6.88 | -0.10 | -1.43% | 6.76 | 6.99 | 124781 | 8579.84 | 2.55% | 0.00 |
| 2026-01-28 | 7.12 | 6.98 | -0.14 | -1.97% | 6.94 | 7.12 | 66659 | 4672.83 | 1.36% | 0.00 |
| 2026-01-27 | 7.18 | 7.12 | -0.09 | -1.25% | 6.92 | 7.21 | 97417 | 6860.95 | 1.99% | 0.00 |
| 2026-01-26 | 7.17 | 7.21 | 0.08 | 1.12% | 7.09 | 7.23 | 103151 | 7383.57 | 2.11% | 0.00 |
| 2026-01-23 | 7.07 | 7.13 | 0.08 | 1.13% | 7.04 | 7.14 | 88106 | 6253.08 | 1.80% | 0.00 |
| 2026-01-22 | 6.99 | 7.05 | 0.06 | 0.86% | 6.94 | 7.06 | 66092 | 4632.43 | 1.35% | 0.00 |
| 2026-01-21 | 6.96 | 6.99 | 0.00 | 0.00% | 6.88 | 7.02 | 71201 | 4959.50 | 1.46% | 0.00 |
| 2026-01-20 | 7.01 | 6.99 | -0.05 | -0.71% | 6.95 | 7.09 | 74198 | 5200.88 | 1.52% | 0.00 |
| 2026-01-19 | 6.98 | 7.04 | 0.09 | 1.29% | 6.95 | 7.11 | 85132 | 5991.57 | 1.74% | 0.00 |
| 2026-01-16 | 7.08 | 6.95 | -0.09 | -1.28% | 6.87 | 7.09 | 112348 | 7804.17 | 2.30% | 0.00 |
| 2026-01-15 | 7.05 | 7.04 | -0.06 | -0.85% | 7.00 | 7.15 | 89852 | 6341.21 | 1.84% | 0.00 |
| 2026-01-14 | 7.15 | 7.10 | -0.05 | -0.70% | 6.99 | 7.34 | 155877 | 11171.33 | 3.19% | 10.00 |
| 2026-01-13 | 6.96 | 7.15 | 0.19 | 2.73% | 6.94 | 7.40 | 240781 | 17336.73 | 4.92% | 0.00 |
| 2026-01-12 | 6.78 | 6.96 | 0.18 | 2.65% | 6.76 | 6.98 | 110592 | 7626.58 | 2.26% | 0.00 |
| 2026-01-09 | 6.77 | 6.78 | 0.02 | 0.30% | 6.69 | 6.86 | 80888 | 5476.85 | 1.65% | 0.00 |
| 2026-01-08 | 6.64 | 6.76 | 0.10 | 1.50% | 6.61 | 6.80 | 68145 | 4589.99 | 1.39% | 0.00 |
| 2026-01-07 | 6.83 | 6.66 | -0.15 | -2.20% | 6.63 | 6.85 | 82718 | 5547.24 | 1.69% | 0.00 |
| 2026-01-06 | 6.71 | 6.81 | 0.10 | 1.49% | 6.66 | 6.92 | 111340 | 7538.69 | 2.28% | 0.00 |
| 2026-01-05 | 6.52 | 6.71 | 0.19 | 2.91% | 6.50 | 6.84 | 87494 | 5862.88 | 1.79% | 0.00 |
| 2025-12-31 | 6.44 | 6.52 | 0.08 | 1.24% | 6.39 | 6.55 | 54761 | 3546.46 | 1.12% | 0.00 |
| 2025-12-30 | 6.51 | 6.44 | -0.10 | -1.53% | 6.43 | 6.54 | 52486 | 3402.53 | 1.07% | 0.00 |
| 2025-12-29 | 6.60 | 6.54 | -0.08 | -1.21% | 6.52 | 6.66 | 53923 | 3548.34 | 1.10% | 0.00 |
| 2025-12-26 | 6.70 | 6.62 | -0.10 | -1.49% | 6.61 | 6.72 | 81903 | 5456.66 | 1.67% | 0.00 |
| 2025-12-25 | 6.51 | 6.72 | 0.24 | 3.70% | 6.47 | 6.79 | 121531 | 8094.05 | 2.48% | 0.00 |
| 2025-12-24 | 6.46 | 6.48 | 0.02 | 0.31% | 6.40 | 6.49 | 43594 | 2817.88 | 0.89% | 0.00 |
| 2025-12-23 | 6.46 | 6.46 | 0.00 | 0.00% | 6.42 | 6.50 | 53309 | 3444.35 | 1.09% | 0.00 |
| 2025-12-22 | 6.51 | 6.46 | -0.02 | -0.31% | 6.45 | 6.52 | 50237 | 3255.92 | 1.03% | 0.00 |
| 2025-12-19 | 6.39 | 6.48 | 0.10 | 1.57% | 6.35 | 6.50 | 48941 | 3159.17 | 1.00% | 0.00 |
| 2025-12-18 | 6.32 | 6.38 | 0.05 | 0.79% | 6.29 | 6.44 | 63178 | 4043.97 | 1.29% | 0.00 |
| 2025-12-17 | 6.36 | 6.33 | 0.00 | 0.00% | 6.20 | 6.36 | 59909 | 3764.30 | 1.22% | 0.00 |
| 2025-12-16 | 6.40 | 6.33 | -0.04 | -0.63% | 6.30 | 6.41 | 55936 | 3549.55 | 1.14% | 0.00 |
| 2025-12-15 | 6.29 | 6.37 | 0.05 | 0.79% | 6.23 | 6.40 | 79110 | 5015.55 | 1.62% | 0.00 |
| 2025-12-12 | 6.39 | 6.32 | -0.03 | -0.47% | 6.17 | 6.41 | 143433 | 9007.37 | 2.93% | 0.00 |
| 2025-12-11 | 6.72 | 6.35 | -0.35 | -5.22% | 6.33 | 6.72 | 161713 | 10459.91 | 3.30% | 0.00 |
| 2025-12-10 | 6.78 | 6.70 | -0.09 | -1.33% | 6.68 | 6.79 | 54495 | 3661.28 | 1.11% | 0.00 |
| 2025-12-09 | 6.86 | 6.79 | -0.07 | -1.02% | 6.79 | 6.87 | 39223 | 2675.17 | 0.80% | 0.00 |
| 2025-12-08 | 6.90 | 6.86 | -0.01 | -0.15% | 6.85 | 6.97 | 53949 | 3723.75 | 1.10% | 0.00 |
| 2025-12-05 | 6.82 | 6.87 | 0.05 | 0.73% | 6.72 | 6.89 | 44552 | 3032.80 | 0.91% | 0.00 |
| 2025-12-04 | 6.89 | 6.82 | -0.08 | -1.16% | 6.79 | 6.94 | 48894 | 3351.37 | 1.00% | 0.00 |
| 2025-12-03 | 7.01 | 6.90 | -0.09 | -1.29% | 6.87 | 7.03 | 54127 | 3748.11 | 1.11% | 0.00 |
| 2025-12-02 | 7.00 | 6.99 | -0.02 | -0.29% | 6.92 | 7.02 | 49305 | 3441.47 | 1.01% | 0.00 |
| 2025-12-01 | 7.05 | 7.01 | -0.05 | -0.71% | 7.00 | 7.11 | 60871 | 4291.38 | 1.24% | 0.00 |
| 2025-11-28 | 7.05 | 7.06 | 0.03 | 0.43% | 6.97 | 7.06 | 50282 | 3528.93 | 1.03% | 0.00 |
| 2025-11-27 | 6.99 | 7.03 | 0.03 | 0.43% | 6.92 | 7.08 | 48716 | 3415.28 | 1.00% | 0.00 |
| 2025-11-26 | 7.12 | 7.00 | -0.09 | -1.27% | 6.99 | 7.23 | 57193 | 4065.54 | 1.17% | 0.00 |
| 2025-11-25 | 7.07 | 7.09 | 0.04 | 0.57% | 7.01 | 7.16 | 55286 | 3930.50 | 1.13% | 0.00 |
| 2025-11-24 | 6.94 | 7.05 | 0.14 | 2.03% | 6.93 | 7.08 | 79711 | 5603.54 | 1.63% | 0.00 |
| 2025-11-21 | 7.24 | 6.91 | -0.32 | -4.43% | 6.91 | 7.29 | 96017 | 6759.27 | 1.96% | 0.00 |
| 2025-11-20 | 7.29 | 7.23 | -0.05 | -0.69% | 7.21 | 7.36 | 65926 | 4796.52 | 1.35% | 0.00 |
| 2025-11-19 | 7.38 | 7.28 | -0.10 | -1.36% | 7.27 | 7.42 | 77981 | 5711.14 | 1.59% | 0.00 |
| 2025-11-18 | 7.48 | 7.38 | -0.10 | -1.34% | 7.33 | 7.49 | 80035 | 5909.74 | 1.64% | 0.00 |
| 2025-11-17 | 7.58 | 7.48 | -0.07 | -0.93% | 7.39 | 7.64 | 102017 | 7598.89 | 2.08% | 0.00 |
| 2025-11-14 | 7.39 | 7.55 | 0.15 | 2.03% | 7.36 | 7.64 | 123838 | 9342.69 | 2.53% | 0.00 |
| 2025-11-13 | 7.32 | 7.40 | 0.05 | 0.68% | 7.30 | 7.42 | 72935 | 5368.34 | 1.49% | 2.00 |
| 2025-11-12 | 7.30 | 7.35 | 0.05 | 0.68% | 7.24 | 7.38 | 86558 | 6337.09 | 1.77% | 0.00 |
| 2025-11-11 | 7.20 | 7.30 | 0.10 | 1.39% | 7.18 | 7.33 | 85627 | 6218.25 | 1.75% | 0.00 |
| 2025-11-10 | 7.14 | 7.20 | 0.06 | 0.84% | 7.10 | 7.24 | 59525 | 4279.57 | 1.22% | 0.00 |
| 2025-11-07 | 7.10 | 7.14 | 0.05 | 0.71% | 7.05 | 7.16 | 49478 | 3525.72 | 1.01% | 0.00 |
| 2025-11-06 | 7.13 | 7.09 | -0.02 | -0.28% | 7.06 | 7.13 | 46692 | 3310.65 | 0.95% | 0.00 |
| 2025-11-05 | 7.03 | 7.11 | 0.06 | 0.85% | 6.99 | 7.13 | 54632 | 3872.72 | 1.12% | 0.00 |
| 2025-11-04 | 7.06 | 7.05 | -0.01 | -0.14% | 7.00 | 7.07 | 59301 | 4171.32 | 1.21% | 0.00 |
| 2025-11-03 | 7.04 | 7.06 | 0.05 | 0.71% | 6.98 | 7.08 | 76280 | 5371.26 | 1.56% | 0.00 |
| 2025-10-31 | 6.81 | 7.01 | 0.20 | 2.94% | 6.80 | 7.02 | 87341 | 6077.54 | 1.78% | 0.00 |
| 2025-10-30 | 6.95 | 6.81 | -0.14 | -2.01% | 6.79 | 6.95 | 70064 | 4810.78 | 1.43% | 0.00 |
| 2025-10-29 | 7.00 | 6.95 | -0.03 | -0.43% | 6.91 | 7.06 | 78275 | 5460.90 | 1.60% | 0.00 |
| 2025-10-28 | 6.95 | 6.98 | 0.04 | 0.58% | 6.88 | 7.01 | 52704 | 3673.87 | 1.08% | 0.00 |
| 2025-10-27 | 6.95 | 6.94 | 0.03 | 0.43% | 6.87 | 6.98 | 54991 | 3810.46 | 1.12% | 0.00 |
| 2025-10-24 | 6.94 | 6.91 | -0.02 | -0.29% | 6.90 | 6.99 | 42938 | 2982.45 | 0.88% | 0.00 |
| 2025-10-23 | 6.96 | 6.93 | -0.01 | -0.14% | 6.87 | 6.97 | 38012 | 2625.93 | 0.78% | 0.00 |
| 2025-10-22 | 6.90 | 6.94 | 0.01 | 0.14% | 6.90 | 6.99 | 43580 | 3031.80 | 0.89% | 0.00 |
| 2025-10-21 | 6.84 | 6.93 | 0.09 | 1.32% | 6.79 | 6.93 | 58091 | 3998.79 | 1.19% | 0.00 |
| 2025-10-20 | 6.72 | 6.84 | 0.17 | 2.55% | 6.68 | 6.86 | 65598 | 4451.41 | 1.34% | 0.00 |
| 2025-10-17 | 6.80 | 6.67 | -0.12 | -1.77% | 6.66 | 6.84 | 52182 | 3520.47 | 1.07% | 0.00 |
| 2025-10-16 | 6.83 | 6.79 | -0.05 | -0.73% | 6.77 | 6.87 | 47089 | 3210.28 | 0.96% | 0.00 |
| 2025-10-15 | 6.77 | 6.84 | 0.07 | 1.03% | 6.73 | 6.88 | 66520 | 4543.49 | 1.36% | 50.00 |
| 2025-10-14 | 6.82 | 6.77 | -0.04 | -0.59% | 6.74 | 6.85 | 63096 | 4288.78 | 1.29% | 0.00 |
| 2025-10-13 | 6.70 | 6.81 | -0.03 | -0.44% | 6.57 | 6.83 | 64522 | 4336.17 | 1.32% | 0.00 |
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。
