| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 6.76 | 6.84 | 0.07 | 1.03% | 6.72 | 6.89 | 68803 | 4708.15 | 1.41% | 0.00 |
| 2025-10-09 | 6.80 | 6.77 | -0.02 | -0.29% | 6.68 | 6.81 | 58328 | 3924.76 | 1.19% | 0.00 |
| 2025-09-30 | 6.79 | 6.79 | 0.00 | 0.00% | 6.75 | 6.84 | 39472 | 2683.85 | 0.81% | 0.00 |
| 2025-09-29 | 6.74 | 6.79 | 0.05 | 0.74% | 6.62 | 6.81 | 52352 | 3523.48 | 1.07% | 0.00 |
| 2025-09-26 | 6.78 | 6.74 | -0.02 | -0.30% | 6.69 | 6.83 | 53579 | 3625.17 | 1.09% | 0.00 |
| 2025-09-25 | 6.88 | 6.76 | -0.10 | -1.46% | 6.76 | 6.93 | 53393 | 3642.62 | 1.09% | 2.00 |
| 2025-09-24 | 6.73 | 6.86 | 0.13 | 1.93% | 6.71 | 6.86 | 53555 | 3651.62 | 1.09% | 0.00 |
| 2025-09-23 | 6.88 | 6.73 | -0.16 | -2.32% | 6.60 | 6.89 | 81087 | 5433.24 | 1.66% | 0.00 |
| 2025-09-22 | 6.94 | 6.89 | -0.05 | -0.72% | 6.84 | 6.98 | 43739 | 3016.08 | 0.89% | 20.00 |
| 2025-09-19 | 7.02 | 6.94 | -0.05 | -0.72% | 6.84 | 7.02 | 71531 | 4952.10 | 1.46% | 0.00 |
| 2025-09-18 | 7.15 | 6.99 | -0.17 | -2.37% | 6.96 | 7.17 | 110790 | 7838.87 | 2.26% | 0.00 |
| 2025-09-17 | 7.20 | 7.16 | -0.03 | -0.42% | 7.14 | 7.21 | 60457 | 4331.20 | 1.24% | 0.00 |
| 2025-09-16 | 7.19 | 7.19 | 0.03 | 0.42% | 7.09 | 7.19 | 78638 | 5614.58 | 1.61% | 0.00 |
| 2025-09-15 | 7.19 | 7.16 | -0.02 | -0.28% | 7.14 | 7.22 | 60070 | 4312.27 | 1.23% | 0.00 |
| 2025-09-12 | 7.22 | 7.18 | -0.03 | -0.42% | 7.14 | 7.24 | 67858 | 4877.40 | 1.39% | 0.00 |
| 2025-09-11 | 7.16 | 7.21 | 0.06 | 0.84% | 7.05 | 7.23 | 77695 | 5563.62 | 1.59% | 0.00 |
| 2025-09-10 | 7.16 | 7.15 | -0.03 | -0.42% | 7.12 | 7.22 | 54858 | 3924.43 | 1.12% | 0.00 |
| 2025-09-09 | 7.23 | 7.18 | -0.03 | -0.42% | 7.11 | 7.23 | 65941 | 4724.50 | 1.35% | 0.00 |
| 2025-09-08 | 7.20 | 7.21 | 0.02 | 0.28% | 7.12 | 7.25 | 83317 | 5987.37 | 1.70% | 0.00 |
| 2025-09-05 | 7.21 | 7.19 | 0.02 | 0.28% | 7.06 | 7.22 | 77554 | 5540.24 | 1.58% | 0.00 |
| 2025-09-04 | 7.14 | 7.17 | 0.07 | 0.99% | 7.08 | 7.26 | 90124 | 6474.31 | 1.84% | 0.00 |
| 2025-09-03 | 7.26 | 7.10 | -0.16 | -2.20% | 7.07 | 7.33 | 79754 | 5724.06 | 1.63% | 0.00 |
| 2025-09-02 | 7.41 | 7.26 | -0.14 | -1.89% | 7.21 | 7.42 | 77957 | 5682.79 | 1.59% | 0.00 |
| 2025-09-01 | 7.35 | 7.40 | 0.05 | 0.68% | 7.25 | 7.44 | 67638 | 4986.20 | 1.38% | 0.00 |
| 2025-08-29 | 7.43 | 7.35 | -0.08 | -1.08% | 7.32 | 7.44 | 74987 | 5527.32 | 1.53% | 0.00 |
| 2025-08-28 | 7.50 | 7.43 | -0.07 | -0.93% | 7.16 | 7.58 | 167199 | 12328.55 | 3.42% | 0.00 |
| 2025-08-27 | 7.78 | 7.50 | -0.28 | -3.60% | 7.49 | 7.81 | 137058 | 10483.68 | 2.80% | 0.00 |
| 2025-08-26 | 7.76 | 7.78 | 0.04 | 0.52% | 7.67 | 7.83 | 85692 | 6671.03 | 1.75% | 0.00 |
| 2025-08-25 | 7.76 | 7.74 | -0.02 | -0.26% | 7.70 | 7.82 | 105781 | 8200.13 | 2.16% | 0.00 |
| 2025-08-22 | 7.82 | 7.76 | -0.06 | -0.77% | 7.65 | 7.82 | 124558 | 9609.05 | 2.55% | 2.00 |
| 2025-08-21 | 7.83 | 7.82 | -0.02 | -0.26% | 7.76 | 7.88 | 107738 | 8440.83 | 2.20% | 0.00 |
| 2025-08-20 | 7.81 | 7.84 | -0.02 | -0.25% | 7.73 | 7.86 | 100458 | 7831.44 | 2.05% | 0.00 |
| 2025-08-19 | 7.79 | 7.86 | 0.10 | 1.29% | 7.74 | 7.91 | 116863 | 9158.41 | 2.39% | 0.00 |
| 2025-08-18 | 7.79 | 7.76 | 0.02 | 0.26% | 7.73 | 7.90 | 107674 | 8401.80 | 2.20% | 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。
