| 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 | 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 |
| 2025-08-15 | 7.70 | 7.74 | 0.06 | 0.78% | 7.67 | 7.80 | 92956 | 7186.42 | 1.90% | 0.00 |
| 2025-08-14 | 7.86 | 7.68 | -0.18 | -2.29% | 7.67 | 7.91 | 91665 | 7124.85 | 1.87% | 0.00 |
| 2025-08-13 | 7.92 | 7.86 | -0.06 | -0.76% | 7.81 | 7.95 | 91119 | 7180.65 | 1.86% | 0.00 |
| 2025-08-12 | 8.00 | 7.92 | -0.07 | -0.88% | 7.85 | 8.09 | 94986 | 7538.85 | 1.94% | 0.00 |
| 2025-08-11 | 7.81 | 7.99 | 0.17 | 2.17% | 7.80 | 8.00 | 123222 | 9760.86 | 2.52% | 0.00 |
| 2025-08-08 | 7.77 | 7.82 | 0.03 | 0.39% | 7.73 | 7.86 | 99194 | 7748.26 | 2.03% | 0.00 |
| 2025-08-07 | 7.82 | 7.79 | -0.07 | -0.89% | 7.73 | 7.90 | 110985 | 8643.58 | 2.27% | 0.00 |
| 2025-08-06 | 7.91 | 7.86 | -0.05 | -0.63% | 7.78 | 7.99 | 122804 | 9626.27 | 2.51% | 0.00 |
| 2025-08-05 | 7.96 | 7.91 | -0.05 | -0.63% | 7.88 | 8.04 | 119624 | 9500.26 | 2.44% | 0.00 |
| 2025-08-04 | 7.81 | 7.96 | 0.06 | 0.76% | 7.73 | 7.99 | 168962 | 13291.52 | 3.45% | 0.00 |
| 2025-08-01 | 7.77 | 7.90 | 0.14 | 1.80% | 7.77 | 8.11 | 216276 | 17249.59 | 4.42% | 0.00 |
| 2025-07-31 | 7.82 | 7.76 | -0.11 | -1.40% | 7.72 | 7.96 | 170677 | 13377.70 | 3.49% | 0.00 |
| 2025-07-30 | 7.88 | 7.87 | 0.06 | 0.77% | 7.79 | 8.00 | 219325 | 17326.46 | 4.48% | 0.00 |
| 2025-07-29 | 7.73 | 7.81 | 0.05 | 0.64% | 7.64 | 7.81 | 136792 | 10572.00 | 2.80% | 0.00 |
| 2025-07-28 | 7.68 | 7.76 | 0.10 | 1.31% | 7.66 | 7.83 | 104748 | 8122.05 | 2.14% | 0.00 |
| 2025-07-25 | 7.63 | 7.66 | 0.02 | 0.26% | 7.57 | 7.76 | 111344 | 8554.85 | 2.28% | 0.00 |
| 2025-07-24 | 7.50 | 7.64 | 0.11 | 1.46% | 7.49 | 7.65 | 114645 | 8726.97 | 2.34% | 0.00 |
| 2025-07-23 | 7.52 | 7.53 | 0.00 | 0.00% | 7.48 | 7.62 | 96653 | 7307.37 | 1.98% | 0.00 |
| 2025-07-22 | 7.59 | 7.53 | -0.08 | -1.05% | 7.51 | 7.62 | 105294 | 7960.49 | 2.15% | 0.00 |
| 2025-07-21 | 7.59 | 7.61 | 0.03 | 0.40% | 7.50 | 7.62 | 122423 | 9274.08 | 2.50% | 0.00 |
| 2025-07-18 | 7.50 | 7.58 | 0.12 | 1.61% | 7.38 | 7.64 | 159275 | 11976.81 | 3.25% | 0.00 |
| 2025-07-17 | 7.42 | 7.46 | 0.04 | 0.54% | 7.41 | 7.53 | 76018 | 5685.10 | 1.55% | 0.00 |
| 2025-07-16 | 7.32 | 7.42 | 0.11 | 1.50% | 7.28 | 7.44 | 84709 | 6260.15 | 1.73% | 0.00 |
| 2025-07-15 | 7.49 | 7.31 | -0.18 | -2.40% | 7.21 | 7.49 | 108186 | 7911.10 | 2.21% | 0.00 |
| 2025-07-14 | 7.45 | 7.49 | 0.04 | 0.54% | 7.42 | 7.51 | 69844 | 5218.07 | 1.43% | 0.00 |
| 2025-07-11 | 7.46 | 7.45 | 0.00 | 0.00% | 7.36 | 7.49 | 79956 | 5943.72 | 1.63% | 0.00 |
| 2025-07-10 | 7.46 | 7.45 | -0.02 | -0.27% | 7.41 | 7.55 | 96592 | 7231.34 | 1.97% | 0.00 |
| 2025-07-09 | 7.55 | 7.47 | -0.09 | -1.19% | 7.46 | 7.56 | 70689 | 5310.11 | 1.44% | 0.00 |
| 2025-07-08 | 7.48 | 7.56 | 0.09 | 1.20% | 7.47 | 7.64 | 93852 | 7089.08 | 1.92% | 0.00 |
| 2025-07-07 | 7.53 | 7.47 | -0.06 | -0.80% | 7.46 | 7.57 | 65445 | 4909.95 | 1.34% | 0.00 |
| 2025-07-04 | 7.52 | 7.53 | 0.04 | 0.53% | 7.46 | 7.60 | 109518 | 8272.40 | 2.24% | 0.00 |
| 2025-07-03 | 7.47 | 7.49 | 0.01 | 0.13% | 7.43 | 7.52 | 60306 | 4515.83 | 1.23% | 0.00 |
| 2025-07-02 | 7.51 | 7.48 | -0.02 | -0.27% | 7.42 | 7.54 | 68651 | 5135.10 | 1.40% | 0.00 |
| 2025-07-01 | 7.45 | 7.50 | 0.08 | 1.08% | 7.41 | 7.57 | 89855 | 6722.06 | 1.84% | 0.00 |
| 2025-06-30 | 7.41 | 7.52 | 0.12 | 1.62% | 7.38 | 7.52 | 51979 | 3870.72 | 1.06% | 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。
