| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.79 | 14.67 | -0.27 | -1.81% | 14.66 | 15.12 | 65912 | 9757.91 | 2.42% | 0.00 |
| 2025-04-02 | 15.15 | 14.94 | -0.35 | -2.29% | 14.86 | 15.38 | 72645 | 10894.81 | 2.67% | 0.00 |
| 2025-04-01 | 14.57 | 15.29 | 0.69 | 4.73% | 14.51 | 16.40 | 136304 | 21147.91 | 5.00% | 0.00 |
| 2025-03-31 | 15.02 | 14.60 | -1.17 | -7.42% | 14.49 | 15.11 | 87308 | 12900.45 | 3.20% | 0.00 |
| 2025-03-28 | 15.66 | 15.77 | 0.07 | 0.45% | 15.56 | 16.22 | 59395 | 9446.01 | 2.18% | 0.00 |
| 2025-03-27 | 15.53 | 15.70 | 0.15 | 0.96% | 15.23 | 15.77 | 36359 | 5653.96 | 1.33% | 0.00 |
| 2025-03-26 | 15.48 | 15.55 | 0.05 | 0.32% | 15.44 | 15.62 | 24339 | 3784.13 | 0.89% | 0.00 |
| 2025-03-25 | 15.41 | 15.50 | 0.08 | 0.52% | 15.26 | 15.56 | 25601 | 3948.62 | 0.94% | 0.00 |
| 2025-03-24 | 15.66 | 15.42 | -0.23 | -1.47% | 15.16 | 15.86 | 52638 | 8146.49 | 1.93% | 0.00 |
| 2025-03-21 | 16.10 | 15.65 | -0.40 | -2.49% | 15.63 | 16.19 | 48227 | 7632.36 | 1.77% | 0.00 |
| 2025-03-20 | 16.19 | 16.05 | -0.19 | -1.17% | 16.02 | 16.23 | 41239 | 6641.76 | 1.51% | 0.00 |
| 2025-03-19 | 16.23 | 16.24 | -0.06 | -0.37% | 16.17 | 16.41 | 41978 | 6849.99 | 1.54% | 0.00 |
| 2025-03-18 | 16.28 | 16.30 | 0.04 | 0.25% | 16.18 | 16.40 | 40871 | 6653.03 | 1.50% | 0.00 |
| 2025-03-17 | 16.09 | 16.26 | 0.20 | 1.25% | 16.00 | 16.40 | 55018 | 8914.33 | 2.02% | 0.00 |
| 2025-03-14 | 15.63 | 16.06 | 0.38 | 2.42% | 15.62 | 16.06 | 57016 | 9071.54 | 2.09% | 2.00 |
| 2025-03-13 | 15.81 | 15.68 | -0.11 | -0.70% | 15.51 | 15.87 | 32445 | 5079.38 | 1.19% | 0.00 |
| 2025-03-12 | 15.92 | 15.79 | -0.12 | -0.75% | 15.78 | 16.00 | 40377 | 6392.22 | 1.48% | 0.00 |
| 2025-03-11 | 15.70 | 15.91 | -0.05 | -0.31% | 15.65 | 15.93 | 35612 | 5625.63 | 1.31% | 12.00 |
| 2025-03-10 | 16.15 | 15.96 | 0.13 | 0.82% | 15.89 | 16.48 | 56206 | 9066.04 | 2.06% | 10.00 |
| 2025-03-07 | 16.00 | 15.83 | -0.25 | -1.55% | 15.76 | 16.14 | 42047 | 6687.84 | 1.54% | 0.00 |
| 2025-03-06 | 15.67 | 16.08 | 0.46 | 2.94% | 15.60 | 16.10 | 56196 | 8955.22 | 2.06% | 30.00 |
| 2025-03-05 | 15.85 | 15.62 | -0.24 | -1.51% | 15.46 | 15.85 | 34757 | 5415.33 | 1.28% | 0.00 |
| 2025-03-04 | 15.44 | 15.86 | 0.32 | 2.06% | 15.41 | 15.90 | 42597 | 6679.74 | 1.56% | 9.00 |
| 2025-03-03 | 15.44 | 15.54 | 0.10 | 0.65% | 15.40 | 15.93 | 49032 | 7699.03 | 1.80% | 0.00 |
| 2025-02-28 | 15.89 | 15.44 | -0.48 | -3.02% | 15.37 | 16.04 | 54378 | 8532.11 | 2.00% | 0.00 |
| 2025-02-27 | 16.04 | 15.92 | -0.15 | -0.93% | 15.77 | 16.14 | 53660 | 8551.20 | 1.97% | 0.00 |
| 2025-02-26 | 15.98 | 16.07 | 0.11 | 0.69% | 15.82 | 16.08 | 42214 | 6733.92 | 1.55% | 0.00 |
| 2025-02-25 | 16.10 | 15.96 | -0.33 | -2.03% | 15.86 | 16.27 | 50282 | 8059.75 | 1.85% | 0.00 |
| 2025-02-24 | 16.13 | 16.29 | 0.15 | 0.93% | 15.85 | 16.45 | 71251 | 11502.03 | 2.62% | 26.00 |
| 2025-02-21 | 16.21 | 16.14 | -0.14 | -0.86% | 15.93 | 16.45 | 74532 | 12017.17 | 2.74% | 0.00 |
| 2025-02-20 | 16.16 | 16.28 | 0.14 | 0.87% | 16.09 | 16.83 | 74471 | 12232.25 | 2.73% | 0.00 |
| 2025-02-19 | 16.02 | 16.14 | 0.13 | 0.81% | 15.82 | 16.25 | 58756 | 9441.61 | 2.16% | 0.00 |
| 2025-02-18 | 16.62 | 16.01 | -0.81 | -4.82% | 15.94 | 16.70 | 90763 | 14795.14 | 3.33% | 0.00 |
| 2025-02-17 | 16.96 | 16.82 | 0.20 | 1.20% | 16.61 | 17.39 | 182855 | 31184.50 | 6.71% | 1.00 |
| 2025-02-14 | 15.33 | 16.62 | 1.24 | 8.06% | 15.30 | 16.87 | 173332 | 28236.04 | 6.36% | 9.00 |
| 2025-02-13 | 15.62 | 15.38 | -0.24 | -1.54% | 15.34 | 15.65 | 36537 | 5661.00 | 1.34% | 0.00 |
| 2025-02-12 | 15.52 | 15.62 | 0.02 | 0.13% | 15.44 | 15.64 | 41377 | 6426.68 | 1.52% | 0.00 |
| 2025-02-11 | 15.69 | 15.60 | -0.16 | -1.02% | 15.52 | 15.85 | 59540 | 9326.17 | 2.19% | 0.00 |
| 2025-02-10 | 15.23 | 15.76 | 0.52 | 3.41% | 15.23 | 15.81 | 71658 | 11145.50 | 2.63% | 0.00 |
| 2025-02-07 | 15.09 | 15.24 | 0.14 | 0.93% | 15.05 | 15.39 | 63145 | 9620.59 | 2.32% | 0.00 |
| 2025-02-06 | 14.88 | 15.10 | 0.21 | 1.41% | 14.73 | 15.10 | 49593 | 7414.49 | 1.82% | 0.00 |
| 2025-02-05 | 15.07 | 14.89 | 0.02 | 0.13% | 14.81 | 15.07 | 34485 | 5142.47 | 1.27% | 0.00 |
| 2025-01-27 | 14.78 | 14.87 | 0.11 | 0.75% | 14.76 | 14.98 | 33831 | 5039.60 | 1.24% | 0.00 |
| 2025-01-24 | 14.70 | 14.76 | 0.05 | 0.34% | 14.58 | 14.76 | 26415 | 3880.25 | 0.97% | 0.00 |
| 2025-01-23 | 14.76 | 14.71 | 0.11 | 0.75% | 14.71 | 14.94 | 31737 | 4699.52 | 1.16% | 0.00 |
| 2025-01-22 | 14.87 | 14.60 | -0.30 | -2.01% | 14.56 | 14.87 | 32776 | 4804.53 | 1.20% | 0.00 |
| 2025-01-21 | 14.91 | 14.90 | 0.05 | 0.34% | 14.70 | 14.94 | 30527 | 4527.29 | 1.12% | 0.00 |
| 2025-01-20 | 14.85 | 14.85 | 0.09 | 0.61% | 14.75 | 14.94 | 31251 | 4640.07 | 1.15% | 0.00 |
| 2025-01-17 | 14.66 | 14.76 | -0.01 | -0.07% | 14.57 | 14.83 | 27585 | 4055.46 | 1.01% | 0.00 |
| 2025-01-16 | 14.71 | 14.77 | 0.06 | 0.41% | 14.62 | 14.94 | 32458 | 4801.50 | 1.19% | 26.00 |
| 2025-01-15 | 14.97 | 14.71 | -0.16 | -1.08% | 14.66 | 14.97 | 31373 | 4623.59 | 1.15% | 0.00 |
| 2025-01-14 | 14.29 | 14.87 | 0.60 | 4.20% | 14.28 | 14.88 | 57238 | 8376.81 | 2.10% | 0.00 |
| 2025-01-13 | 14.21 | 14.27 | -0.04 | -0.28% | 14.01 | 14.30 | 33414 | 4734.76 | 1.23% | 0.00 |
| 2025-01-10 | 14.70 | 14.31 | -0.49 | -3.31% | 14.30 | 14.81 | 52705 | 7652.58 | 1.93% | 0.00 |
| 2025-01-09 | 14.80 | 14.80 | -0.06 | -0.40% | 14.73 | 15.05 | 43339 | 6446.99 | 1.59% | 1.00 |
| 2025-01-08 | 14.95 | 14.86 | -0.17 | -1.13% | 14.45 | 15.08 | 58152 | 8605.00 | 2.13% | 0.00 |
| 2025-01-07 | 15.16 | 15.03 | -0.12 | -0.79% | 14.66 | 15.17 | 60457 | 9000.82 | 2.22% | 0.00 |
| 2025-01-06 | 14.98 | 15.15 | 0.25 | 1.68% | 14.69 | 15.40 | 63109 | 9527.59 | 2.32% | 0.00 |
| 2025-01-03 | 15.57 | 14.90 | -0.65 | -4.18% | 14.81 | 15.69 | 81392 | 12374.29 | 2.99% | 0.00 |
| 2025-01-02 | 16.25 | 15.55 | -0.79 | -4.83% | 15.34 | 16.34 | 90594 | 14378.58 | 3.33% | 0.00 |
| 2024-12-31 | 17.03 | 16.34 | -0.71 | -4.16% | 16.31 | 17.20 | 92216 | 15385.03 | 3.38% | 10.00 |
| 2024-12-30 | 17.61 | 17.05 | -0.51 | -2.90% | 17.02 | 17.78 | 93072 | 16140.14 | 3.42% | 0.00 |
| 2024-12-27 | 17.43 | 17.56 | 0.06 | 0.34% | 17.29 | 17.83 | 93728 | 16432.29 | 3.44% | 0.00 |
| 2024-12-26 | 17.10 | 17.50 | 0.17 | 0.98% | 17.10 | 17.66 | 88319 | 15394.54 | 3.24% | 0.00 |
| 2024-12-25 | 18.23 | 17.33 | -0.85 | -4.68% | 17.27 | 18.56 | 150905 | 26841.84 | 5.54% | 0.00 |
| 2024-12-24 | 17.75 | 18.18 | 0.28 | 1.56% | 17.50 | 18.23 | 182841 | 32712.01 | 6.71% | 0.00 |
| 2024-12-23 | 17.50 | 17.90 | 0.40 | 2.29% | 16.98 | 18.22 | 196175 | 34763.82 | 7.20% | 22.00 |
| 2024-12-20 | 17.57 | 17.50 | -0.07 | -0.40% | 17.36 | 17.81 | 132698 | 23347.96 | 4.87% | 2.00 |
| 2024-12-19 | 16.52 | 17.57 | 0.78 | 4.65% | 16.44 | 17.72 | 169523 | 29250.42 | 6.22% | 12.00 |
| 2024-12-18 | 16.50 | 16.79 | 0.48 | 2.94% | 16.23 | 17.03 | 75482 | 12638.67 | 2.77% | 0.00 |
| 2024-12-17 | 16.93 | 16.31 | -0.63 | -3.72% | 16.23 | 16.93 | 64147 | 10569.64 | 2.35% | 0.00 |
| 2024-12-16 | 16.70 | 16.94 | 0.20 | 1.19% | 16.64 | 17.25 | 72281 | 12276.31 | 2.65% | 0.00 |
| 2024-12-13 | 17.19 | 16.74 | -0.50 | -2.90% | 16.70 | 17.19 | 60548 | 10249.48 | 2.22% | 0.00 |
| 2024-12-12 | 17.19 | 17.24 | 0.06 | 0.35% | 17.00 | 17.24 | 59720 | 10246.16 | 2.19% | 0.00 |
| 2024-12-11 | 17.11 | 17.18 | 0.06 | 0.35% | 17.00 | 17.25 | 64071 | 10963.88 | 2.35% | 0.00 |
| 2024-12-10 | 17.65 | 17.12 | -0.15 | -0.87% | 17.07 | 17.77 | 88629 | 15391.94 | 3.25% | 0.00 |
| 2024-12-09 | 17.59 | 17.27 | -0.10 | -0.58% | 17.07 | 17.72 | 90327 | 15656.20 | 3.32% | 0.00 |
| 2024-12-06 | 16.46 | 17.37 | 0.89 | 5.40% | 16.46 | 17.57 | 143137 | 24483.68 | 5.25% | 2.00 |
| 2024-12-05 | 16.36 | 16.48 | 0.10 | 0.61% | 16.33 | 16.54 | 41860 | 6881.64 | 1.54% | 0.00 |
| 2024-12-04 | 16.62 | 16.38 | -0.32 | -1.92% | 16.28 | 16.75 | 48420 | 7994.95 | 1.78% | 0.00 |
迪瑞医疗(300396)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。
