| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 13.43 | 13.62 | 0.20 | 1.49% | 13.43 | 13.66 | 26190 | 3557.91 | 0.96% | 0.00 |
| 2025-10-30 | 13.52 | 13.42 | -0.06 | -0.45% | 13.39 | 13.64 | 26284 | 3548.74 | 0.97% | 0.00 |
| 2025-10-29 | 13.65 | 13.48 | -0.21 | -1.53% | 13.40 | 13.68 | 34789 | 4688.70 | 1.28% | 0.00 |
| 2025-10-28 | 13.55 | 13.69 | -0.02 | -0.15% | 13.48 | 13.70 | 31441 | 4282.94 | 1.15% | 0.00 |
| 2025-10-27 | 13.91 | 13.71 | -0.17 | -1.22% | 13.53 | 13.98 | 51581 | 7060.65 | 1.89% | 0.00 |
| 2025-10-24 | 13.70 | 13.88 | 0.23 | 1.68% | 13.61 | 14.03 | 41150 | 5698.65 | 1.51% | 0.00 |
| 2025-10-23 | 13.52 | 13.65 | 0.12 | 0.89% | 13.50 | 13.67 | 23552 | 3198.17 | 0.86% | 0.00 |
| 2025-10-22 | 13.57 | 13.53 | -0.04 | -0.29% | 13.47 | 13.63 | 18715 | 2543.01 | 0.69% | 0.00 |
| 2025-10-21 | 13.34 | 13.57 | 0.24 | 1.80% | 13.34 | 13.59 | 25589 | 3460.41 | 0.94% | 0.00 |
| 2025-10-20 | 13.34 | 13.33 | 0.11 | 0.83% | 13.21 | 13.35 | 16082 | 2135.13 | 0.59% | 0.00 |
| 2025-10-17 | 13.53 | 13.22 | -0.36 | -2.65% | 13.21 | 13.63 | 36118 | 4830.92 | 1.33% | 0.00 |
| 2025-10-16 | 13.80 | 13.58 | -0.23 | -1.67% | 13.58 | 13.81 | 25397 | 3472.79 | 0.93% | 0.00 |
| 2025-10-15 | 13.69 | 13.81 | 0.10 | 0.73% | 13.69 | 13.87 | 23975 | 3303.30 | 0.88% | 17.00 |
| 2025-10-14 | 13.78 | 13.71 | -0.07 | -0.51% | 13.69 | 13.87 | 22964 | 3163.32 | 0.84% | 0.00 |
| 2025-10-13 | 13.68 | 13.78 | -0.13 | -0.93% | 13.51 | 13.87 | 26958 | 3690.63 | 0.99% | 19.00 |
| 2025-10-10 | 13.88 | 13.91 | 0.02 | 0.14% | 13.85 | 14.03 | 21640 | 3019.80 | 0.79% | 0.00 |
| 2025-10-09 | 13.97 | 13.89 | -0.10 | -0.71% | 13.79 | 14.00 | 25176 | 3487.84 | 0.92% | 0.00 |
| 2025-09-30 | 13.96 | 13.99 | 0.03 | 0.21% | 13.91 | 14.14 | 25003 | 3506.11 | 0.92% | 0.00 |
| 2025-09-29 | 14.00 | 13.96 | -0.11 | -0.78% | 13.83 | 14.03 | 24689 | 3439.57 | 0.91% | 0.00 |
| 2025-09-26 | 14.00 | 14.07 | -0.02 | -0.14% | 13.83 | 14.09 | 29119 | 4064.08 | 1.07% | 0.00 |
| 2025-09-25 | 13.87 | 14.09 | 0.22 | 1.59% | 13.76 | 14.14 | 43635 | 6108.91 | 1.60% | 0.00 |
| 2025-09-24 | 13.72 | 13.87 | 0.15 | 1.09% | 13.64 | 13.88 | 23558 | 3258.65 | 0.87% | 0.00 |
| 2025-09-23 | 13.83 | 13.72 | -0.11 | -0.80% | 13.55 | 13.88 | 24883 | 3398.72 | 0.91% | 0.00 |
| 2025-09-22 | 13.89 | 13.83 | -0.01 | -0.07% | 13.80 | 13.96 | 16842 | 2334.27 | 0.62% | 0.00 |
| 2025-09-19 | 13.75 | 13.84 | 0.16 | 1.17% | 13.65 | 13.86 | 21817 | 2996.55 | 0.80% | 0.00 |
| 2025-09-18 | 13.94 | 13.68 | -0.26 | -1.87% | 13.65 | 14.00 | 34164 | 4722.83 | 1.25% | 1.00 |
| 2025-09-17 | 13.94 | 13.94 | -0.01 | -0.07% | 13.88 | 14.03 | 24432 | 3411.13 | 0.90% | 0.00 |
| 2025-09-16 | 13.91 | 13.95 | 0.04 | 0.29% | 13.84 | 13.97 | 22101 | 3072.31 | 0.81% | 0.00 |
| 2025-09-15 | 13.92 | 13.91 | -0.01 | -0.07% | 13.83 | 13.93 | 21130 | 2930.97 | 0.78% | 0.00 |
| 2025-09-12 | 14.04 | 13.92 | -0.09 | -0.64% | 13.86 | 14.04 | 24866 | 3469.08 | 0.91% | 0.00 |
| 2025-09-11 | 13.91 | 14.01 | 0.07 | 0.50% | 13.77 | 14.01 | 30038 | 4172.40 | 1.10% | 0.00 |
| 2025-09-10 | 14.10 | 13.94 | -0.14 | -0.99% | 13.88 | 14.15 | 24454 | 3422.23 | 0.90% | 0.00 |
| 2025-09-09 | 14.22 | 14.08 | -0.18 | -1.26% | 14.00 | 14.24 | 28983 | 4087.63 | 1.06% | 0.00 |
| 2025-09-08 | 13.92 | 14.26 | 0.30 | 2.15% | 13.92 | 14.26 | 40085 | 5676.70 | 1.47% | 0.00 |
| 2025-09-05 | 13.82 | 13.96 | 0.09 | 0.65% | 13.72 | 13.99 | 30717 | 4271.33 | 1.13% | 6.00 |
| 2025-09-04 | 13.80 | 13.87 | 0.07 | 0.51% | 13.70 | 14.00 | 31160 | 4322.19 | 1.14% | 0.00 |
| 2025-09-03 | 14.01 | 13.80 | -0.24 | -1.71% | 13.78 | 14.14 | 27106 | 3779.89 | 1.00% | 0.00 |
| 2025-09-02 | 14.18 | 14.04 | -0.08 | -0.57% | 13.85 | 14.20 | 34408 | 4821.79 | 1.26% | 0.00 |
| 2025-09-01 | 13.95 | 14.12 | 0.12 | 0.86% | 13.86 | 14.17 | 36143 | 5084.44 | 1.33% | 0.00 |
| 2025-08-29 | 14.07 | 14.00 | -0.17 | -1.20% | 13.99 | 14.20 | 41637 | 5851.23 | 1.53% | 0.00 |
| 2025-08-28 | 14.40 | 14.17 | -0.23 | -1.60% | 13.78 | 14.50 | 88903 | 12546.80 | 3.26% | 2.00 |
| 2025-08-27 | 15.02 | 14.40 | -0.62 | -4.13% | 14.37 | 15.10 | 123489 | 18159.33 | 4.54% | 0.00 |
| 2025-08-26 | 15.08 | 15.02 | -0.13 | -0.86% | 14.95 | 15.19 | 69482 | 10455.59 | 2.55% | 0.00 |
| 2025-08-25 | 15.00 | 15.15 | 0.14 | 0.93% | 14.95 | 15.25 | 62127 | 9401.01 | 2.28% | 0.00 |
| 2025-08-22 | 15.08 | 15.01 | -0.09 | -0.60% | 14.81 | 15.09 | 53706 | 8020.77 | 1.97% | 0.00 |
| 2025-08-21 | 14.95 | 15.10 | 0.12 | 0.80% | 14.92 | 15.16 | 55978 | 8441.44 | 2.05% | 0.00 |
| 2025-08-20 | 15.07 | 14.98 | -0.15 | -0.99% | 14.85 | 15.10 | 52484 | 7845.10 | 1.93% | 0.00 |
| 2025-08-19 | 15.11 | 15.13 | 0.06 | 0.40% | 15.04 | 15.24 | 49816 | 7541.89 | 1.83% | 0.00 |
| 2025-08-18 | 15.05 | 15.07 | 0.02 | 0.13% | 14.97 | 15.25 | 62186 | 9374.79 | 2.28% | 15.00 |
| 2025-08-15 | 14.89 | 15.05 | 0.16 | 1.07% | 14.82 | 15.06 | 51183 | 7656.52 | 1.88% | 0.00 |
| 2025-08-14 | 15.31 | 14.89 | -0.41 | -2.68% | 14.89 | 15.37 | 64632 | 9745.54 | 2.37% | 0.00 |
| 2025-08-13 | 15.41 | 15.30 | -0.12 | -0.78% | 15.17 | 15.47 | 70005 | 10701.10 | 2.57% | 0.00 |
| 2025-08-12 | 15.31 | 15.42 | 0.06 | 0.39% | 15.27 | 15.82 | 105002 | 16326.64 | 3.85% | 0.00 |
| 2025-08-11 | 15.42 | 15.36 | -0.11 | -0.71% | 15.22 | 15.43 | 87394 | 13391.81 | 3.21% | 0.00 |
| 2025-08-08 | 15.16 | 15.47 | 0.31 | 2.04% | 15.05 | 15.75 | 146913 | 22723.68 | 5.39% | 4.00 |
| 2025-08-07 | 14.76 | 15.16 | 0.34 | 2.29% | 14.76 | 15.43 | 113844 | 17260.78 | 4.18% | 0.00 |
| 2025-08-06 | 15.00 | 14.82 | -0.18 | -1.20% | 14.76 | 15.09 | 58177 | 8636.22 | 2.14% | 30.00 |
| 2025-08-05 | 15.15 | 15.00 | -0.05 | -0.33% | 14.89 | 15.34 | 81400 | 12261.10 | 2.99% | 0.00 |
| 2025-08-04 | 14.71 | 15.05 | 0.20 | 1.35% | 14.48 | 15.06 | 79092 | 11696.42 | 2.90% | 0.00 |
| 2025-08-01 | 14.53 | 14.85 | 0.25 | 1.71% | 14.48 | 14.95 | 77717 | 11533.27 | 2.85% | 0.00 |
| 2025-07-31 | 14.59 | 14.60 | -0.04 | -0.27% | 14.52 | 14.84 | 62681 | 9208.99 | 2.30% | 0.00 |
| 2025-07-30 | 14.60 | 14.64 | 0.00 | 0.00% | 14.51 | 14.93 | 72506 | 10675.97 | 2.66% | 0.00 |
| 2025-07-29 | 14.62 | 14.64 | 0.00 | 0.00% | 14.40 | 14.67 | 50242 | 7301.02 | 1.84% | 0.00 |
| 2025-07-28 | 14.70 | 14.64 | -0.06 | -0.41% | 14.55 | 14.86 | 46917 | 6869.96 | 1.72% | 0.00 |
| 2025-07-25 | 14.59 | 14.70 | 0.13 | 0.89% | 14.50 | 14.88 | 65399 | 9630.10 | 2.40% | 3.00 |
| 2025-07-24 | 14.13 | 14.57 | 0.44 | 3.11% | 14.12 | 14.76 | 99671 | 14415.31 | 3.66% | 0.00 |
| 2025-07-23 | 14.37 | 14.13 | -0.52 | -3.55% | 14.08 | 14.39 | 107411 | 15286.05 | 3.94% | 0.00 |
| 2025-07-22 | 14.72 | 14.65 | -0.07 | -0.48% | 14.58 | 14.84 | 37258 | 5470.51 | 1.37% | 0.00 |
| 2025-07-21 | 14.71 | 14.72 | 0.01 | 0.07% | 14.63 | 14.78 | 34441 | 5064.84 | 1.26% | 0.00 |
| 2025-07-18 | 14.61 | 14.71 | 0.09 | 0.62% | 14.50 | 14.72 | 34194 | 4993.03 | 1.26% | 16.00 |
| 2025-07-17 | 14.34 | 14.62 | 0.23 | 1.60% | 14.31 | 14.89 | 43680 | 6390.12 | 1.60% | 0.00 |
| 2025-07-16 | 14.30 | 14.39 | 0.11 | 0.77% | 14.23 | 14.40 | 25397 | 3640.30 | 0.93% | 0.00 |
| 2025-07-15 | 14.50 | 14.28 | -0.22 | -1.52% | 14.10 | 14.51 | 42055 | 5986.44 | 1.54% | 0.00 |
| 2025-07-14 | 14.44 | 14.50 | 0.06 | 0.42% | 14.39 | 14.55 | 30832 | 4461.62 | 1.13% | 0.00 |
| 2025-07-11 | 14.41 | 14.44 | 0.01 | 0.07% | 14.30 | 14.52 | 34396 | 4960.58 | 1.26% | 0.00 |
| 2025-07-10 | 14.53 | 14.43 | -0.10 | -0.69% | 14.39 | 14.62 | 41097 | 5952.58 | 1.51% | 0.00 |
| 2025-07-09 | 14.50 | 14.53 | -0.05 | -0.34% | 14.40 | 14.68 | 47203 | 6861.54 | 1.73% | 0.00 |
| 2025-07-08 | 14.42 | 14.58 | 0.11 | 0.76% | 14.40 | 14.83 | 74979 | 10927.89 | 2.75% | 0.00 |
| 2025-07-07 | 14.14 | 14.47 | 0.44 | 3.14% | 14.06 | 15.03 | 110052 | 16092.05 | 4.04% | 2.00 |
| 2025-07-04 | 14.18 | 14.03 | -0.15 | -1.06% | 14.01 | 14.27 | 34477 | 4872.99 | 1.27% | 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。
