| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-07-03 | 14.00 | 14.18 | 0.18 | 1.29% | 14.00 | 14.30 | 44031 | 6231.94 | 1.62% | 0.00 |
| 2025-07-02 | 13.96 | 14.00 | 0.00 | 0.00% | 13.91 | 14.25 | 46826 | 6577.05 | 1.72% | 0.00 |
| 2025-07-01 | 13.86 | 14.00 | 0.10 | 0.72% | 13.84 | 14.04 | 39006 | 5450.75 | 1.43% | 0.00 |
| 2025-06-30 | 13.76 | 13.90 | 0.19 | 1.39% | 13.65 | 13.93 | 41349 | 5710.74 | 1.52% | 20.00 |
| 2025-06-27 | 13.61 | 13.71 | 0.10 | 0.73% | 13.61 | 13.82 | 30004 | 4117.47 | 1.10% | 0.00 |
| 2025-06-26 | 13.79 | 13.61 | -0.17 | -1.23% | 13.60 | 13.79 | 27601 | 3775.29 | 1.01% | 0.00 |
| 2025-06-25 | 13.69 | 13.78 | 0.07 | 0.51% | 13.56 | 13.80 | 36894 | 5055.57 | 1.35% | 0.00 |
| 2025-06-24 | 13.63 | 13.71 | 0.08 | 0.59% | 13.57 | 13.72 | 36054 | 4926.47 | 1.32% | 0.00 |
| 2025-06-23 | 13.30 | 13.63 | 0.35 | 2.64% | 13.28 | 13.64 | 29246 | 3949.32 | 1.07% | 0.00 |
| 2025-06-20 | 13.21 | 13.28 | 0.10 | 0.76% | 13.21 | 13.39 | 19771 | 2630.03 | 0.73% | 0.00 |
| 2025-06-19 | 13.47 | 13.18 | -0.32 | -2.37% | 13.13 | 13.51 | 33270 | 4420.96 | 1.22% | 0.00 |
| 2025-06-18 | 13.63 | 13.50 | -0.14 | -1.03% | 13.39 | 13.63 | 25006 | 3367.57 | 0.92% | 0.00 |
| 2025-06-17 | 13.64 | 13.64 | 0.08 | 0.59% | 13.51 | 13.98 | 47849 | 6573.15 | 1.76% | 0.00 |
| 2025-06-16 | 13.40 | 13.56 | 0.10 | 0.74% | 13.38 | 13.65 | 28508 | 3861.65 | 1.05% | 0.00 |
| 2025-06-13 | 13.71 | 13.46 | -0.35 | -2.53% | 13.42 | 13.84 | 37919 | 5144.66 | 1.39% | 0.00 |
| 2025-06-12 | 13.76 | 13.81 | 0.02 | 0.15% | 13.65 | 13.83 | 28462 | 3912.65 | 1.04% | 0.00 |
| 2025-06-11 | 13.84 | 13.79 | -0.10 | -0.72% | 13.74 | 14.00 | 36969 | 5110.27 | 1.36% | 0.00 |
| 2025-06-10 | 13.93 | 13.89 | -0.04 | -0.29% | 13.70 | 14.08 | 43464 | 6040.41 | 1.60% | 0.00 |
| 2025-06-09 | 13.62 | 13.93 | 0.29 | 2.13% | 13.58 | 13.98 | 38773 | 5378.60 | 1.42% | 0.00 |
| 2025-06-06 | 13.65 | 13.64 | -0.05 | -0.37% | 13.57 | 13.77 | 24720 | 3368.74 | 0.91% | 0.00 |
| 2025-06-05 | 13.89 | 13.69 | -0.18 | -1.30% | 13.60 | 13.89 | 35043 | 4795.74 | 1.29% | 0.00 |
| 2025-06-04 | 13.81 | 13.87 | 0.09 | 0.65% | 13.66 | 13.88 | 33855 | 4666.38 | 1.24% | 0.00 |
| 2025-06-03 | 13.59 | 13.78 | 0.22 | 1.62% | 13.45 | 13.94 | 40500 | 5553.06 | 1.49% | 10.00 |
| 2025-05-30 | 13.63 | 13.56 | -0.06 | -0.44% | 13.47 | 13.74 | 40778 | 5544.94 | 1.50% | 0.00 |
| 2025-05-29 | 13.06 | 13.62 | 0.56 | 4.29% | 13.00 | 13.62 | 65360 | 8777.80 | 2.40% | 31.00 |
| 2025-05-28 | 13.28 | 13.06 | -0.23 | -1.73% | 13.00 | 13.29 | 37123 | 4876.10 | 1.36% | 0.00 |
| 2025-05-27 | 13.29 | 13.29 | -0.04 | -0.30% | 13.13 | 13.38 | 35977 | 4763.27 | 1.32% | 0.00 |
| 2025-05-26 | 13.50 | 13.33 | -0.20 | -1.48% | 13.24 | 13.63 | 42486 | 5677.04 | 1.56% | 0.00 |
| 2025-05-23 | 13.39 | 13.53 | 0.23 | 1.73% | 13.30 | 13.89 | 67568 | 9239.37 | 2.48% | 0.00 |
| 2025-05-22 | 13.40 | 13.30 | -0.15 | -1.12% | 13.30 | 13.53 | 28203 | 3777.02 | 1.04% | 0.00 |
| 2025-05-21 | 13.55 | 13.45 | -0.06 | -0.44% | 13.44 | 13.68 | 32282 | 4369.35 | 1.18% | 0.00 |
| 2025-05-20 | 13.40 | 13.51 | 0.19 | 1.43% | 13.34 | 13.59 | 38831 | 5229.49 | 1.43% | 0.00 |
| 2025-05-19 | 13.62 | 13.58 | -0.01 | -0.07% | 13.40 | 13.67 | 29598 | 3999.37 | 1.09% | 10.00 |
| 2025-05-16 | 13.32 | 13.59 | 0.28 | 2.10% | 13.27 | 13.63 | 42231 | 5695.66 | 1.55% | 70.00 |
| 2025-05-15 | 13.45 | 13.31 | -0.14 | -1.04% | 13.28 | 13.45 | 20440 | 2726.96 | 0.75% | 0.00 |
| 2025-05-14 | 13.53 | 13.45 | -0.08 | -0.59% | 13.28 | 13.53 | 32280 | 4319.15 | 1.18% | 0.00 |
| 2025-05-13 | 13.50 | 13.53 | 0.12 | 0.89% | 13.43 | 13.60 | 36267 | 4898.93 | 1.33% | 10.00 |
| 2025-05-12 | 13.31 | 13.41 | 0.25 | 1.90% | 13.19 | 13.44 | 30939 | 4122.12 | 1.14% | 0.00 |
| 2025-05-09 | 13.50 | 13.16 | -0.44 | -3.24% | 13.10 | 13.57 | 49053 | 6517.26 | 1.80% | 0.00 |
| 2025-05-08 | 13.49 | 13.60 | 0.20 | 1.49% | 13.31 | 13.65 | 32834 | 4448.23 | 1.21% | 0.00 |
| 2025-05-07 | 13.40 | 13.40 | 0.14 | 1.06% | 13.26 | 13.44 | 32162 | 4299.09 | 1.18% | 0.00 |
| 2025-05-06 | 13.15 | 13.26 | 0.26 | 2.00% | 13.04 | 13.26 | 24531 | 3230.21 | 0.90% | 0.00 |
| 2025-04-30 | 12.88 | 13.00 | 0.15 | 1.17% | 12.88 | 13.11 | 23829 | 3106.22 | 0.87% | 0.00 |
| 2025-04-29 | 12.78 | 12.85 | 0.10 | 0.78% | 12.71 | 12.96 | 23246 | 2993.84 | 0.85% | 0.00 |
| 2025-04-28 | 13.00 | 12.75 | -0.57 | -4.28% | 12.68 | 13.05 | 57518 | 7387.17 | 2.11% | 0.00 |
| 2025-04-25 | 13.47 | 13.32 | -0.06 | -0.45% | 13.31 | 13.55 | 26067 | 3487.67 | 0.96% | 0.00 |
| 2025-04-24 | 13.56 | 13.38 | -0.15 | -1.11% | 13.32 | 13.66 | 30545 | 4120.13 | 1.12% | 1.00 |
| 2025-04-23 | 13.58 | 13.53 | 0.01 | 0.07% | 13.45 | 13.62 | 26065 | 3522.07 | 0.96% | 0.00 |
| 2025-04-22 | 13.39 | 13.52 | 0.09 | 0.67% | 13.36 | 13.55 | 24862 | 3350.39 | 0.91% | 0.00 |
| 2025-04-21 | 13.20 | 13.43 | 0.16 | 1.21% | 13.16 | 13.44 | 20108 | 2684.52 | 0.74% | 0.00 |
| 2025-04-18 | 13.13 | 13.27 | -0.09 | -0.67% | 13.13 | 13.49 | 21685 | 2875.12 | 0.80% | 0.00 |
| 2025-04-17 | 13.23 | 13.36 | -0.01 | -0.07% | 13.23 | 13.49 | 26202 | 3507.36 | 0.96% | 0.00 |
| 2025-04-16 | 13.57 | 13.37 | -0.22 | -1.62% | 13.12 | 13.58 | 32094 | 4284.32 | 1.18% | 0.00 |
| 2025-04-15 | 13.64 | 13.59 | 0.01 | 0.07% | 13.40 | 13.68 | 24584 | 3328.19 | 0.90% | 0.00 |
| 2025-04-14 | 13.67 | 13.58 | 0.04 | 0.30% | 13.54 | 13.77 | 36701 | 5012.72 | 1.35% | 0.00 |
| 2025-04-11 | 13.50 | 13.54 | -0.08 | -0.59% | 13.43 | 13.69 | 32649 | 4438.71 | 1.20% | 0.00 |
| 2025-04-10 | 13.51 | 13.62 | 0.26 | 1.95% | 13.51 | 13.82 | 52390 | 7160.28 | 1.92% | 0.00 |
| 2025-04-09 | 12.81 | 13.36 | 0.28 | 2.14% | 12.27 | 13.42 | 67470 | 8697.21 | 2.48% | 4.00 |
| 2025-04-08 | 12.68 | 13.08 | 0.53 | 4.22% | 12.67 | 13.38 | 72593 | 9475.63 | 2.66% | 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。
