| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.74 | 12.83 | 0.06 | 0.47% | 12.61 | 12.84 | 20210 | 2567.17 | 0.74% | 0.00 |
| 2025-12-16 | 12.72 | 12.77 | 0.11 | 0.87% | 12.64 | 12.88 | 22561 | 2875.71 | 0.83% | 0.00 |
| 2025-12-15 | 12.80 | 12.66 | -0.15 | -1.17% | 12.64 | 12.99 | 19598 | 2494.76 | 0.72% | 0.00 |
| 2025-12-12 | 12.81 | 12.81 | -0.04 | -0.31% | 12.73 | 12.89 | 17997 | 2305.61 | 0.66% | 0.00 |
| 2025-12-11 | 13.10 | 12.85 | -0.21 | -1.61% | 12.83 | 13.13 | 22606 | 2929.93 | 0.83% | 0.00 |
| 2025-12-10 | 13.16 | 13.06 | -0.17 | -1.28% | 12.94 | 13.25 | 30816 | 4020.60 | 1.13% | 0.00 |
| 2025-12-09 | 13.35 | 13.23 | -0.10 | -0.75% | 13.19 | 13.65 | 35995 | 4823.21 | 1.32% | 0.00 |
| 2025-12-08 | 13.40 | 13.33 | -0.06 | -0.45% | 13.33 | 13.47 | 22750 | 3049.99 | 0.84% | 0.00 |
| 2025-12-05 | 13.36 | 13.39 | 0.02 | 0.15% | 13.16 | 13.43 | 25670 | 3414.15 | 0.94% | 0.00 |
| 2025-12-04 | 13.48 | 13.37 | -0.12 | -0.89% | 13.30 | 13.55 | 22226 | 2979.18 | 0.82% | 0.00 |
| 2025-12-03 | 13.56 | 13.49 | -0.03 | -0.22% | 13.43 | 13.58 | 20918 | 2822.82 | 0.77% | 0.00 |
| 2025-12-02 | 13.68 | 13.52 | -0.06 | -0.44% | 13.47 | 13.68 | 16926 | 2289.09 | 0.62% | 0.00 |
| 2025-12-01 | 13.66 | 13.58 | -0.02 | -0.15% | 13.50 | 13.70 | 22037 | 3002.50 | 0.81% | 0.00 |
| 2025-11-28 | 13.63 | 13.60 | 0.12 | 0.89% | 13.46 | 13.72 | 21891 | 2965.45 | 0.80% | 0.00 |
| 2025-11-27 | 13.41 | 13.48 | 0.09 | 0.67% | 13.28 | 13.58 | 19752 | 2655.43 | 0.73% | 0.00 |
| 2025-11-26 | 13.78 | 13.39 | -0.33 | -2.41% | 13.38 | 13.79 | 36056 | 4899.09 | 1.32% | 0.00 |
| 2025-11-25 | 13.51 | 13.72 | 0.25 | 1.86% | 13.45 | 13.84 | 38028 | 5212.85 | 1.40% | 0.00 |
| 2025-11-24 | 13.24 | 13.47 | 0.26 | 1.97% | 13.21 | 13.55 | 26798 | 3584.56 | 0.98% | 0.00 |
| 2025-11-21 | 13.70 | 13.21 | -0.54 | -3.93% | 13.19 | 13.79 | 43752 | 5861.60 | 1.61% | 0.00 |
| 2025-11-20 | 13.90 | 13.75 | -0.04 | -0.29% | 13.67 | 13.91 | 24152 | 3331.36 | 0.89% | 0.00 |
| 2025-11-19 | 14.05 | 13.79 | -0.17 | -1.22% | 13.76 | 14.06 | 28364 | 3927.98 | 1.04% | 0.00 |
| 2025-11-18 | 14.06 | 13.96 | -0.10 | -0.71% | 13.86 | 14.14 | 24495 | 3424.39 | 0.90% | 0.00 |
| 2025-11-17 | 14.16 | 14.06 | -0.10 | -0.71% | 13.96 | 14.22 | 29525 | 4144.23 | 1.08% | 0.00 |
| 2025-11-14 | 14.07 | 14.16 | 0.09 | 0.64% | 14.04 | 14.28 | 37487 | 5325.72 | 1.38% | 0.00 |
| 2025-11-13 | 14.14 | 14.07 | -0.01 | -0.07% | 13.93 | 14.14 | 34699 | 4862.79 | 1.27% | 0.00 |
| 2025-11-12 | 14.01 | 14.08 | 0.11 | 0.79% | 13.98 | 14.18 | 40092 | 5640.22 | 1.47% | 0.00 |
| 2025-11-11 | 13.92 | 13.97 | 0.03 | 0.22% | 13.85 | 13.98 | 29802 | 4151.60 | 1.09% | 0.00 |
| 2025-11-10 | 13.83 | 13.94 | 0.10 | 0.72% | 13.68 | 13.98 | 38603 | 5369.05 | 1.42% | 0.00 |
| 2025-11-07 | 13.71 | 13.84 | 0.13 | 0.95% | 13.62 | 13.89 | 32506 | 4470.95 | 1.19% | 0.00 |
| 2025-11-06 | 13.78 | 13.71 | -0.08 | -0.58% | 13.62 | 13.99 | 35648 | 4896.03 | 1.31% | 0.00 |
| 2025-11-05 | 13.59 | 13.79 | 0.10 | 0.73% | 13.59 | 13.82 | 29893 | 4099.56 | 1.10% | 0.00 |
| 2025-11-04 | 13.76 | 13.69 | -0.05 | -0.36% | 13.59 | 13.76 | 22822 | 3116.62 | 0.84% | 0.00 |
| 2025-11-03 | 13.68 | 13.74 | 0.12 | 0.88% | 13.56 | 13.74 | 20942 | 2862.52 | 0.77% | 0.00 |
| 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 |
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。
