| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 55.93 | 53.85 | -1.70 | -3.06% | 53.65 | 55.93 | 9003 | 4908.83 | 1.04% | 0.00 |
| 2026-03-25 | 54.72 | 55.55 | 0.85 | 1.55% | 54.72 | 56.10 | 12789 | 7114.01 | 1.48% | 0.00 |
| 2026-03-24 | 54.63 | 54.70 | 1.06 | 1.98% | 52.93 | 54.80 | 12313 | 6631.99 | 1.43% | 0.00 |
| 2026-03-23 | 55.42 | 53.64 | -2.80 | -4.96% | 52.85 | 55.82 | 24412 | 13207.14 | 2.83% | 0.00 |
| 2026-03-20 | 56.68 | 56.44 | 0.17 | 0.30% | 56.30 | 58.52 | 21011 | 12098.75 | 2.44% | 0.00 |
| 2026-03-19 | 56.96 | 56.27 | -1.39 | -2.41% | 56.15 | 57.25 | 10856 | 6145.85 | 1.26% | 0.00 |
| 2026-03-18 | 56.50 | 57.66 | 1.34 | 2.38% | 56.50 | 57.76 | 12624 | 7214.61 | 1.46% | 0.00 |
| 2026-03-17 | 58.45 | 56.32 | -1.95 | -3.35% | 56.25 | 58.76 | 12438 | 7122.38 | 1.44% | 0.00 |
| 2026-03-16 | 58.00 | 58.27 | 0.12 | 0.21% | 57.22 | 58.27 | 12041 | 6955.36 | 1.40% | 0.00 |
| 2026-03-13 | 58.48 | 58.15 | -0.35 | -0.60% | 57.64 | 59.21 | 11319 | 6616.71 | 1.31% | 0.00 |
| 2026-03-12 | 58.65 | 58.50 | -0.12 | -0.20% | 58.20 | 59.78 | 13362 | 7864.31 | 1.55% | 0.00 |
| 2026-03-11 | 59.19 | 58.62 | -0.60 | -1.01% | 58.42 | 59.73 | 12022 | 7095.47 | 1.40% | 0.00 |
| 2026-03-10 | 57.49 | 59.22 | 2.62 | 4.63% | 57.49 | 59.28 | 19026 | 11178.81 | 2.21% | 0.00 |
| 2026-03-09 | 56.68 | 56.60 | -1.27 | -2.19% | 55.03 | 56.86 | 16795 | 9402.64 | 1.95% | 0.00 |
| 2026-03-06 | 57.00 | 57.87 | 0.44 | 0.77% | 56.74 | 58.24 | 10020 | 5782.52 | 1.16% | 0.00 |
| 2026-03-05 | 57.72 | 57.43 | 1.00 | 1.77% | 57.00 | 58.35 | 13273 | 7669.99 | 1.54% | 0.00 |
| 2026-03-04 | 55.50 | 56.43 | -0.34 | -0.60% | 55.50 | 57.35 | 10351 | 5864.30 | 1.20% | 2.00 |
| 2026-03-03 | 59.98 | 56.77 | -3.03 | -5.07% | 56.70 | 60.48 | 25789 | 15018.74 | 2.99% | 0.00 |
| 2026-03-02 | 61.73 | 59.80 | -3.06 | -4.87% | 59.73 | 62.30 | 28757 | 17489.63 | 3.34% | 0.00 |
| 2026-02-27 | 63.21 | 62.86 | -0.88 | -1.38% | 62.26 | 63.21 | 15829 | 9917.38 | 1.84% | 3.00 |
| 2026-02-26 | 61.80 | 63.74 | 1.73 | 2.79% | 61.60 | 63.85 | 26200 | 16539.86 | 3.04% | 0.00 |
| 2026-02-25 | 62.41 | 62.01 | -0.39 | -0.63% | 61.50 | 62.80 | 19632 | 12145.22 | 2.28% | 0.00 |
| 2026-02-24 | 61.48 | 62.40 | 2.32 | 3.86% | 60.87 | 63.73 | 24709 | 15373.81 | 2.87% | 5.00 |
| 2026-02-13 | 60.99 | 60.08 | -0.95 | -1.56% | 60.04 | 61.40 | 14753 | 8956.22 | 1.71% | 0.00 |
| 2026-02-12 | 60.30 | 61.03 | 0.76 | 1.26% | 60.20 | 61.54 | 12364 | 7535.42 | 1.43% | 0.00 |
| 2026-02-11 | 60.44 | 60.27 | -0.32 | -0.53% | 60.25 | 60.97 | 8483 | 5132.12 | 0.98% | 0.00 |
| 2026-02-10 | 60.14 | 60.59 | 0.27 | 0.45% | 60.13 | 61.19 | 10144 | 6166.38 | 1.18% | 0.00 |
| 2026-02-09 | 59.98 | 60.32 | 1.06 | 1.79% | 59.57 | 60.50 | 11254 | 6774.95 | 1.31% | 0.00 |
| 2026-02-06 | 59.38 | 59.26 | -0.58 | -0.97% | 58.86 | 60.16 | 13500 | 8035.36 | 1.57% | 0.00 |
| 2026-02-05 | 60.53 | 59.84 | -0.79 | -1.30% | 59.66 | 61.03 | 11139 | 6688.75 | 1.29% | 0.00 |
| 2026-02-04 | 61.98 | 60.63 | -1.47 | -2.37% | 60.02 | 62.31 | 19546 | 11877.39 | 2.27% | 0.00 |
| 2026-02-03 | 60.55 | 62.10 | 1.57 | 2.59% | 60.55 | 62.34 | 14425 | 8890.77 | 1.67% | 0.00 |
| 2026-02-02 | 61.50 | 60.53 | -0.85 | -1.38% | 60.30 | 63.00 | 17699 | 10897.13 | 2.05% | 0.00 |
| 2026-01-30 | 60.53 | 61.38 | 0.67 | 1.10% | 59.19 | 61.99 | 22611 | 13733.43 | 2.62% | 0.00 |
| 2026-01-29 | 64.01 | 60.71 | -3.74 | -5.80% | 60.70 | 64.77 | 40470 | 25294.59 | 4.70% | 0.00 |
| 2026-01-28 | 65.88 | 64.45 | -1.55 | -2.35% | 64.25 | 66.30 | 23787 | 15494.24 | 2.76% | 0.00 |
| 2026-01-27 | 65.35 | 66.00 | 0.22 | 0.33% | 62.68 | 66.18 | 33181 | 21440.69 | 3.85% | 2.00 |
| 2026-01-26 | 65.34 | 65.78 | 0.31 | 0.47% | 64.50 | 66.93 | 28812 | 18928.68 | 3.34% | 0.00 |
| 2026-01-23 | 65.54 | 65.47 | 0.22 | 0.34% | 64.88 | 65.78 | 19239 | 12556.51 | 2.23% | 0.00 |
| 2026-01-22 | 66.42 | 65.25 | -1.11 | -1.67% | 65.05 | 66.71 | 17913 | 11734.87 | 2.08% | 0.00 |
| 2026-01-21 | 64.30 | 66.36 | 1.67 | 2.58% | 64.17 | 66.55 | 21375 | 14022.43 | 2.48% | 0.00 |
| 2026-01-20 | 65.50 | 64.69 | -1.13 | -1.72% | 64.16 | 66.16 | 20362 | 13207.58 | 2.36% | 0.00 |
| 2026-01-19 | 67.83 | 65.82 | -1.67 | -2.47% | 65.57 | 67.85 | 31412 | 20843.21 | 3.65% | 0.00 |
| 2026-01-16 | 66.24 | 67.49 | 1.24 | 1.87% | 65.81 | 67.49 | 33636 | 22474.65 | 3.90% | 2.00 |
| 2026-01-15 | 64.97 | 66.25 | 1.42 | 2.19% | 64.76 | 67.44 | 33162 | 21943.98 | 3.85% | 0.00 |
| 2026-01-14 | 64.79 | 64.83 | 0.20 | 0.31% | 63.80 | 66.40 | 33492 | 21832.12 | 3.89% | 0.00 |
| 2026-01-13 | 66.98 | 64.63 | -1.92 | -2.89% | 64.38 | 67.00 | 30916 | 20109.96 | 3.59% | 0.00 |
| 2026-01-12 | 63.70 | 66.55 | 2.58 | 4.03% | 63.69 | 66.55 | 49748 | 32509.73 | 5.77% | 8.00 |
| 2026-01-09 | 63.51 | 63.97 | -0.03 | -0.05% | 63.24 | 64.63 | 35753 | 22864.51 | 4.15% | 5.00 |
| 2026-01-08 | 63.56 | 64.00 | 0.36 | 0.57% | 63.36 | 64.87 | 36793 | 23562.86 | 4.27% | 0.00 |
| 2026-01-07 | 64.98 | 63.64 | -1.59 | -2.44% | 63.30 | 64.98 | 52626 | 33625.39 | 6.11% | 0.00 |
| 2026-01-06 | 66.92 | 65.23 | -2.47 | -3.65% | 64.30 | 67.94 | 64308 | 42209.76 | 7.46% | 10.00 |
| 2026-01-05 | 60.47 | 67.70 | 7.63 | 12.70% | 60.47 | 68.68 | 86797 | 56877.98 | 10.07% | 1.00 |
| 2025-12-31 | 60.00 | 60.07 | 0.12 | 0.20% | 59.76 | 61.71 | 15099 | 9088.37 | 1.75% | 0.00 |
| 2025-12-30 | 60.68 | 59.95 | -1.10 | -1.80% | 59.73 | 61.35 | 23180 | 13991.80 | 2.69% | 0.00 |
| 2025-12-29 | 59.98 | 61.05 | 1.13 | 1.89% | 59.98 | 61.87 | 22158 | 13577.67 | 2.57% | 0.00 |
| 2025-12-26 | 60.21 | 59.92 | -0.48 | -0.79% | 59.70 | 60.80 | 13311 | 8012.92 | 1.54% | 1.00 |
| 2025-12-25 | 60.50 | 60.40 | -0.10 | -0.17% | 59.76 | 60.90 | 12914 | 7779.89 | 1.50% | 0.00 |
| 2025-12-24 | 58.98 | 60.50 | 1.85 | 3.15% | 58.68 | 60.99 | 20631 | 12369.68 | 2.39% | 0.00 |
| 2025-12-23 | 58.79 | 58.65 | -0.14 | -0.24% | 58.32 | 59.38 | 13931 | 8181.46 | 1.62% | 1.00 |
| 2025-12-22 | 58.13 | 58.79 | 0.71 | 1.22% | 58.12 | 59.28 | 11503 | 6767.46 | 1.33% | 1.00 |
| 2025-12-19 | 58.45 | 58.08 | -0.31 | -0.53% | 58.00 | 59.08 | 11432 | 6684.72 | 1.33% | 0.00 |
| 2025-12-18 | 57.61 | 58.39 | 0.48 | 0.83% | 57.16 | 59.13 | 10423 | 6091.01 | 1.21% | 0.00 |
| 2025-12-17 | 56.78 | 57.91 | 1.01 | 1.78% | 56.45 | 57.99 | 12217 | 7008.66 | 1.42% | 0.00 |
| 2025-12-16 | 57.76 | 56.90 | -0.92 | -1.59% | 56.47 | 58.39 | 10461 | 5956.66 | 1.21% | 0.00 |
| 2025-12-15 | 58.83 | 57.82 | -1.09 | -1.85% | 57.72 | 59.16 | 11704 | 6837.14 | 1.36% | 0.00 |
| 2025-12-12 | 59.04 | 58.91 | 0.11 | 0.19% | 58.12 | 59.58 | 9535 | 5623.30 | 1.11% | 0.00 |
| 2025-12-11 | 60.08 | 58.80 | -0.98 | -1.64% | 58.74 | 60.15 | 7904 | 4676.34 | 0.92% | 2.00 |
| 2025-12-10 | 59.61 | 59.78 | -0.34 | -0.57% | 58.84 | 60.20 | 11742 | 6982.35 | 1.36% | 2.00 |
| 2025-12-09 | 60.80 | 60.12 | -0.65 | -1.07% | 59.86 | 61.39 | 11755 | 7103.06 | 1.36% | 1.00 |
| 2025-12-08 | 60.49 | 60.77 | 0.35 | 0.58% | 59.97 | 61.40 | 13204 | 8021.93 | 1.53% | 0.00 |
| 2025-12-05 | 59.56 | 60.42 | 1.36 | 2.30% | 58.83 | 60.68 | 9221 | 5531.42 | 1.07% | 1.00 |
| 2025-12-04 | 59.36 | 59.06 | -0.29 | -0.49% | 58.24 | 59.79 | 9228 | 5431.43 | 1.07% | 1.00 |
| 2025-12-03 | 60.35 | 59.35 | -0.81 | -1.35% | 59.01 | 60.56 | 10633 | 6336.99 | 1.23% | 0.00 |
| 2025-12-02 | 60.65 | 60.16 | -0.83 | -1.36% | 59.83 | 61.43 | 12067 | 7300.35 | 1.40% | 1.00 |
| 2025-12-01 | 59.78 | 60.99 | 1.08 | 1.80% | 59.31 | 61.18 | 16722 | 10082.00 | 1.94% | 7.00 |
| 2025-11-28 | 59.81 | 59.91 | -0.02 | -0.03% | 59.39 | 60.58 | 9080 | 5441.81 | 1.05% | 2.00 |
| 2025-11-27 | 58.07 | 59.93 | 1.47 | 2.51% | 58.07 | 60.58 | 18001 | 10745.58 | 2.09% | 0.00 |
| 2025-11-26 | 57.78 | 58.46 | 0.62 | 1.07% | 57.69 | 59.89 | 18711 | 11053.70 | 2.17% | 0.00 |
| 2025-11-25 | 56.95 | 57.84 | 1.24 | 2.19% | 56.60 | 58.63 | 13127 | 7613.28 | 1.52% | 0.00 |
达瑞电子(300976)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。
