| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 56.06 | 56.60 | 1.35 | 2.44% | 55.31 | 56.80 | 12338 | 6951.99 | 1.43% | 0.00 |
| 2025-11-21 | 56.60 | 55.25 | -2.20 | -3.83% | 54.70 | 57.24 | 16956 | 9431.65 | 1.97% | 0.00 |
| 2025-11-20 | 57.89 | 57.45 | -0.17 | -0.30% | 57.43 | 58.50 | 9807 | 5668.02 | 1.14% | 0.05 |
| 2025-11-19 | 59.28 | 57.62 | -1.48 | -2.50% | 57.38 | 59.30 | 18126 | 10529.22 | 2.10% | 1.00 |
| 2025-11-18 | 60.66 | 59.10 | -1.38 | -2.28% | 58.70 | 60.95 | 13348 | 7967.84 | 1.55% | 2.00 |
| 2025-11-17 | 61.20 | 60.48 | -0.72 | -1.18% | 60.30 | 61.64 | 6549 | 3975.27 | 0.76% | 1.00 |
| 2025-11-14 | 62.00 | 61.20 | -0.78 | -1.26% | 61.04 | 62.24 | 6884 | 4241.25 | 0.80% | 0.00 |
| 2025-11-13 | 61.18 | 61.98 | 0.67 | 1.09% | 61.00 | 62.09 | 8074 | 4975.41 | 0.94% | 0.00 |
| 2025-11-12 | 61.78 | 61.31 | -0.47 | -0.76% | 61.00 | 62.36 | 10264 | 6306.08 | 1.19% | 0.00 |
| 2025-11-11 | 63.95 | 61.78 | -1.71 | -2.69% | 61.58 | 64.00 | 13696 | 8541.41 | 1.59% | 0.00 |
| 2025-11-10 | 64.75 | 63.49 | -1.23 | -1.90% | 62.71 | 65.18 | 16502 | 10482.75 | 1.91% | 1.00 |
| 2025-11-07 | 65.76 | 64.72 | -1.38 | -2.09% | 64.22 | 65.89 | 11709 | 7589.57 | 1.36% | 1.00 |
| 2025-11-06 | 64.20 | 66.10 | 1.90 | 2.96% | 64.17 | 67.17 | 20175 | 13374.11 | 2.34% | 2.00 |
| 2025-11-05 | 63.58 | 64.20 | 0.24 | 0.38% | 63.00 | 64.75 | 8445 | 5394.69 | 0.98% | 0.00 |
| 2025-11-04 | 66.03 | 63.96 | -2.01 | -3.05% | 63.68 | 66.30 | 14622 | 9439.05 | 1.70% | 2.00 |
| 2025-11-03 | 67.00 | 65.97 | -1.43 | -2.12% | 62.80 | 67.10 | 27199 | 17692.23 | 3.16% | 1.00 |
| 2025-10-31 | 67.22 | 67.40 | 0.16 | 0.24% | 66.78 | 68.16 | 9385 | 6332.75 | 1.09% | 0.00 |
| 2025-10-30 | 69.03 | 67.24 | -1.77 | -2.56% | 66.84 | 69.60 | 15533 | 10527.30 | 1.80% | 0.00 |
| 2025-10-29 | 68.80 | 69.01 | -0.19 | -0.27% | 68.52 | 69.88 | 13910 | 9614.48 | 1.61% | 1.00 |
| 2025-10-28 | 69.94 | 69.20 | -1.44 | -2.04% | 68.98 | 70.25 | 14531 | 10107.55 | 1.71% | 1.00 |
| 2025-10-27 | 69.57 | 70.64 | 1.53 | 2.21% | 69.01 | 70.91 | 21202 | 14867.97 | 2.49% | 0.00 |
| 2025-10-24 | 67.00 | 69.11 | 2.23 | 3.33% | 66.86 | 69.26 | 18664 | 12818.66 | 2.19% | 0.00 |
| 2025-10-23 | 67.49 | 66.88 | -0.57 | -0.85% | 65.50 | 67.95 | 11799 | 7812.67 | 1.38% | 1.00 |
| 2025-10-22 | 68.33 | 67.45 | -1.54 | -2.23% | 67.16 | 69.75 | 15488 | 10589.98 | 1.82% | 0.00 |
| 2025-10-21 | 68.51 | 68.99 | 1.09 | 1.61% | 67.56 | 69.46 | 23778 | 16349.34 | 2.79% | 1.00 |
| 2025-10-20 | 66.00 | 67.90 | 1.70 | 2.57% | 65.00 | 69.80 | 29620 | 19913.08 | 3.48% | 2.00 |
| 2025-10-17 | 64.50 | 66.20 | 1.27 | 1.96% | 64.50 | 66.84 | 19503 | 12860.55 | 2.29% | 0.00 |
| 2025-10-16 | 66.61 | 64.93 | -1.91 | -2.86% | 64.76 | 66.61 | 15077 | 9880.50 | 1.77% | 1.00 |
| 2025-10-15 | 64.52 | 66.84 | 2.46 | 3.82% | 63.21 | 66.98 | 16405 | 10772.82 | 1.93% | 0.00 |
| 2025-10-14 | 68.56 | 64.38 | -3.50 | -5.16% | 64.00 | 68.56 | 23215 | 15318.20 | 2.72% | 0.00 |
| 2025-10-13 | 65.01 | 67.88 | -1.81 | -2.60% | 64.28 | 68.80 | 21113 | 14137.17 | 2.48% | 6.00 |
| 2025-10-10 | 69.94 | 69.69 | -0.60 | -0.85% | 69.10 | 70.90 | 18407 | 12849.45 | 2.16% | 0.00 |
| 2025-10-09 | 72.30 | 70.29 | -2.51 | -3.45% | 70.05 | 72.95 | 38650 | 27398.60 | 4.54% | 0.00 |
| 2025-09-30 | 73.61 | 72.80 | -1.40 | -1.89% | 71.60 | 73.98 | 32184 | 23379.05 | 3.78% | 0.00 |
| 2025-09-29 | 68.95 | 74.20 | 4.91 | 7.09% | 68.60 | 74.80 | 46451 | 34018.45 | 5.45% | 12.00 |
| 2025-09-26 | 72.43 | 69.29 | -2.22 | -3.10% | 68.70 | 72.50 | 38253 | 26708.54 | 4.49% | 0.00 |
| 2025-09-25 | 67.90 | 71.51 | 3.41 | 5.01% | 67.51 | 73.68 | 57536 | 41136.62 | 6.75% | 0.00 |
| 2025-09-24 | 65.52 | 68.10 | 1.65 | 2.48% | 65.14 | 68.45 | 34751 | 23285.13 | 4.08% | 0.00 |
| 2025-09-23 | 69.76 | 66.45 | -2.17 | -3.16% | 64.70 | 69.98 | 52974 | 35232.19 | 6.22% | 0.00 |
| 2025-09-22 | 67.00 | 68.62 | 4.00 | 6.19% | 65.25 | 68.62 | 48960 | 32927.55 | 5.75% | 1.00 |
| 2025-09-19 | 66.48 | 64.62 | -1.25 | -1.90% | 63.70 | 67.45 | 30740 | 20053.38 | 3.61% | 0.00 |
| 2025-09-18 | 64.00 | 65.87 | 1.97 | 3.08% | 64.00 | 68.80 | 66075 | 44329.25 | 7.75% | 0.00 |
| 2025-09-17 | 63.02 | 63.90 | 0.67 | 1.06% | 62.75 | 65.20 | 26866 | 17251.74 | 3.15% | 0.00 |
| 2025-09-16 | 60.87 | 63.23 | 2.36 | 3.88% | 60.61 | 63.88 | 32435 | 20256.57 | 3.81% | 1.00 |
| 2025-09-15 | 61.50 | 60.87 | -0.78 | -1.27% | 60.35 | 61.86 | 18661 | 11385.85 | 2.19% | 4.40 |
| 2025-09-12 | 61.90 | 61.65 | -0.38 | -0.61% | 60.98 | 62.68 | 21297 | 13153.28 | 2.50% | 7.00 |
| 2025-09-11 | 60.46 | 62.03 | 1.58 | 2.61% | 59.23 | 62.14 | 24544 | 14990.11 | 2.88% | 0.00 |
| 2025-09-10 | 61.54 | 60.45 | -1.30 | -2.11% | 59.90 | 62.38 | 22617 | 13755.47 | 2.65% | 2.40 |
| 2025-09-09 | 63.57 | 61.75 | -2.33 | -3.64% | 61.50 | 63.57 | 24748 | 15471.00 | 2.90% | 0.00 |
| 2025-09-08 | 62.81 | 64.08 | 1.00 | 1.59% | 62.65 | 64.17 | 25668 | 16267.90 | 3.01% | 0.00 |
| 2025-09-05 | 60.55 | 63.08 | 2.65 | 4.39% | 60.00 | 63.54 | 35651 | 22198.29 | 4.18% | 0.00 |
| 2025-09-04 | 62.19 | 60.43 | -0.95 | -1.55% | 59.48 | 64.18 | 39591 | 24488.38 | 4.65% | 0.00 |
| 2025-09-03 | 63.13 | 61.38 | -1.92 | -3.03% | 60.93 | 65.20 | 35365 | 22415.65 | 4.15% | 0.00 |
| 2025-09-02 | 65.21 | 63.30 | -2.03 | -3.11% | 61.97 | 65.21 | 48467 | 30637.52 | 5.69% | 0.00 |
| 2025-09-01 | 63.50 | 65.33 | 2.30 | 3.65% | 63.10 | 65.33 | 47705 | 30775.68 | 5.60% | 0.00 |
| 2025-08-29 | 62.80 | 63.03 | -0.19 | -0.30% | 61.80 | 63.87 | 32067 | 20177.04 | 3.76% | 2.00 |
| 2025-08-28 | 62.05 | 63.22 | 0.54 | 0.86% | 59.78 | 63.22 | 56902 | 35134.07 | 6.68% | 3.00 |
| 2025-08-27 | 65.66 | 62.68 | -2.75 | -4.20% | 62.65 | 65.83 | 52294 | 33675.11 | 6.14% | 0.00 |
| 2025-08-26 | 62.38 | 65.43 | 2.98 | 4.77% | 61.08 | 67.99 | 70447 | 45766.50 | 8.27% | 0.00 |
| 2025-08-25 | 61.61 | 62.45 | 1.60 | 2.63% | 61.10 | 63.33 | 42927 | 26710.49 | 5.04% | 0.00 |
| 2025-08-22 | 61.36 | 60.85 | -1.04 | -1.68% | 60.66 | 62.81 | 32556 | 19929.58 | 3.82% | 1.00 |
| 2025-08-21 | 60.80 | 61.89 | 1.17 | 1.93% | 60.30 | 64.05 | 56355 | 35102.84 | 6.61% | 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。
