| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 62.58 | 62.12 | -0.46 | -0.74% | 61.61 | 63.83 | 4118 | 2564.12 | 0.51% | 0.00 |
| 2026-02-03 | 63.26 | 62.58 | 0.43 | 0.69% | 61.09 | 63.88 | 9050 | 5638.32 | 1.13% | 0.00 |
| 2026-02-02 | 61.42 | 62.15 | 0.00 | 0.00% | 61.42 | 65.66 | 11410 | 7256.06 | 1.43% | 0.00 |
| 2026-01-30 | 62.09 | 62.15 | -0.18 | -0.29% | 61.10 | 63.11 | 10082 | 6266.41 | 1.26% | 0.00 |
| 2026-01-29 | 65.35 | 62.33 | -3.08 | -4.71% | 62.12 | 65.83 | 11132 | 7080.88 | 1.39% | 0.00 |
| 2026-01-28 | 67.98 | 65.41 | -2.56 | -3.77% | 65.01 | 69.80 | 10283 | 6834.64 | 1.29% | 0.00 |
| 2026-01-27 | 68.23 | 67.97 | -0.27 | -0.40% | 65.61 | 68.50 | 13945 | 9335.93 | 1.74% | 0.00 |
| 2026-01-26 | 68.41 | 68.24 | -0.17 | -0.25% | 65.13 | 70.00 | 16303 | 11062.63 | 2.04% | 0.00 |
| 2026-01-23 | 66.42 | 68.41 | 2.74 | 4.17% | 65.83 | 69.63 | 12423 | 8438.08 | 1.55% | 0.00 |
| 2026-01-22 | 65.68 | 65.67 | -0.01 | -0.02% | 64.00 | 66.50 | 15086 | 9888.25 | 1.89% | 0.00 |
| 2026-01-21 | 64.89 | 65.68 | 0.79 | 1.22% | 63.11 | 67.88 | 20404 | 13433.17 | 2.55% | 0.00 |
| 2026-01-20 | 64.50 | 64.89 | 0.50 | 0.78% | 62.70 | 65.65 | 11186 | 7173.70 | 1.40% | 0.00 |
| 2026-01-19 | 62.62 | 64.39 | 1.27 | 2.01% | 62.12 | 66.77 | 16839 | 10848.02 | 2.10% | 0.00 |
| 2026-01-16 | 65.21 | 63.12 | 0.41 | 0.65% | 60.30 | 65.21 | 16919 | 10678.63 | 2.11% | 0.00 |
| 2026-01-15 | 56.13 | 62.71 | 6.46 | 11.48% | 56.10 | 64.80 | 26546 | 16470.63 | 3.32% | 0.00 |
| 2026-01-14 | 56.80 | 56.25 | 0.56 | 1.01% | 54.90 | 58.67 | 15856 | 8978.65 | 1.98% | 0.00 |
| 2026-01-13 | 56.10 | 55.69 | -0.41 | -0.73% | 55.65 | 57.94 | 12362 | 7020.52 | 1.55% | 0.00 |
| 2026-01-12 | 57.60 | 56.10 | 0.23 | 0.41% | 54.98 | 57.60 | 17690 | 9841.38 | 2.21% | 0.00 |
| 2026-01-09 | 57.52 | 55.87 | -0.93 | -1.64% | 55.42 | 57.52 | 7835 | 4373.88 | 0.98% | 0.00 |
| 2026-01-08 | 55.62 | 56.80 | 1.23 | 2.21% | 55.00 | 57.30 | 12048 | 6770.11 | 1.51% | 0.00 |
| 2026-01-07 | 56.29 | 55.57 | -0.79 | -1.40% | 55.00 | 57.67 | 11670 | 6558.93 | 1.46% | 0.00 |
| 2026-01-06 | 58.70 | 56.36 | -2.11 | -3.61% | 56.16 | 58.99 | 10107 | 5725.42 | 1.26% | 0.00 |
| 2026-01-05 | 59.67 | 58.47 | -1.20 | -2.01% | 58.10 | 59.92 | 11109 | 6533.58 | 1.39% | 0.00 |
| 2025-12-31 | 58.40 | 59.67 | 0.98 | 1.67% | 58.08 | 60.42 | 15907 | 9421.11 | 1.99% | 0.00 |
| 2025-12-30 | 56.12 | 58.69 | 2.11 | 3.73% | 55.18 | 59.95 | 22618 | 13226.15 | 2.83% | 0.00 |
| 2025-12-29 | 51.49 | 56.58 | 5.09 | 9.89% | 51.46 | 57.28 | 30939 | 16674.97 | 3.87% | 0.00 |
| 2025-12-26 | 53.57 | 51.49 | -1.22 | -2.31% | 51.42 | 53.57 | 12894 | 6684.37 | 1.61% | 0.00 |
| 2025-12-25 | 52.00 | 52.71 | 0.06 | 0.11% | 51.51 | 53.22 | 9260 | 4832.43 | 1.16% | 0.00 |
| 2025-12-24 | 51.57 | 52.65 | 1.08 | 2.09% | 50.50 | 53.11 | 11377 | 5929.02 | 1.42% | 0.00 |
| 2025-12-23 | 49.89 | 51.57 | 1.57 | 3.14% | 49.50 | 52.32 | 14160 | 7260.89 | 1.77% | 0.00 |
| 2025-12-22 | 50.90 | 50.00 | -0.90 | -1.77% | 48.75 | 50.92 | 13312 | 6596.97 | 1.66% | 0.00 |
| 2025-12-19 | 51.62 | 50.90 | -0.72 | -1.39% | 50.70 | 51.88 | 9801 | 5002.70 | 1.23% | 0.00 |
| 2025-12-18 | 48.53 | 51.62 | 2.67 | 5.45% | 48.53 | 52.77 | 16364 | 8394.35 | 2.05% | 0.00 |
| 2025-12-17 | 48.20 | 48.95 | 0.61 | 1.26% | 47.69 | 49.08 | 6076 | 2940.54 | 0.76% | 0.00 |
| 2025-12-16 | 48.68 | 48.34 | -0.39 | -0.80% | 48.16 | 49.65 | 6989 | 3407.42 | 0.87% | 0.00 |
| 2025-12-15 | 50.29 | 48.73 | -1.42 | -2.83% | 48.51 | 50.79 | 10500 | 5213.73 | 1.31% | 0.00 |
| 2025-12-12 | 50.00 | 50.15 | -0.40 | -0.79% | 49.72 | 51.33 | 10924 | 5504.36 | 1.37% | 0.00 |
| 2025-12-11 | 51.60 | 50.55 | -1.35 | -2.60% | 50.20 | 52.55 | 9882 | 5056.61 | 1.24% | 0.00 |
| 2025-12-10 | 52.67 | 51.90 | -1.15 | -2.17% | 50.66 | 53.26 | 14432 | 7437.38 | 1.80% | 1.00 |
| 2025-12-09 | 51.22 | 53.05 | 1.84 | 3.59% | 51.02 | 53.88 | 22228 | 11727.49 | 2.78% | 0.00 |
| 2025-12-08 | 49.88 | 51.21 | 2.21 | 4.51% | 48.70 | 51.79 | 20508 | 10315.64 | 2.56% | 0.00 |
| 2025-12-05 | 48.45 | 49.00 | 0.35 | 0.72% | 47.89 | 49.24 | 7860 | 3828.84 | 0.98% | 0.00 |
| 2025-12-04 | 49.28 | 48.65 | -0.63 | -1.28% | 48.38 | 49.98 | 8014 | 3928.92 | 1.00% | 0.00 |
| 2025-12-03 | 48.71 | 49.28 | 0.28 | 0.57% | 48.67 | 49.89 | 14026 | 6912.10 | 1.75% | 0.00 |
| 2025-12-02 | 48.20 | 49.00 | 0.84 | 1.74% | 47.69 | 49.45 | 17012 | 8271.79 | 2.13% | 0.00 |
| 2025-12-01 | 47.67 | 48.16 | 0.51 | 1.07% | 47.20 | 49.45 | 15619 | 7569.86 | 1.95% | 0.00 |
| 2025-11-28 | 48.10 | 47.65 | 0.03 | 0.06% | 46.95 | 48.20 | 11519 | 5481.11 | 1.44% | 0.00 |
| 2025-11-27 | 48.01 | 47.62 | -0.73 | -1.51% | 46.70 | 48.78 | 21638 | 10273.05 | 2.70% | 0.00 |
| 2025-11-26 | 49.15 | 48.35 | -0.61 | -1.25% | 47.29 | 50.09 | 19522 | 9445.26 | 2.44% | 0.00 |
| 2025-11-25 | 49.11 | 48.96 | -0.14 | -0.29% | 48.81 | 51.25 | 12028 | 5992.33 | 1.50% | 0.00 |
| 2025-11-24 | 47.60 | 49.10 | 1.47 | 3.09% | 46.17 | 49.84 | 12824 | 6217.99 | 1.60% | 0.00 |
| 2025-11-21 | 49.75 | 47.63 | -1.18 | -2.42% | 46.64 | 49.75 | 20842 | 9939.07 | 2.61% | 0.00 |
| 2025-11-20 | 50.17 | 48.81 | -0.72 | -1.45% | 48.72 | 50.35 | 9514 | 4699.01 | 1.19% | 0.00 |
| 2025-11-19 | 51.51 | 49.53 | -1.86 | -3.62% | 49.30 | 51.54 | 14250 | 7109.95 | 1.78% | 0.00 |
| 2025-11-18 | 52.72 | 51.39 | -1.33 | -2.52% | 51.02 | 52.85 | 14798 | 7670.38 | 1.85% | 0.00 |
| 2025-11-17 | 53.64 | 52.72 | -1.17 | -2.17% | 52.52 | 54.26 | 15921 | 8419.52 | 1.99% | 0.00 |
| 2025-11-14 | 55.30 | 53.89 | -1.87 | -3.35% | 53.74 | 56.34 | 19208 | 10500.32 | 2.40% | 0.00 |
| 2025-11-13 | 57.79 | 55.76 | -2.03 | -3.51% | 54.68 | 57.99 | 27126 | 15124.72 | 3.39% | 0.00 |
| 2025-11-12 | 56.80 | 57.79 | 1.26 | 2.23% | 55.97 | 61.69 | 35908 | 21180.42 | 4.49% | 0.00 |
| 2025-11-11 | 56.72 | 56.53 | 0.01 | 0.02% | 55.71 | 57.40 | 15853 | 8978.26 | 1.98% | 0.00 |
| 2025-11-10 | 56.10 | 56.52 | 0.60 | 1.07% | 55.45 | 57.79 | 19526 | 11071.08 | 2.44% | 0.00 |
| 2025-11-07 | 55.80 | 55.92 | 0.01 | 0.02% | 55.09 | 56.85 | 15955 | 8924.60 | 1.99% | 0.00 |
| 2025-11-06 | 57.00 | 55.91 | -0.77 | -1.36% | 55.05 | 57.84 | 18660 | 10442.63 | 2.33% | 0.00 |
| 2025-11-05 | 57.48 | 56.68 | -0.28 | -0.49% | 55.19 | 57.48 | 13991 | 7848.44 | 1.75% | 0.00 |
| 2025-11-04 | 57.79 | 56.96 | -0.53 | -0.92% | 55.21 | 57.83 | 17649 | 9982.80 | 2.21% | 0.00 |
| 2025-11-03 | 56.34 | 57.49 | 1.32 | 2.35% | 55.02 | 57.49 | 20776 | 11729.20 | 2.60% | 0.00 |
| 2025-10-31 | 55.18 | 56.17 | 0.60 | 1.08% | 55.18 | 57.86 | 27454 | 15559.73 | 3.43% | 0.00 |
| 2025-10-30 | 57.68 | 55.57 | -2.08 | -3.61% | 55.16 | 58.09 | 27266 | 15339.18 | 3.41% | 0.00 |
| 2025-10-29 | 57.47 | 57.65 | 0.29 | 0.51% | 55.40 | 58.12 | 28417 | 16099.59 | 3.55% | 0.00 |
| 2025-10-28 | 56.04 | 57.36 | 1.48 | 2.65% | 55.39 | 57.92 | 36859 | 20988.08 | 4.61% | 0.00 |
| 2025-10-27 | 55.41 | 55.88 | 0.82 | 1.49% | 54.49 | 56.43 | 29826 | 16618.74 | 3.73% | 0.00 |
| 2025-10-24 | 56.49 | 55.06 | -0.66 | -1.18% | 54.60 | 56.77 | 44884 | 24942.37 | 5.61% | 2.00 |
| 2025-10-23 | 58.00 | 55.72 | -2.90 | -4.95% | 52.25 | 59.49 | 68748 | 38122.34 | 8.59% | 1.00 |
| 2025-10-22 | 53.94 | 58.62 | 5.43 | 10.21% | 53.90 | 61.88 | 77266 | 44640.63 | 9.66% | 2.00 |
| 2025-10-21 | 52.03 | 53.19 | 1.42 | 2.74% | 51.02 | 55.50 | 52282 | 27772.31 | 6.54% | 6.00 |
| 2025-10-20 | 52.06 | 51.77 | 0.13 | 0.25% | 49.66 | 53.70 | 47823 | 24395.57 | 5.98% | 0.00 |
| 2025-10-17 | 50.91 | 51.64 | 0.84 | 1.65% | 50.08 | 53.81 | 57194 | 29676.08 | 7.15% | 22.00 |
| 2025-10-16 | 45.55 | 50.80 | 4.88 | 10.63% | 45.55 | 54.97 | 74606 | 37228.90 | 9.33% | 0.00 |
| 2025-10-15 | 41.54 | 45.92 | 3.86 | 9.18% | 40.91 | 47.28 | 59661 | 26172.29 | 7.46% | 0.00 |
| 2025-10-14 | 45.00 | 42.06 | 1.98 | 4.94% | 41.15 | 45.45 | 70874 | 30617.41 | 8.86% | 0.00 |
多瑞医药(301075)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。
