| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-26 | 41.20 | 40.08 | -1.12 | -2.72% | 39.88 | 41.25 | 23368 | 9470.58 | 2.92% | 0.00 |
| 2025-09-25 | 41.97 | 41.20 | -1.21 | -2.85% | 41.00 | 43.19 | 17055 | 7145.24 | 2.13% | 0.00 |
| 2025-09-24 | 42.43 | 42.41 | -0.28 | -0.66% | 41.69 | 42.93 | 13329 | 5642.31 | 1.67% | 0.00 |
| 2025-09-23 | 41.49 | 42.69 | 1.03 | 2.47% | 39.10 | 43.20 | 30596 | 12565.85 | 3.82% | 0.00 |
| 2025-09-22 | 41.64 | 41.66 | -0.30 | -0.71% | 40.50 | 41.88 | 18650 | 7667.77 | 2.33% | 0.00 |
| 2025-09-19 | 42.78 | 41.96 | -1.23 | -2.85% | 41.80 | 43.16 | 15090 | 6403.09 | 1.89% | 0.00 |
| 2025-09-18 | 43.60 | 43.19 | -0.61 | -1.39% | 41.60 | 44.14 | 28567 | 12312.12 | 3.57% | 0.00 |
| 2025-09-17 | 43.60 | 43.80 | 0.12 | 0.27% | 43.02 | 44.06 | 21451 | 9335.49 | 2.68% | 0.00 |
| 2025-09-16 | 43.25 | 43.68 | 0.48 | 1.11% | 42.70 | 44.24 | 28819 | 12540.12 | 3.60% | 0.00 |
| 2025-09-15 | 43.06 | 43.20 | -0.37 | -0.85% | 42.47 | 44.98 | 27109 | 11782.55 | 3.39% | 2.00 |
| 2025-09-12 | 43.96 | 43.57 | -0.29 | -0.66% | 43.10 | 46.06 | 32611 | 14369.65 | 4.08% | 0.00 |
| 2025-09-11 | 42.90 | 43.86 | 0.74 | 1.72% | 41.82 | 44.40 | 27836 | 12084.02 | 3.48% | 0.00 |
| 2025-09-10 | 43.70 | 43.12 | -0.65 | -1.49% | 42.43 | 44.56 | 31412 | 13610.63 | 3.93% | 0.00 |
| 2025-09-09 | 46.53 | 43.77 | -3.09 | -6.59% | 42.70 | 47.14 | 59353 | 26137.70 | 7.42% | 0.00 |
| 2025-09-08 | 47.26 | 46.86 | 0.30 | 0.64% | 45.92 | 47.51 | 42621 | 19864.87 | 5.33% | 0.00 |
| 2025-09-05 | 40.30 | 46.56 | 5.69 | 13.92% | 38.48 | 48.00 | 89654 | 39197.77 | 11.21% | 0.00 |
| 2025-09-04 | 38.60 | 40.87 | 2.27 | 5.88% | 38.50 | 42.60 | 65584 | 26803.25 | 8.20% | 0.00 |
| 2025-09-03 | 38.10 | 38.60 | 0.42 | 1.10% | 38.07 | 39.33 | 47705 | 18506.14 | 5.96% | 0.00 |
| 2025-09-02 | 40.01 | 38.18 | -2.99 | -7.26% | 37.20 | 40.05 | 74438 | 28561.26 | 9.30% | 0.00 |
| 2025-09-01 | 43.00 | 41.17 | -4.25 | -9.36% | 39.43 | 43.48 | 123071 | 50915.74 | 15.38% | 0.00 |
| 2025-08-29 | 45.77 | 45.42 | 1.02 | 2.30% | 43.90 | 53.28 | 173976 | 84806.54 | 21.75% | 11.00 |
| 2025-08-28 | 40.80 | 44.40 | 3.24 | 7.87% | 40.30 | 46.88 | 59397 | 25904.53 | 7.42% | 17.00 |
| 2025-08-27 | 41.79 | 41.16 | -0.67 | -1.60% | 40.76 | 43.00 | 44588 | 18644.85 | 5.57% | 1.00 |
| 2025-08-26 | 42.49 | 41.83 | -0.99 | -2.31% | 41.22 | 43.87 | 36215 | 15395.36 | 4.53% | 0.00 |
| 2025-08-25 | 45.18 | 42.82 | -2.66 | -5.85% | 42.31 | 45.24 | 62990 | 27210.59 | 7.87% | 0.00 |
| 2025-08-22 | 41.94 | 45.48 | 3.58 | 8.54% | 40.81 | 46.10 | 97966 | 42609.93 | 12.25% | 0.00 |
| 2025-08-21 | 41.48 | 41.90 | 0.52 | 1.26% | 40.80 | 43.98 | 45716 | 19325.87 | 5.71% | 0.00 |
| 2025-08-20 | 39.75 | 41.38 | 1.30 | 3.24% | 39.40 | 41.97 | 51632 | 21141.61 | 6.45% | 0.00 |
| 2025-08-19 | 38.17 | 40.08 | 1.91 | 5.00% | 37.20 | 40.99 | 69503 | 27124.61 | 8.69% | 0.00 |
| 2025-08-18 | 37.76 | 38.17 | 0.41 | 1.09% | 37.24 | 41.14 | 74203 | 28792.59 | 9.28% | 0.00 |
| 2025-08-15 | 38.00 | 37.76 | 0.85 | 2.30% | 36.37 | 38.07 | 30884 | 11575.67 | 3.86% | 0.00 |
| 2025-08-14 | 37.80 | 36.91 | -1.09 | -2.87% | 36.90 | 39.50 | 35334 | 13594.67 | 4.42% | 0.00 |
| 2025-08-13 | 37.30 | 38.00 | 0.20 | 0.53% | 37.17 | 38.35 | 39364 | 14878.04 | 4.92% | 0.00 |
| 2025-08-12 | 35.77 | 37.80 | 2.10 | 5.88% | 34.20 | 37.96 | 58680 | 21263.11 | 7.33% | 0.00 |
| 2025-08-11 | 36.58 | 35.70 | -0.64 | -1.76% | 35.42 | 36.69 | 34667 | 12472.18 | 4.33% | 0.00 |
| 2025-08-08 | 35.55 | 36.34 | 0.59 | 1.65% | 35.48 | 36.51 | 18315 | 6603.63 | 2.29% | 5.00 |
| 2025-08-07 | 36.50 | 35.75 | -0.95 | -2.59% | 35.38 | 36.50 | 23487 | 8397.19 | 2.94% | 3.00 |
| 2025-08-06 | 36.66 | 36.70 | -0.17 | -0.46% | 36.00 | 37.22 | 29738 | 10875.34 | 3.72% | 0.00 |
| 2025-08-05 | 37.25 | 36.87 | -0.83 | -2.20% | 36.66 | 37.81 | 29995 | 11109.27 | 3.75% | 0.00 |
| 2025-08-04 | 37.05 | 37.70 | 0.90 | 2.45% | 35.30 | 37.88 | 46991 | 17268.82 | 5.87% | 0.00 |
| 2025-08-01 | 37.41 | 36.80 | -1.17 | -3.08% | 36.22 | 37.76 | 43909 | 16229.39 | 5.49% | 0.00 |
| 2025-07-31 | 38.42 | 37.97 | -0.63 | -1.63% | 36.80 | 38.54 | 73094 | 27410.41 | 9.14% | 0.00 |
| 2025-07-30 | 36.22 | 38.60 | 3.00 | 8.43% | 35.50 | 42.72 | 115456 | 45329.29 | 14.43% | 0.00 |
| 2025-07-29 | 36.85 | 35.60 | -1.74 | -4.66% | 34.62 | 37.41 | 60960 | 21875.22 | 7.62% | 0.00 |
| 2025-07-28 | 35.50 | 37.34 | 1.94 | 5.48% | 35.20 | 38.36 | 43607 | 16222.94 | 5.45% | 1.00 |
| 2025-07-25 | 34.38 | 35.40 | 1.01 | 2.94% | 34.05 | 35.60 | 36438 | 12730.02 | 4.55% | 2.00 |
| 2025-07-24 | 34.57 | 34.39 | 0.40 | 1.18% | 33.94 | 34.88 | 22985 | 7889.38 | 2.87% | 1.00 |
| 2025-07-23 | 34.83 | 33.99 | -0.66 | -1.90% | 33.67 | 35.23 | 34776 | 11974.66 | 4.35% | 0.00 |
| 2025-07-22 | 36.18 | 34.65 | -3.05 | -8.09% | 34.59 | 37.06 | 57719 | 20578.21 | 7.21% | 0.00 |
| 2025-07-21 | 34.46 | 37.70 | 4.21 | 12.57% | 34.11 | 38.50 | 80830 | 29273.30 | 10.10% | 0.00 |
| 2025-07-18 | 32.39 | 33.49 | 1.10 | 3.40% | 32.15 | 33.91 | 37419 | 12410.51 | 4.68% | 0.00 |
| 2025-07-17 | 32.31 | 32.39 | -0.14 | -0.43% | 31.82 | 32.72 | 20220 | 6517.05 | 2.53% | 0.00 |
| 2025-07-16 | 32.58 | 32.53 | -0.07 | -0.21% | 32.31 | 33.58 | 27419 | 9045.61 | 3.43% | 0.00 |
| 2025-07-15 | 32.60 | 32.60 | 0.05 | 0.15% | 31.33 | 32.89 | 34390 | 10987.40 | 4.30% | 0.00 |
| 2025-07-14 | 31.23 | 32.55 | 1.54 | 4.97% | 30.64 | 33.15 | 45360 | 14653.15 | 5.67% | 0.00 |
| 2025-07-11 | 31.49 | 31.01 | -0.39 | -1.24% | 30.51 | 31.62 | 43336 | 13425.96 | 5.42% | 0.00 |
| 2025-07-10 | 28.93 | 31.40 | 2.47 | 8.54% | 28.76 | 33.16 | 79297 | 24802.35 | 9.91% | 0.00 |
| 2025-07-09 | 29.30 | 28.93 | -0.48 | -1.63% | 28.78 | 29.41 | 19393 | 5627.58 | 2.42% | 0.00 |
| 2025-07-08 | 29.25 | 29.41 | 0.25 | 0.86% | 29.01 | 30.07 | 19291 | 5698.54 | 2.41% | 0.00 |
| 2025-07-07 | 29.38 | 29.16 | -0.59 | -1.98% | 28.80 | 29.75 | 22025 | 6429.41 | 2.75% | 0.00 |
| 2025-07-04 | 30.08 | 29.75 | -0.37 | -1.23% | 29.30 | 30.50 | 28920 | 8594.80 | 3.61% | 0.00 |
| 2025-07-03 | 29.45 | 30.12 | 1.34 | 4.66% | 28.89 | 30.80 | 48782 | 14676.51 | 6.10% | 0.00 |
| 2025-07-02 | 29.52 | 28.78 | -0.73 | -2.47% | 28.61 | 29.59 | 19852 | 5750.04 | 2.48% | 0.00 |
| 2025-07-01 | 29.40 | 29.51 | 0.41 | 1.41% | 28.94 | 30.20 | 32227 | 9480.22 | 4.03% | 0.00 |
| 2025-06-30 | 28.99 | 29.10 | 0.19 | 0.66% | 28.60 | 29.63 | 19594 | 5680.70 | 2.45% | 0.00 |
| 2025-06-27 | 28.77 | 28.91 | 0.15 | 0.52% | 28.09 | 29.30 | 25854 | 7440.73 | 3.23% | 0.00 |
| 2025-06-26 | 29.00 | 28.76 | -0.46 | -1.57% | 28.29 | 29.16 | 28190 | 8080.84 | 3.52% | 0.00 |
| 2025-06-25 | 27.99 | 29.22 | 1.49 | 5.37% | 27.75 | 29.90 | 56222 | 16315.41 | 7.03% | 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。
