| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 79.41 | 80.55 | 2.54 | 3.26% | 77.03 | 83.57 | 17713 | 14349.13 | 2.21% | 0.00 |
| 2026-03-24 | 76.00 | 78.01 | 4.27 | 5.79% | 75.02 | 78.10 | 11319 | 8668.47 | 1.41% | 0.00 |
| 2026-03-23 | 77.54 | 73.74 | -4.47 | -5.72% | 73.00 | 78.06 | 15144 | 11369.59 | 1.89% | 0.00 |
| 2026-03-20 | 81.29 | 78.21 | -2.68 | -3.31% | 77.99 | 82.30 | 7452 | 5969.20 | 0.93% | 0.00 |
| 2026-03-19 | 84.00 | 80.89 | -2.86 | -3.41% | 80.47 | 85.87 | 7095 | 5815.52 | 0.89% | 0.00 |
| 2026-03-18 | 82.83 | 83.75 | 0.84 | 1.01% | 81.70 | 84.18 | 7738 | 6427.98 | 0.97% | 0.00 |
| 2026-03-17 | 83.00 | 82.91 | 0.15 | 0.18% | 81.62 | 83.98 | 11257 | 9317.79 | 1.41% | 0.00 |
| 2026-03-16 | 85.92 | 82.76 | -3.16 | -3.68% | 82.52 | 87.20 | 16027 | 13436.72 | 2.00% | 0.00 |
| 2026-03-13 | 87.48 | 85.92 | -1.47 | -1.68% | 84.40 | 88.23 | 13010 | 11225.03 | 1.63% | 0.00 |
| 2026-03-12 | 89.00 | 87.39 | -2.93 | -3.24% | 85.85 | 89.50 | 20858 | 18185.53 | 2.61% | 0.00 |
| 2026-03-11 | 93.95 | 90.32 | -3.99 | -4.23% | 89.00 | 94.99 | 22984 | 20971.14 | 2.87% | 0.00 |
| 2026-03-10 | 90.50 | 94.31 | 3.79 | 4.19% | 87.90 | 98.29 | 27160 | 25424.70 | 3.39% | 0.00 |
| 2026-03-09 | 82.88 | 90.52 | 6.67 | 7.95% | 82.80 | 91.39 | 28726 | 25053.53 | 3.59% | 0.00 |
| 2026-03-06 | 80.77 | 83.85 | 2.77 | 3.42% | 78.20 | 87.18 | 23257 | 19382.47 | 2.91% | 0.00 |
| 2026-03-05 | 80.92 | 81.08 | 2.13 | 2.70% | 78.95 | 82.98 | 20387 | 16443.85 | 2.55% | 0.00 |
| 2026-03-04 | 75.59 | 78.95 | 3.36 | 4.45% | 73.39 | 83.50 | 21944 | 17355.83 | 2.74% | 0.00 |
| 2026-03-03 | 75.44 | 75.59 | 0.71 | 0.95% | 72.60 | 78.00 | 15336 | 11496.03 | 1.92% | 0.00 |
| 2026-03-02 | 74.00 | 74.88 | 0.38 | 0.51% | 70.45 | 74.88 | 16630 | 12170.64 | 2.08% | 0.00 |
| 2026-02-27 | 64.13 | 74.50 | 10.40 | 16.22% | 63.35 | 74.99 | 27505 | 19411.56 | 3.44% | 0.00 |
| 2026-02-24 | 62.27 | 64.10 | 2.02 | 3.25% | 62.13 | 64.56 | 7667 | 4888.69 | 0.96% | 0.00 |
| 2026-02-13 | 62.14 | 62.08 | 0.19 | 0.31% | 61.28 | 63.39 | 5164 | 3238.33 | 0.65% | 0.00 |
| 2026-02-12 | 62.88 | 61.89 | -0.30 | -0.48% | 61.60 | 62.88 | 5365 | 3327.82 | 0.67% | 0.00 |
| 2026-02-11 | 64.45 | 62.19 | -1.46 | -2.29% | 61.63 | 64.45 | 7898 | 4925.95 | 0.99% | 0.00 |
| 2026-02-10 | 64.16 | 63.65 | -0.51 | -0.79% | 62.70 | 65.00 | 5111 | 3252.83 | 0.64% | 0.00 |
| 2026-02-09 | 62.09 | 64.16 | 2.47 | 4.00% | 61.10 | 64.34 | 7665 | 4813.35 | 0.96% | 0.00 |
| 2026-02-06 | 60.99 | 61.69 | 0.48 | 0.78% | 60.68 | 62.54 | 5394 | 3332.10 | 0.67% | 0.00 |
| 2026-02-05 | 61.72 | 61.21 | -0.91 | -1.46% | 61.00 | 62.87 | 5283 | 3248.11 | 0.66% | 0.00 |
| 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 |
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。
