| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 63.17 | 65.73 | 2.55 | 4.04% | 63.04 | 66.74 | 12988 | 8419.69 | 4.08% | 0.00 |
| 2025-12-22 | 61.93 | 63.18 | 1.55 | 2.52% | 61.79 | 63.45 | 8523 | 5354.57 | 2.68% | 0.00 |
| 2025-12-19 | 62.35 | 61.63 | 0.02 | 0.03% | 61.12 | 62.53 | 3549 | 2190.17 | 1.11% | 0.00 |
| 2025-12-18 | 59.50 | 61.61 | 1.83 | 3.06% | 59.46 | 62.29 | 7650 | 4703.47 | 2.40% | 0.00 |
| 2025-12-17 | 60.10 | 59.78 | -0.61 | -1.01% | 58.27 | 60.78 | 5928 | 3518.11 | 1.86% | 0.00 |
| 2025-12-16 | 61.21 | 60.39 | -0.82 | -1.34% | 60.00 | 61.74 | 5887 | 3569.66 | 1.85% | 5.00 |
| 2025-12-15 | 62.01 | 61.21 | -1.31 | -2.10% | 61.00 | 63.19 | 6510 | 4034.37 | 2.04% | 5.00 |
| 2025-12-12 | 63.63 | 62.52 | -1.10 | -1.73% | 62.50 | 64.18 | 8096 | 5116.35 | 2.54% | 0.00 |
| 2025-12-11 | 62.35 | 63.62 | 1.11 | 1.78% | 61.80 | 64.00 | 10042 | 6325.25 | 3.15% | 0.00 |
| 2025-12-10 | 64.50 | 62.51 | -2.22 | -3.43% | 61.51 | 64.73 | 13500 | 8470.80 | 4.24% | 0.00 |
| 2025-12-09 | 62.56 | 64.73 | 2.28 | 3.65% | 61.81 | 65.28 | 15977 | 10220.29 | 5.02% | 0.00 |
| 2025-12-08 | 61.08 | 62.45 | 1.30 | 2.13% | 61.08 | 63.33 | 7886 | 4925.88 | 2.48% | 0.00 |
| 2025-12-05 | 60.35 | 61.15 | 0.80 | 1.33% | 59.57 | 61.70 | 7448 | 4551.40 | 2.34% | 0.00 |
| 2025-12-04 | 60.51 | 60.35 | -0.51 | -0.84% | 59.38 | 61.32 | 6055 | 3653.04 | 1.90% | 0.00 |
| 2025-12-03 | 61.00 | 60.86 | 0.05 | 0.08% | 59.04 | 61.50 | 6070 | 3677.11 | 1.91% | 0.00 |
| 2025-12-02 | 61.80 | 60.81 | -0.89 | -1.44% | 60.40 | 61.80 | 4949 | 3005.78 | 1.55% | 0.00 |
| 2025-12-01 | 61.58 | 61.70 | 0.10 | 0.16% | 60.86 | 62.85 | 6006 | 3708.16 | 1.89% | 0.00 |
| 2025-11-28 | 60.97 | 61.60 | 0.01 | 0.02% | 60.63 | 62.29 | 3455 | 2110.77 | 1.08% | 0.00 |
| 2025-11-27 | 60.05 | 61.59 | 1.29 | 2.14% | 60.05 | 62.81 | 9918 | 6118.82 | 3.11% | 0.00 |
| 2025-11-26 | 62.50 | 60.30 | -1.90 | -3.05% | 59.94 | 62.50 | 10280 | 6266.83 | 3.23% | 0.00 |
| 2025-11-25 | 61.01 | 62.20 | 1.09 | 1.78% | 61.01 | 63.14 | 6519 | 4039.33 | 2.05% | 0.00 |
| 2025-11-24 | 59.77 | 61.11 | 1.36 | 2.28% | 59.77 | 61.58 | 4783 | 2917.34 | 1.50% | 0.00 |
| 2025-11-21 | 62.30 | 59.75 | -2.94 | -4.69% | 59.75 | 63.99 | 8129 | 4968.64 | 2.55% | 0.00 |
| 2025-11-20 | 64.35 | 62.69 | -0.83 | -1.31% | 62.30 | 64.49 | 4709 | 2969.18 | 1.48% | 0.00 |
| 2025-11-19 | 64.59 | 63.52 | -0.88 | -1.37% | 62.77 | 64.78 | 6200 | 3937.46 | 1.95% | 0.00 |
| 2025-11-18 | 66.58 | 64.40 | -1.70 | -2.57% | 63.89 | 66.58 | 5697 | 3691.23 | 1.79% | 0.00 |
| 2025-11-17 | 66.20 | 66.10 | 0.10 | 0.15% | 65.09 | 66.69 | 4579 | 3011.58 | 1.44% | 0.00 |
| 2025-11-14 | 64.43 | 66.00 | 0.96 | 1.48% | 64.01 | 67.98 | 7569 | 5000.13 | 2.38% | 0.00 |
| 2025-11-13 | 66.16 | 65.04 | -0.46 | -0.70% | 64.89 | 66.31 | 6093 | 3985.66 | 1.91% | 0.00 |
| 2025-11-12 | 67.25 | 65.50 | -1.13 | -1.70% | 65.08 | 67.35 | 7450 | 4897.57 | 2.34% | 0.00 |
| 2025-11-11 | 67.64 | 66.63 | -0.97 | -1.43% | 66.12 | 67.97 | 8336 | 5570.68 | 2.62% | 0.00 |
| 2025-11-10 | 69.25 | 67.60 | -1.81 | -2.61% | 67.60 | 69.98 | 9048 | 6185.93 | 2.84% | 0.00 |
| 2025-11-07 | 69.60 | 69.41 | -0.39 | -0.56% | 68.86 | 71.16 | 15342 | 10744.04 | 4.82% | 0.00 |
| 2025-11-06 | 67.51 | 69.80 | 1.90 | 2.80% | 67.30 | 70.00 | 11598 | 8010.02 | 3.64% | 0.00 |
| 2025-11-05 | 66.22 | 67.90 | 0.62 | 0.92% | 66.04 | 68.50 | 9804 | 6588.70 | 3.08% | 0.00 |
| 2025-11-04 | 65.82 | 67.28 | 1.25 | 1.89% | 65.40 | 67.31 | 9881 | 6562.15 | 3.10% | 2.00 |
| 2025-11-03 | 64.59 | 66.03 | 1.85 | 2.88% | 64.39 | 66.19 | 11337 | 7427.93 | 3.56% | 0.00 |
| 2025-10-31 | 63.95 | 64.18 | 0.56 | 0.88% | 63.38 | 65.18 | 7058 | 4533.43 | 2.22% | 0.00 |
| 2025-10-30 | 63.43 | 63.62 | -0.29 | -0.45% | 63.36 | 65.98 | 9923 | 6391.82 | 3.12% | 0.00 |
| 2025-10-29 | 66.10 | 63.91 | -1.20 | -1.84% | 63.14 | 66.10 | 10948 | 6992.72 | 3.44% | 0.00 |
| 2025-10-28 | 63.31 | 65.11 | 1.86 | 2.94% | 63.00 | 66.30 | 11978 | 7770.40 | 3.76% | 0.00 |
| 2025-10-27 | 62.12 | 63.25 | 1.14 | 1.84% | 62.11 | 63.30 | 8904 | 5608.36 | 2.80% | 0.00 |
| 2025-10-24 | 60.60 | 62.11 | 1.95 | 3.24% | 59.80 | 63.00 | 8375 | 5169.06 | 2.63% | 0.00 |
| 2025-10-23 | 59.83 | 60.16 | 0.26 | 0.43% | 59.25 | 60.49 | 4105 | 2451.70 | 1.29% | 0.00 |
| 2025-10-22 | 60.90 | 59.90 | -1.35 | -2.20% | 59.81 | 61.29 | 6047 | 3645.72 | 1.90% | 0.00 |
| 2025-10-21 | 61.80 | 61.25 | -0.35 | -0.57% | 60.80 | 62.00 | 6667 | 4080.80 | 2.09% | 0.00 |
| 2025-10-20 | 60.40 | 61.60 | 1.60 | 2.67% | 60.23 | 62.59 | 8810 | 5427.23 | 2.77% | 0.00 |
| 2025-10-17 | 60.78 | 60.00 | -1.00 | -1.64% | 59.70 | 62.19 | 8263 | 5016.77 | 2.59% | 0.00 |
| 2025-10-16 | 62.90 | 61.00 | -1.53 | -2.45% | 60.69 | 62.90 | 8664 | 5341.77 | 2.72% | 3.00 |
| 2025-10-15 | 60.59 | 62.53 | 1.83 | 3.01% | 60.10 | 63.36 | 15483 | 9634.78 | 4.86% | 0.00 |
| 2025-10-14 | 59.42 | 60.70 | 1.87 | 3.18% | 58.55 | 60.90 | 13172 | 7881.80 | 4.14% | 0.00 |
| 2025-10-13 | 57.22 | 58.83 | 0.25 | 0.43% | 56.13 | 59.90 | 8672 | 5089.73 | 2.72% | 0.00 |
| 2025-10-10 | 59.58 | 58.58 | -1.00 | -1.68% | 58.52 | 60.64 | 8601 | 5113.12 | 2.70% | 0.00 |
| 2025-10-09 | 59.10 | 59.58 | 1.18 | 2.02% | 58.46 | 60.30 | 7985 | 4755.46 | 2.51% | 0.00 |
| 2025-09-30 | 58.60 | 58.40 | 0.00 | 0.00% | 58.18 | 59.60 | 6984 | 4109.83 | 2.19% | 0.00 |
| 2025-09-29 | 57.65 | 58.40 | 0.50 | 0.86% | 56.89 | 59.20 | 8021 | 4672.83 | 2.52% | 0.00 |
| 2025-09-26 | 58.00 | 57.90 | 0.00 | 0.00% | 57.00 | 59.33 | 11556 | 6716.60 | 3.63% | 0.00 |
| 2025-09-25 | 59.11 | 57.90 | -1.85 | -3.10% | 57.41 | 59.65 | 10641 | 6206.06 | 3.34% | 0.00 |
| 2025-09-24 | 58.50 | 59.75 | 1.13 | 1.93% | 57.71 | 60.00 | 8626 | 5094.97 | 2.71% | 0.00 |
| 2025-09-23 | 59.17 | 58.62 | -0.54 | -0.91% | 57.05 | 59.30 | 7387 | 4278.13 | 2.32% | 0.00 |
| 2025-09-22 | 58.89 | 59.16 | 0.17 | 0.29% | 58.58 | 59.79 | 5813 | 3442.46 | 1.83% | 0.00 |
| 2025-09-19 | 61.33 | 58.99 | -2.34 | -3.82% | 58.41 | 61.86 | 14448 | 8636.09 | 4.54% | 0.00 |
| 2025-09-18 | 62.81 | 61.33 | -1.58 | -2.51% | 60.69 | 63.47 | 11820 | 7352.80 | 3.71% | 0.00 |
| 2025-09-17 | 63.80 | 62.91 | -1.40 | -2.18% | 62.74 | 64.27 | 9167 | 5799.95 | 2.88% | 0.00 |
| 2025-09-16 | 64.64 | 64.31 | -1.15 | -1.76% | 63.00 | 65.01 | 14424 | 9229.42 | 4.53% | 0.00 |
| 2025-09-15 | 63.01 | 65.46 | 0.74 | 1.14% | 63.01 | 66.28 | 18266 | 11840.26 | 5.74% | 3.00 |
| 2025-09-12 | 61.30 | 64.72 | 3.72 | 6.10% | 61.10 | 70.05 | 31035 | 20842.53 | 9.74% | 0.00 |
| 2025-09-11 | 61.58 | 61.00 | -0.39 | -0.64% | 59.88 | 61.77 | 8875 | 5362.49 | 2.79% | 0.00 |
| 2025-09-10 | 59.91 | 61.39 | 1.30 | 2.16% | 59.71 | 61.79 | 10821 | 6612.75 | 3.40% | 0.00 |
| 2025-09-09 | 60.87 | 60.09 | -0.81 | -1.33% | 59.28 | 60.87 | 7733 | 4639.74 | 2.43% | 0.00 |
| 2025-09-08 | 59.61 | 60.90 | 1.55 | 2.61% | 58.83 | 60.96 | 10053 | 6075.26 | 3.16% | 0.00 |
| 2025-09-05 | 58.99 | 59.35 | 0.65 | 1.11% | 58.18 | 59.84 | 11816 | 6984.19 | 3.71% | 0.00 |
| 2025-09-04 | 55.05 | 58.70 | 3.69 | 6.71% | 55.05 | 59.85 | 23614 | 13694.18 | 7.41% | 0.00 |
| 2025-09-03 | 56.30 | 55.01 | -1.54 | -2.72% | 55.01 | 56.98 | 9432 | 5269.88 | 2.96% | 0.00 |
| 2025-09-02 | 58.72 | 56.55 | -2.17 | -3.70% | 56.31 | 58.84 | 11156 | 6374.18 | 3.50% | 0.00 |
| 2025-09-01 | 56.35 | 58.72 | 2.18 | 3.86% | 56.35 | 59.58 | 16207 | 9507.38 | 5.09% | 0.00 |
| 2025-08-29 | 57.31 | 56.54 | -0.76 | -1.33% | 56.38 | 57.46 | 8764 | 4974.98 | 2.75% | 0.00 |
| 2025-08-28 | 57.90 | 57.30 | -1.00 | -1.72% | 54.85 | 58.58 | 19840 | 11219.83 | 6.23% | 2.00 |
| 2025-08-27 | 60.29 | 58.30 | -2.00 | -3.32% | 57.57 | 60.47 | 16422 | 9736.00 | 5.16% | 0.00 |
| 2025-08-26 | 60.10 | 60.30 | 0.20 | 0.33% | 59.31 | 60.49 | 11207 | 6718.90 | 3.52% | 3.00 |
多浦乐(301528)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。
