| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 51.96 | 51.60 | -0.30 | -0.58% | 51.00 | 53.80 | 50061 | 26336.54 | 1.09% | 0.00 |
| 2026-03-25 | 52.00 | 51.90 | -1.00 | -1.89% | 51.50 | 54.31 | 56634 | 29918.44 | 1.23% | 0.00 |
| 2026-03-24 | 51.88 | 52.90 | 4.41 | 9.09% | 49.98 | 54.50 | 86322 | 44919.76 | 1.87% | 0.00 |
| 2026-03-23 | 51.08 | 48.49 | -0.15 | -0.31% | 47.60 | 52.70 | 67490 | 33571.21 | 1.47% | 0.00 |
| 2026-03-20 | 49.56 | 48.64 | -1.01 | -2.03% | 48.48 | 50.65 | 16909 | 8331.10 | 0.37% | 0.00 |
| 2026-03-19 | 50.02 | 49.65 | -1.07 | -2.11% | 49.51 | 51.02 | 16847 | 8444.09 | 0.37% | 0.00 |
| 2026-03-18 | 51.16 | 50.72 | 0.37 | 0.73% | 49.72 | 51.65 | 20267 | 10259.93 | 0.44% | 0.00 |
| 2026-03-17 | 49.20 | 50.35 | 1.10 | 2.23% | 48.68 | 52.33 | 35012 | 17831.33 | 0.76% | 0.00 |
| 2026-03-16 | 48.80 | 49.25 | 1.02 | 2.11% | 47.60 | 49.40 | 29992 | 14504.06 | 0.65% | 0.00 |
| 2026-03-13 | 49.00 | 48.23 | -0.96 | -1.95% | 47.90 | 49.29 | 26830 | 13037.37 | 0.58% | 0.00 |
| 2026-03-12 | 50.51 | 49.19 | -1.52 | -3.00% | 48.89 | 50.79 | 21640 | 10724.45 | 0.47% | 0.00 |
| 2026-03-11 | 52.59 | 50.71 | -1.87 | -3.56% | 50.70 | 52.98 | 22551 | 11565.44 | 0.49% | 0.00 |
| 2026-03-10 | 50.31 | 52.58 | 2.68 | 5.37% | 50.31 | 52.99 | 29286 | 15207.63 | 0.64% | 0.00 |
| 2026-03-09 | 50.01 | 49.90 | -0.85 | -1.67% | 48.90 | 50.72 | 20420 | 10165.92 | 0.44% | 0.00 |
| 2026-03-06 | 48.55 | 50.75 | 2.20 | 4.53% | 48.37 | 51.57 | 29710 | 15010.23 | 0.64% | 0.00 |
| 2026-03-05 | 48.10 | 48.55 | 0.96 | 2.02% | 47.52 | 49.45 | 20870 | 10117.60 | 0.45% | 0.00 |
| 2026-03-04 | 48.48 | 47.59 | 0.06 | 0.13% | 46.66 | 48.49 | 21648 | 10247.95 | 0.47% | 0.00 |
| 2026-03-03 | 49.01 | 47.53 | -1.68 | -3.41% | 47.02 | 49.97 | 27671 | 13292.94 | 0.60% | 0.00 |
| 2026-03-02 | 50.25 | 49.21 | -1.69 | -3.32% | 49.00 | 51.03 | 32337 | 16105.86 | 0.70% | 0.00 |
| 2026-02-27 | 50.31 | 50.90 | 0.59 | 1.17% | 49.56 | 51.03 | 14027 | 7101.84 | 0.30% | 0.00 |
| 2026-02-26 | 52.31 | 50.31 | -2.20 | -4.19% | 50.00 | 52.50 | 28502 | 14484.21 | 0.62% | 0.00 |
| 2026-02-25 | 53.20 | 52.51 | -0.96 | -1.80% | 50.85 | 53.30 | 28269 | 14659.69 | 0.61% | 0.00 |
| 2026-02-24 | 54.00 | 53.47 | -0.38 | -0.71% | 53.02 | 54.49 | 11917 | 6375.27 | 0.26% | 0.00 |
| 2026-02-13 | 54.00 | 53.85 | -0.19 | -0.35% | 53.76 | 54.87 | 17528 | 9503.53 | 0.38% | 0.00 |
| 2026-02-12 | 54.66 | 54.04 | -0.66 | -1.21% | 53.81 | 54.87 | 15044 | 8169.00 | 0.33% | 0.00 |
| 2026-02-11 | 54.50 | 54.70 | 0.12 | 0.22% | 54.10 | 55.50 | 15685 | 8590.52 | 0.34% | 0.00 |
| 2026-02-10 | 53.80 | 54.58 | 1.21 | 2.27% | 53.06 | 55.68 | 21639 | 11844.72 | 0.47% | 0.00 |
| 2026-02-09 | 53.14 | 53.37 | 0.37 | 0.70% | 52.91 | 54.28 | 18710 | 10014.84 | 0.41% | 0.00 |
| 2026-02-06 | 53.25 | 53.00 | -0.82 | -1.52% | 52.52 | 54.01 | 18704 | 9961.46 | 0.41% | 0.00 |
| 2026-02-05 | 54.99 | 53.82 | -1.17 | -2.13% | 53.51 | 55.30 | 19703 | 10648.66 | 0.43% | 0.00 |
| 2026-02-04 | 54.10 | 54.99 | 0.79 | 1.46% | 52.30 | 55.20 | 27279 | 14672.46 | 0.59% | 0.00 |
| 2026-02-03 | 54.00 | 54.20 | 0.43 | 0.80% | 53.40 | 54.59 | 18628 | 10047.38 | 0.41% | 0.00 |
| 2026-02-02 | 56.88 | 53.77 | -3.23 | -5.67% | 53.60 | 57.49 | 30613 | 16953.28 | 0.67% | 0.00 |
| 2026-01-30 | 59.00 | 57.00 | -1.38 | -2.36% | 56.93 | 59.92 | 24947 | 14460.92 | 0.54% | 0.00 |
| 2026-01-29 | 58.59 | 58.38 | -0.58 | -0.98% | 57.70 | 59.54 | 22276 | 13023.79 | 0.49% | 0.00 |
| 2026-01-28 | 57.88 | 58.96 | 1.03 | 1.78% | 57.81 | 59.15 | 26048 | 15237.10 | 0.57% | 0.00 |
| 2026-01-27 | 58.63 | 57.93 | -0.66 | -1.13% | 57.20 | 59.30 | 25881 | 15072.14 | 0.56% | 0.00 |
| 2026-01-26 | 60.99 | 58.59 | -1.41 | -2.35% | 58.22 | 61.00 | 36605 | 21601.65 | 0.80% | 0.00 |
| 2026-01-23 | 59.40 | 60.00 | 0.95 | 1.61% | 58.96 | 60.58 | 20859 | 12473.67 | 0.45% | 0.00 |
| 2026-01-22 | 61.39 | 59.05 | -2.74 | -4.43% | 59.00 | 61.99 | 41004 | 24594.44 | 0.89% | 0.00 |
| 2026-01-21 | 62.76 | 61.79 | -0.93 | -1.48% | 61.10 | 63.33 | 29845 | 18539.32 | 0.65% | 0.00 |
| 2026-01-20 | 65.61 | 62.72 | -3.37 | -5.10% | 62.12 | 66.34 | 42734 | 27042.06 | 0.93% | 0.00 |
| 2026-01-19 | 67.75 | 66.09 | -1.80 | -2.65% | 65.43 | 68.25 | 23895 | 15833.32 | 0.52% | 0.00 |
| 2026-01-16 | 65.00 | 67.89 | 2.89 | 4.45% | 65.00 | 69.69 | 50448 | 34302.96 | 1.11% | 0.00 |
| 2026-01-15 | 65.15 | 65.00 | -0.58 | -0.88% | 64.60 | 66.10 | 28275 | 18453.65 | 0.62% | 0.00 |
| 2026-01-14 | 68.01 | 65.58 | -2.39 | -3.52% | 64.30 | 68.49 | 47531 | 31570.10 | 1.04% | 0.00 |
| 2026-01-13 | 67.30 | 67.97 | 1.03 | 1.54% | 67.00 | 71.26 | 60072 | 41341.84 | 1.32% | 0.00 |
| 2026-01-12 | 67.50 | 66.94 | 0.15 | 0.22% | 66.04 | 68.25 | 34462 | 23123.69 | 0.76% | 0.00 |
| 2026-01-09 | 63.53 | 66.79 | 3.34 | 5.26% | 63.53 | 67.08 | 43838 | 28695.94 | 0.96% | 3.00 |
| 2026-01-08 | 63.02 | 63.45 | -0.02 | -0.03% | 62.51 | 64.18 | 40415 | 25555.99 | 0.89% | 0.00 |
| 2026-01-07 | 61.56 | 63.47 | 1.39 | 2.24% | 61.56 | 64.68 | 33536 | 21276.82 | 0.74% | 0.00 |
| 2026-01-06 | 62.36 | 62.08 | 0.09 | 0.15% | 61.28 | 62.96 | 27073 | 16789.19 | 0.59% | 0.00 |
| 2026-01-05 | 57.60 | 61.99 | 4.39 | 7.62% | 56.52 | 63.32 | 56181 | 34373.64 | 1.23% | 0.00 |
| 2025-12-31 | 56.14 | 57.60 | 1.45 | 2.58% | 55.78 | 57.62 | 21277 | 12113.38 | 0.47% | 0.00 |
| 2025-12-30 | 57.58 | 56.15 | -1.90 | -3.27% | 55.90 | 58.24 | 31748 | 17935.99 | 0.70% | 0.00 |
| 2025-12-29 | 58.68 | 58.05 | -0.09 | -0.15% | 57.75 | 58.68 | 10440 | 6066.45 | 0.23% | 0.00 |
| 2025-12-26 | 58.08 | 58.14 | -0.22 | -0.38% | 57.66 | 58.65 | 15864 | 9225.51 | 0.35% | 0.00 |
| 2025-12-25 | 60.01 | 58.36 | -1.64 | -2.73% | 58.18 | 60.87 | 19881 | 11680.14 | 0.44% | 0.00 |
| 2025-12-24 | 59.52 | 60.00 | 0.06 | 0.10% | 59.28 | 60.38 | 10728 | 6412.96 | 0.24% | 0.00 |
| 2025-12-23 | 58.62 | 59.94 | 1.59 | 2.72% | 58.16 | 60.58 | 21622 | 12926.73 | 0.47% | 0.00 |
| 2025-12-22 | 58.81 | 58.35 | -0.15 | -0.26% | 57.98 | 58.81 | 9502 | 5554.77 | 0.21% | 0.00 |
| 2025-12-19 | 57.50 | 58.50 | 1.03 | 1.79% | 57.30 | 59.59 | 14560 | 8556.27 | 0.32% | 0.00 |
| 2025-12-18 | 57.67 | 57.47 | -0.03 | -0.05% | 57.20 | 57.98 | 9050 | 5210.96 | 0.20% | 0.00 |
| 2025-12-17 | 57.00 | 57.50 | 0.49 | 0.86% | 56.43 | 57.87 | 16024 | 9185.34 | 0.35% | 0.00 |
| 2025-12-16 | 58.50 | 57.01 | -1.53 | -2.61% | 56.80 | 58.69 | 19664 | 11286.60 | 0.43% | 0.00 |
| 2025-12-15 | 61.52 | 58.54 | -3.56 | -5.73% | 58.54 | 61.62 | 33123 | 19754.20 | 0.73% | 0.00 |
| 2025-12-12 | 62.18 | 62.10 | -0.13 | -0.21% | 59.10 | 62.97 | 68353 | 41327.88 | 1.51% | 0.00 |
| 2025-12-11 | 62.60 | 62.23 | -0.02 | -0.03% | 61.86 | 63.19 | 20332 | 12688.79 | 0.45% | 0.00 |
| 2025-12-10 | 62.33 | 62.25 | 0.40 | 0.65% | 61.30 | 63.48 | 22339 | 13928.56 | 0.49% | 0.00 |
| 2025-12-09 | 62.30 | 61.85 | -0.40 | -0.64% | 61.72 | 64.46 | 22642 | 14258.07 | 0.50% | 0.00 |
| 2025-12-08 | 63.00 | 62.25 | -0.69 | -1.10% | 61.58 | 63.88 | 16856 | 10522.40 | 0.37% | 0.00 |
| 2025-12-05 | 63.70 | 62.94 | -0.20 | -0.32% | 61.78 | 63.70 | 17882 | 11170.85 | 0.39% | 0.00 |
| 2025-12-04 | 61.10 | 63.14 | 2.17 | 3.56% | 61.10 | 63.53 | 28279 | 17763.21 | 0.62% | 0.00 |
| 2025-12-03 | 61.42 | 60.97 | -0.27 | -0.44% | 60.28 | 62.18 | 19725 | 12070.54 | 0.44% | 0.00 |
| 2025-12-02 | 62.65 | 61.24 | -1.48 | -2.36% | 61.10 | 62.74 | 17829 | 10975.05 | 0.39% | 0.00 |
| 2025-12-01 | 64.02 | 62.72 | -1.78 | -2.76% | 62.10 | 64.70 | 27839 | 17497.93 | 0.61% | 0.00 |
| 2025-11-28 | 65.13 | 64.50 | -0.61 | -0.94% | 63.34 | 65.71 | 22578 | 14511.05 | 0.50% | 0.00 |
| 2025-11-27 | 65.77 | 65.11 | -0.50 | -0.76% | 64.72 | 66.16 | 22977 | 14999.79 | 0.51% | 0.00 |
| 2025-11-26 | 64.85 | 65.61 | 1.41 | 2.20% | 64.52 | 67.00 | 25185 | 16629.83 | 0.56% | 0.00 |
| 2025-11-25 | 63.83 | 64.20 | 0.61 | 0.96% | 63.50 | 65.90 | 24893 | 16141.53 | 0.55% | 0.00 |
迪哲医药(688192)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。
