| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.05 | 18.05 | 0.11 | 0.61% | 17.90 | 18.16 | 17146 | 3090.51 | 0.61% |
| 2026-02-02 | 18.17 | 17.94 | -0.22 | -1.21% | 17.93 | 18.35 | 24549 | 4464.68 | 0.87% |
| 2026-01-30 | 18.45 | 18.16 | -0.50 | -2.68% | 17.91 | 18.60 | 41005 | 7461.97 | 1.46% |
| 2026-01-29 | 18.80 | 18.66 | -0.14 | -0.74% | 18.56 | 19.05 | 43185 | 8117.16 | 1.54% |
| 2026-01-28 | 19.04 | 18.80 | -0.22 | -1.16% | 18.78 | 19.08 | 33018 | 6234.27 | 1.18% |
| 2026-01-27 | 18.46 | 19.02 | 0.52 | 2.81% | 18.45 | 19.28 | 61547 | 11654.28 | 2.19% |
| 2026-01-26 | 18.61 | 18.50 | -0.23 | -1.23% | 18.36 | 18.84 | 41494 | 7689.38 | 1.48% |
| 2026-01-23 | 18.71 | 18.73 | 0.04 | 0.21% | 18.60 | 18.76 | 21695 | 4056.35 | 0.77% |
| 2026-01-22 | 18.55 | 18.69 | 0.19 | 1.03% | 18.47 | 18.73 | 18984 | 3531.93 | 0.68% |
| 2026-01-21 | 18.34 | 18.50 | 0.15 | 0.82% | 18.20 | 18.54 | 21979 | 4050.41 | 0.78% |
| 2026-01-20 | 18.50 | 18.35 | -0.11 | -0.60% | 18.25 | 18.59 | 23953 | 4405.02 | 0.85% |
| 2026-01-19 | 18.64 | 18.46 | -0.18 | -0.97% | 18.41 | 18.68 | 23115 | 4279.17 | 0.82% |
| 2026-01-16 | 18.81 | 18.64 | -0.07 | -0.37% | 18.42 | 18.88 | 27232 | 5067.22 | 0.97% |
| 2026-01-15 | 18.70 | 18.71 | -0.17 | -0.90% | 18.60 | 19.09 | 34398 | 6457.31 | 1.23% |
| 2026-01-14 | 18.63 | 18.88 | 0.33 | 1.78% | 18.56 | 19.06 | 53283 | 10040.93 | 1.90% |
| 2026-01-13 | 19.05 | 18.55 | -0.35 | -1.85% | 18.51 | 19.05 | 42450 | 7947.39 | 1.51% |
| 2026-01-12 | 18.36 | 18.90 | 0.64 | 3.50% | 18.28 | 18.97 | 56260 | 10504.91 | 2.00% |
| 2026-01-09 | 18.21 | 18.26 | 0.11 | 0.61% | 18.04 | 18.26 | 30737 | 5582.10 | 1.10% |
| 2026-01-08 | 17.90 | 18.15 | 0.24 | 1.34% | 17.79 | 18.17 | 24385 | 4401.31 | 0.87% |
| 2026-01-07 | 18.15 | 17.91 | -0.24 | -1.32% | 17.89 | 18.21 | 26230 | 4727.84 | 0.93% |
| 2026-01-06 | 18.07 | 18.15 | 0.08 | 0.44% | 17.95 | 18.20 | 26184 | 4742.97 | 0.93% |
| 2026-01-05 | 17.88 | 18.07 | 0.26 | 1.46% | 17.77 | 18.07 | 24859 | 4465.87 | 0.89% |
| 2025-12-31 | 17.85 | 17.81 | 0.14 | 0.79% | 17.62 | 17.85 | 15756 | 2796.70 | 0.56% |
| 2025-12-30 | 17.81 | 17.67 | -0.10 | -0.56% | 17.66 | 17.91 | 15327 | 2727.59 | 0.55% |
| 2025-12-29 | 17.65 | 17.77 | 0.02 | 0.11% | 17.65 | 17.80 | 11951 | 2120.90 | 0.43% |
| 2025-12-26 | 17.98 | 17.75 | -0.23 | -1.28% | 17.65 | 17.98 | 19275 | 3432.55 | 0.68% |
| 2025-12-25 | 17.89 | 17.98 | 0.10 | 0.56% | 17.78 | 18.28 | 22409 | 4027.04 | 0.80% |
| 2025-12-24 | 17.71 | 17.88 | 0.27 | 1.53% | 17.56 | 17.93 | 14275 | 2545.79 | 0.51% |
| 2025-12-23 | 17.96 | 17.61 | -0.35 | -1.95% | 17.60 | 17.96 | 16202 | 2872.38 | 0.58% |
| 2025-12-22 | 17.93 | 17.96 | 0.08 | 0.45% | 17.90 | 18.13 | 11382 | 2048.49 | 0.40% |
| 2025-12-19 | 17.88 | 17.88 | -0.01 | -0.06% | 17.86 | 18.05 | 13234 | 2373.07 | 0.47% |
| 2025-12-18 | 17.62 | 17.89 | 0.16 | 0.90% | 17.56 | 18.06 | 19484 | 3486.71 | 0.69% |
| 2025-12-17 | 17.71 | 17.73 | 0.01 | 0.06% | 17.31 | 17.81 | 20973 | 3673.65 | 0.74% |
| 2025-12-16 | 17.87 | 17.72 | -0.15 | -0.84% | 17.65 | 17.95 | 19876 | 3524.63 | 0.71% |
| 2025-12-15 | 18.12 | 17.87 | -0.28 | -1.54% | 17.86 | 18.17 | 14869 | 2676.97 | 0.53% |
| 2025-12-12 | 18.17 | 18.15 | -0.01 | -0.06% | 18.02 | 18.33 | 14228 | 2588.78 | 0.50% |
| 2025-12-11 | 18.55 | 18.16 | -0.33 | -1.78% | 18.11 | 18.57 | 17260 | 3161.22 | 0.61% |
| 2025-12-10 | 18.62 | 18.49 | -0.15 | -0.80% | 18.42 | 18.63 | 12017 | 2225.10 | 0.43% |
| 2025-12-09 | 18.85 | 18.64 | -0.21 | -1.11% | 18.61 | 18.94 | 15094 | 2832.64 | 0.54% |
| 2025-12-08 | 18.79 | 18.85 | 0.15 | 0.80% | 18.72 | 18.91 | 12942 | 2436.51 | 0.46% |
| 2025-12-05 | 18.52 | 18.70 | 0.18 | 0.97% | 18.30 | 18.73 | 14880 | 2762.04 | 0.53% |
| 2025-12-04 | 18.78 | 18.52 | -0.26 | -1.38% | 18.36 | 18.78 | 16568 | 3063.31 | 0.59% |
| 2025-12-03 | 19.13 | 18.78 | -0.35 | -1.83% | 18.71 | 19.13 | 15928 | 3001.13 | 0.57% |
| 2025-12-02 | 19.25 | 19.13 | -0.07 | -0.36% | 19.00 | 19.26 | 17472 | 3337.48 | 0.62% |
| 2025-12-01 | 18.61 | 19.20 | 0.59 | 3.17% | 18.52 | 19.38 | 38298 | 7300.15 | 1.36% |
| 2025-11-28 | 18.64 | 18.61 | 0.08 | 0.43% | 18.43 | 18.72 | 12636 | 2344.86 | 0.45% |
| 2025-11-27 | 18.38 | 18.53 | 0.14 | 0.76% | 18.30 | 18.76 | 17863 | 3321.79 | 0.63% |
| 2025-11-26 | 18.41 | 18.39 | -0.02 | -0.11% | 18.36 | 18.88 | 20210 | 3752.05 | 0.72% |
| 2025-11-25 | 18.55 | 18.41 | 0.13 | 0.71% | 18.30 | 18.58 | 17353 | 3205.19 | 0.62% |
| 2025-11-24 | 18.20 | 18.28 | 0.37 | 2.07% | 17.95 | 18.30 | 21675 | 3940.67 | 0.77% |
| 2025-11-21 | 18.43 | 17.91 | -0.61 | -3.29% | 17.79 | 18.60 | 30444 | 5507.01 | 1.08% |
| 2025-11-20 | 18.73 | 18.52 | -0.18 | -0.96% | 18.50 | 18.99 | 20023 | 3747.04 | 0.71% |
| 2025-11-19 | 18.91 | 18.70 | -0.30 | -1.58% | 18.62 | 19.05 | 19801 | 3715.13 | 0.70% |
| 2025-11-18 | 19.00 | 19.00 | 0.00 | 0.00% | 18.82 | 19.04 | 11932 | 2258.48 | 0.42% |
| 2025-11-17 | 18.92 | 19.00 | 0.08 | 0.42% | 18.81 | 19.28 | 14896 | 2839.26 | 0.53% |
| 2025-11-14 | 18.93 | 18.92 | -0.01 | -0.05% | 18.80 | 19.04 | 13629 | 2583.99 | 0.48% |
| 2025-11-13 | 18.97 | 18.93 | -0.01 | -0.05% | 18.76 | 18.98 | 15593 | 2944.46 | 0.55% |
| 2025-11-12 | 19.35 | 18.94 | -0.29 | -1.51% | 18.86 | 19.35 | 20868 | 3969.21 | 0.74% |
| 2025-11-11 | 19.17 | 19.23 | 0.07 | 0.37% | 19.14 | 19.39 | 16424 | 3164.13 | 0.58% |
| 2025-11-10 | 19.55 | 19.16 | -0.16 | -0.83% | 19.06 | 19.57 | 18413 | 3532.62 | 0.65% |
| 2025-11-07 | 19.11 | 19.32 | 0.20 | 1.05% | 19.03 | 19.45 | 31094 | 6001.95 | 1.10% |
| 2025-11-06 | 19.08 | 19.12 | 0.06 | 0.31% | 18.90 | 19.15 | 16789 | 3193.61 | 0.60% |
| 2025-11-05 | 19.00 | 19.06 | -0.09 | -0.47% | 18.93 | 19.18 | 11706 | 2232.07 | 0.42% |
| 2025-11-04 | 19.28 | 19.15 | -0.13 | -0.67% | 19.00 | 19.33 | 16397 | 3131.21 | 0.58% |
| 2025-11-03 | 18.98 | 19.28 | 0.20 | 1.05% | 18.94 | 19.29 | 18634 | 3564.73 | 0.66% |
| 2025-10-31 | 18.88 | 19.08 | 0.21 | 1.11% | 18.85 | 19.14 | 18722 | 3567.09 | 0.66% |
| 2025-10-30 | 19.05 | 18.87 | -0.17 | -0.89% | 18.86 | 19.54 | 27105 | 5168.64 | 0.96% |
| 2025-10-29 | 19.21 | 19.04 | -0.23 | -1.19% | 18.96 | 19.35 | 26874 | 5125.44 | 0.95% |
| 2025-10-28 | 19.46 | 19.27 | -0.37 | -1.88% | 19.25 | 19.63 | 29470 | 5721.90 | 1.05% |
| 2025-10-27 | 19.67 | 19.64 | 0.01 | 0.05% | 19.46 | 19.79 | 20034 | 3926.40 | 0.71% |
| 2025-10-24 | 19.25 | 19.63 | 0.38 | 1.97% | 19.21 | 19.85 | 30461 | 5974.68 | 1.08% |
| 2025-10-23 | 19.14 | 19.25 | 0.13 | 0.68% | 18.90 | 19.26 | 13630 | 2595.59 | 0.48% |
| 2025-10-22 | 19.10 | 19.12 | -0.04 | -0.21% | 18.97 | 19.26 | 13220 | 2529.04 | 0.47% |
| 2025-10-21 | 18.97 | 19.16 | 0.31 | 1.64% | 18.67 | 19.28 | 20571 | 3914.27 | 0.73% |
| 2025-10-20 | 18.89 | 18.85 | 0.23 | 1.24% | 18.63 | 18.89 | 16583 | 3113.09 | 0.59% |
| 2025-10-17 | 18.96 | 18.62 | -0.34 | -1.79% | 18.60 | 19.10 | 21592 | 4060.83 | 0.77% |
| 2025-10-16 | 19.22 | 18.96 | -0.34 | -1.76% | 18.91 | 19.28 | 20750 | 3951.06 | 0.74% |
| 2025-10-15 | 19.48 | 19.30 | 0.10 | 0.52% | 19.00 | 19.50 | 19381 | 3726.05 | 0.69% |
| 2025-10-14 | 19.84 | 19.20 | -0.48 | -2.44% | 19.12 | 19.98 | 28374 | 5528.96 | 1.01% |
| 2025-10-13 | 19.30 | 19.68 | -0.17 | -0.86% | 18.50 | 19.74 | 39150 | 7532.18 | 1.39% |
雷柏科技(002577)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。
