| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 20.01 | 19.85 | -0.30 | -1.49% | 19.68 | 20.12 | 33058 | 6552.03 | 1.17% |
| 2025-10-09 | 19.62 | 20.15 | 0.53 | 2.70% | 19.52 | 20.58 | 53270 | 10702.72 | 1.89% |
| 2025-09-30 | 19.73 | 19.62 | -0.11 | -0.56% | 19.62 | 19.96 | 26536 | 5232.75 | 0.94% |
| 2025-09-29 | 19.76 | 19.73 | -0.03 | -0.15% | 19.36 | 19.95 | 26765 | 5250.19 | 0.95% |
| 2025-09-26 | 20.23 | 19.76 | -0.59 | -2.90% | 19.75 | 20.32 | 44045 | 8788.44 | 1.56% |
| 2025-09-25 | 20.48 | 20.35 | -0.12 | -0.59% | 20.35 | 20.91 | 36670 | 7550.73 | 1.30% |
| 2025-09-24 | 20.13 | 20.47 | 0.29 | 1.44% | 19.86 | 20.50 | 35450 | 7196.54 | 1.26% |
| 2025-09-23 | 20.77 | 20.18 | -0.59 | -2.84% | 19.80 | 20.86 | 54032 | 10862.24 | 1.92% |
| 2025-09-22 | 20.52 | 20.77 | 0.15 | 0.73% | 20.50 | 20.90 | 28797 | 5963.32 | 1.02% |
| 2025-09-19 | 20.70 | 20.62 | -0.22 | -1.06% | 20.53 | 20.99 | 38826 | 8031.74 | 1.38% |
| 2025-09-18 | 21.40 | 20.84 | -0.63 | -2.93% | 20.60 | 21.52 | 76199 | 16137.97 | 2.70% |
| 2025-09-17 | 20.90 | 21.47 | 0.67 | 3.22% | 20.89 | 22.18 | 119339 | 25744.23 | 4.24% |
| 2025-09-16 | 20.26 | 20.80 | 0.46 | 2.26% | 20.09 | 21.20 | 69142 | 14321.97 | 2.45% |
| 2025-09-15 | 20.26 | 20.34 | 0.07 | 0.35% | 19.93 | 20.68 | 49135 | 9934.79 | 1.74% |
| 2025-09-12 | 20.22 | 20.27 | 0.06 | 0.30% | 20.10 | 20.47 | 40392 | 8180.47 | 1.43% |
| 2025-09-11 | 19.84 | 20.21 | 0.28 | 1.40% | 19.67 | 20.22 | 39198 | 7838.65 | 1.39% |
| 2025-09-10 | 20.02 | 19.93 | -0.09 | -0.45% | 19.86 | 20.18 | 33428 | 6680.09 | 1.19% |
| 2025-09-09 | 20.23 | 20.02 | -0.59 | -2.86% | 19.91 | 20.52 | 42587 | 8562.09 | 1.51% |
| 2025-09-08 | 20.52 | 20.61 | 0.10 | 0.49% | 20.33 | 20.90 | 35367 | 7274.01 | 1.26% |
| 2025-09-05 | 20.20 | 20.51 | 0.33 | 1.64% | 19.91 | 20.55 | 37661 | 7660.28 | 1.34% |
| 2025-09-04 | 20.60 | 20.18 | -0.12 | -0.59% | 19.84 | 21.05 | 61158 | 12520.26 | 2.17% |
| 2025-09-03 | 21.19 | 20.30 | -0.89 | -4.20% | 20.19 | 21.30 | 50938 | 10553.23 | 1.81% |
| 2025-09-02 | 21.81 | 21.19 | -0.62 | -2.84% | 20.76 | 21.81 | 65238 | 13820.25 | 2.32% |
| 2025-09-01 | 22.12 | 21.81 | -0.19 | -0.86% | 21.72 | 22.26 | 52452 | 11476.71 | 1.86% |
| 2025-08-29 | 22.58 | 22.00 | -0.40 | -1.79% | 21.85 | 22.69 | 63173 | 13941.21 | 2.24% |
| 2025-08-28 | 22.15 | 22.40 | 0.16 | 0.72% | 21.50 | 22.43 | 92992 | 20500.22 | 3.30% |
| 2025-08-27 | 22.61 | 22.24 | -0.26 | -1.16% | 22.23 | 23.17 | 128954 | 29332.40 | 4.58% |
| 2025-08-26 | 22.10 | 22.50 | 0.33 | 1.49% | 22.01 | 22.93 | 111935 | 25231.67 | 3.97% |
| 2025-08-25 | 22.38 | 22.17 | -0.16 | -0.72% | 22.00 | 22.58 | 86397 | 19214.48 | 3.07% |
| 2025-08-22 | 22.21 | 22.33 | 0.13 | 0.59% | 22.00 | 22.48 | 62284 | 13835.77 | 2.21% |
| 2025-08-21 | 22.60 | 22.20 | -0.23 | -1.03% | 22.06 | 22.69 | 83248 | 18563.40 | 2.95% |
| 2025-08-20 | 21.94 | 22.43 | 0.49 | 2.23% | 21.71 | 22.47 | 106858 | 23760.10 | 3.79% |
| 2025-08-19 | 21.97 | 21.94 | -0.04 | -0.18% | 21.57 | 21.97 | 65325 | 14242.75 | 2.32% |
| 2025-08-18 | 21.13 | 21.98 | 0.86 | 4.07% | 21.13 | 22.26 | 113100 | 24665.20 | 4.01% |
| 2025-08-15 | 21.08 | 21.12 | 0.02 | 0.09% | 20.96 | 21.28 | 50027 | 10570.54 | 1.78% |
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。
