| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 39.50 | 42.36 | 2.41 | 6.03% | 39.42 | 42.95 | 192483 | 80142.98 | 8.88% |
| 2025-04-10 | 39.50 | 39.95 | 1.68 | 4.39% | 39.45 | 41.58 | 208046 | 84003.46 | 9.60% |
| 2025-04-09 | 35.50 | 38.27 | 1.16 | 3.13% | 33.42 | 38.89 | 251188 | 91116.18 | 11.59% |
| 2025-04-08 | 38.77 | 37.11 | -4.12 | -9.99% | 37.11 | 40.09 | 156286 | 59005.38 | 7.21% |
| 2025-04-07 | 41.23 | 41.23 | -4.58 | -10.00% | 41.23 | 41.99 | 35219 | 14556.69 | 1.63% |
| 2025-04-03 | 47.58 | 45.81 | -2.12 | -4.42% | 45.66 | 48.75 | 135435 | 63313.06 | 6.25% |
| 2025-04-02 | 46.65 | 47.93 | 1.17 | 2.50% | 46.45 | 48.68 | 136517 | 65429.45 | 6.30% |
| 2025-04-01 | 49.32 | 46.76 | -1.84 | -3.79% | 46.50 | 49.40 | 137667 | 65227.96 | 6.35% |
| 2025-03-31 | 50.76 | 48.60 | -3.53 | -6.77% | 46.93 | 51.20 | 227436 | 109818.88 | 10.49% |
| 2025-03-28 | 52.66 | 52.13 | -1.42 | -2.65% | 51.63 | 54.16 | 220532 | 116001.73 | 10.18% |
| 2025-03-27 | 51.00 | 53.55 | 2.29 | 4.47% | 50.96 | 56.39 | 346719 | 188250.27 | 16.00% |
| 2025-03-26 | 49.87 | 51.26 | 0.06 | 0.12% | 49.87 | 53.10 | 171664 | 88741.55 | 7.92% |
| 2025-03-25 | 50.60 | 51.20 | 0.26 | 0.51% | 50.45 | 54.36 | 270952 | 142043.42 | 12.50% |
| 2025-03-24 | 48.61 | 50.94 | 2.17 | 4.45% | 47.65 | 50.98 | 187900 | 92157.52 | 8.67% |
| 2025-03-21 | 52.44 | 48.77 | -3.47 | -6.64% | 48.46 | 52.79 | 220489 | 109555.93 | 10.17% |
| 2025-03-20 | 50.55 | 52.24 | 1.20 | 2.35% | 49.30 | 53.16 | 259231 | 133618.52 | 11.96% |
| 2025-03-19 | 51.00 | 51.04 | -0.19 | -0.37% | 49.67 | 51.60 | 146160 | 74158.42 | 6.74% |
| 2025-03-18 | 51.65 | 51.23 | -0.47 | -0.91% | 50.20 | 52.20 | 183759 | 93559.90 | 8.48% |
| 2025-03-17 | 50.88 | 51.70 | 2.11 | 4.25% | 50.12 | 52.06 | 297454 | 152552.28 | 13.73% |
| 2025-03-14 | 45.99 | 49.59 | 4.51 | 10.00% | 45.38 | 49.59 | 279391 | 133681.34 | 12.89% |
| 2025-03-13 | 50.04 | 45.08 | -4.97 | -9.93% | 45.05 | 50.04 | 296489 | 137199.28 | 13.68% |
| 2025-03-12 | 50.52 | 50.05 | -0.16 | -0.32% | 49.58 | 51.10 | 112585 | 56588.77 | 5.20% |
| 2025-03-11 | 49.70 | 50.21 | -0.62 | -1.22% | 48.79 | 51.11 | 171225 | 85219.84 | 7.90% |
| 2025-03-10 | 52.55 | 50.83 | -1.77 | -3.37% | 50.40 | 53.12 | 179685 | 92050.17 | 8.29% |
| 2025-03-07 | 51.01 | 52.60 | 0.55 | 1.06% | 51.00 | 53.88 | 220024 | 116104.32 | 10.15% |
| 2025-03-06 | 50.80 | 52.05 | 1.75 | 3.48% | 50.37 | 53.50 | 275594 | 144230.78 | 12.72% |
| 2025-03-05 | 49.77 | 50.30 | 1.31 | 2.67% | 49.05 | 51.78 | 220570 | 110574.54 | 10.18% |
| 2025-03-04 | 47.81 | 48.99 | 1.68 | 3.55% | 47.81 | 50.62 | 251978 | 124331.69 | 11.63% |
| 2025-03-03 | 48.71 | 47.31 | -1.40 | -2.87% | 46.80 | 49.15 | 197287 | 94040.31 | 9.10% |
| 2025-02-28 | 51.83 | 48.71 | -2.48 | -4.84% | 48.51 | 52.60 | 320452 | 159568.50 | 14.79% |
| 2025-02-27 | 51.79 | 51.19 | -0.59 | -1.14% | 49.98 | 52.78 | 275757 | 141452.44 | 12.72% |
| 2025-02-26 | 53.03 | 51.78 | -1.68 | -3.14% | 51.32 | 57.40 | 348257 | 188380.80 | 16.07% |
| 2025-02-25 | 51.10 | 53.46 | 0.83 | 1.58% | 51.10 | 55.39 | 272214 | 143856.08 | 12.56% |
| 2025-02-24 | 54.00 | 52.63 | -1.23 | -2.28% | 50.00 | 56.77 | 386163 | 204272.22 | 17.82% |
| 2025-02-21 | 49.25 | 53.86 | 4.90 | 10.01% | 49.01 | 53.86 | 329531 | 171618.72 | 15.21% |
| 2025-02-20 | 47.54 | 48.96 | 1.99 | 4.24% | 46.98 | 51.67 | 395367 | 192434.05 | 18.24% |
| 2025-02-19 | 42.59 | 46.97 | 4.27 | 10.00% | 42.30 | 46.97 | 320947 | 146627.22 | 14.81% |
| 2025-02-18 | 43.00 | 42.70 | 0.59 | 1.40% | 42.40 | 44.55 | 301635 | 130755.95 | 13.92% |
| 2025-02-17 | 40.86 | 42.11 | 1.42 | 3.49% | 40.10 | 42.65 | 254402 | 105953.77 | 11.74% |
| 2025-02-14 | 39.88 | 40.69 | 1.19 | 3.01% | 39.79 | 42.91 | 288791 | 120136.95 | 13.33% |
| 2025-02-13 | 40.50 | 39.50 | -1.39 | -3.40% | 39.47 | 41.68 | 202161 | 81592.98 | 9.33% |
| 2025-02-12 | 38.70 | 40.89 | 1.69 | 4.31% | 38.23 | 42.20 | 235805 | 94994.18 | 10.88% |
| 2025-02-11 | 39.26 | 39.20 | -0.38 | -0.96% | 39.00 | 40.94 | 211182 | 83933.21 | 9.74% |
| 2025-02-10 | 39.20 | 39.58 | -0.08 | -0.20% | 38.44 | 39.69 | 209022 | 81644.76 | 9.65% |
| 2025-02-07 | 40.01 | 39.66 | -0.29 | -0.73% | 38.78 | 41.14 | 322039 | 128969.93 | 14.86% |
| 2025-02-06 | 35.93 | 39.95 | 3.63 | 9.99% | 35.80 | 39.95 | 196921 | 76114.15 | 9.09% |
| 2025-02-05 | 34.80 | 36.32 | 2.11 | 6.17% | 34.32 | 37.10 | 235099 | 84522.75 | 10.85% |
| 2025-01-27 | 35.58 | 34.21 | -1.44 | -4.04% | 33.98 | 36.26 | 166159 | 57819.51 | 7.67% |
| 2025-01-24 | 34.36 | 35.65 | 0.95 | 2.74% | 33.95 | 35.88 | 221898 | 77730.80 | 10.24% |
| 2025-01-23 | 34.74 | 34.70 | 0.38 | 1.11% | 34.27 | 36.34 | 241196 | 84855.98 | 11.13% |
| 2025-01-22 | 34.36 | 34.32 | -0.42 | -1.21% | 33.93 | 34.88 | 148569 | 50987.18 | 6.86% |
| 2025-01-21 | 32.86 | 34.74 | 1.90 | 5.79% | 32.68 | 34.91 | 252934 | 86113.82 | 11.67% |
| 2025-01-20 | 32.98 | 32.84 | 0.46 | 1.42% | 32.40 | 33.42 | 125790 | 41404.05 | 5.80% |
| 2025-01-17 | 32.39 | 32.38 | -0.16 | -0.49% | 32.10 | 33.36 | 114861 | 37529.09 | 5.30% |
| 2025-01-16 | 33.13 | 32.54 | -0.04 | -0.12% | 32.02 | 33.36 | 144123 | 47115.14 | 6.65% |
| 2025-01-15 | 33.10 | 32.58 | 1.11 | 3.53% | 32.48 | 33.88 | 283278 | 93770.61 | 13.07% |
| 2025-01-14 | 29.36 | 31.47 | 2.12 | 7.22% | 29.09 | 31.50 | 191947 | 59051.91 | 8.86% |
| 2025-01-13 | 28.98 | 29.35 | -0.43 | -1.44% | 28.90 | 30.56 | 138204 | 41103.84 | 6.38% |
| 2025-01-10 | 29.71 | 29.78 | -0.30 | -1.00% | 29.71 | 31.35 | 173974 | 53047.75 | 8.03% |
| 2025-01-09 | 29.07 | 30.08 | 0.60 | 2.04% | 29.03 | 30.25 | 164942 | 49117.18 | 7.61% |
| 2025-01-08 | 28.23 | 29.48 | 1.25 | 4.43% | 27.43 | 29.93 | 153927 | 44152.22 | 7.10% |
| 2025-01-07 | 27.61 | 28.23 | 0.74 | 2.69% | 27.57 | 28.23 | 93667 | 26188.74 | 4.32% |
| 2025-01-06 | 27.68 | 27.49 | -0.40 | -1.43% | 27.03 | 28.00 | 91897 | 25209.09 | 4.24% |
| 2025-01-03 | 30.27 | 27.89 | -2.22 | -7.37% | 27.70 | 30.42 | 157829 | 45304.42 | 7.28% |
| 2025-01-02 | 30.53 | 30.11 | -0.68 | -2.21% | 29.84 | 31.43 | 126076 | 38391.64 | 5.82% |
| 2024-12-31 | 32.07 | 30.79 | -1.28 | -3.99% | 30.73 | 32.17 | 119906 | 37608.17 | 5.53% |
| 2024-12-30 | 32.08 | 32.07 | -0.31 | -0.96% | 31.57 | 32.64 | 105043 | 33693.22 | 4.85% |
| 2024-12-27 | 33.73 | 32.38 | -1.58 | -4.65% | 32.34 | 34.37 | 183782 | 61027.55 | 8.48% |
| 2024-12-26 | 33.90 | 33.96 | -0.23 | -0.67% | 33.50 | 34.79 | 172528 | 59120.50 | 7.96% |
| 2024-12-25 | 33.58 | 34.19 | 0.61 | 1.82% | 32.98 | 34.44 | 180703 | 61219.11 | 8.34% |
| 2024-12-24 | 33.20 | 33.58 | 0.80 | 2.44% | 32.75 | 33.89 | 162090 | 54178.52 | 7.48% |
| 2024-12-23 | 33.15 | 32.78 | -0.24 | -0.73% | 32.31 | 34.15 | 145318 | 47980.47 | 6.71% |
| 2024-12-20 | 31.64 | 33.02 | 1.32 | 4.16% | 31.62 | 33.33 | 171080 | 55969.22 | 7.89% |
| 2024-12-19 | 31.25 | 31.70 | 0.06 | 0.19% | 31.12 | 32.14 | 122030 | 38830.55 | 5.63% |
| 2024-12-18 | 31.89 | 31.64 | -0.06 | -0.19% | 31.27 | 32.00 | 114343 | 36164.13 | 5.28% |
| 2024-12-17 | 32.92 | 31.70 | -1.75 | -5.23% | 31.50 | 33.29 | 198344 | 63652.10 | 9.15% |
| 2024-12-16 | 33.13 | 33.45 | 0.39 | 1.18% | 32.71 | 34.55 | 190958 | 64324.76 | 8.81% |
| 2024-12-13 | 33.60 | 33.06 | -0.77 | -2.28% | 32.85 | 34.30 | 192298 | 64625.55 | 8.87% |
| 2024-12-12 | 34.60 | 33.83 | -1.16 | -3.32% | 33.01 | 35.20 | 263802 | 89392.23 | 12.17% |
| 2024-12-11 | 35.50 | 34.99 | -1.41 | -3.87% | 33.99 | 35.54 | 291163 | 101326.16 | 13.44% |
雷赛智能(002979)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。
