| 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 | 39.78 | 40.20 | 0.72 | 1.82% | 39.40 | 40.20 | 39020 | 15573.72 | 1.77% |
| 2026-02-02 | 40.10 | 39.48 | -0.66 | -1.64% | 39.42 | 40.65 | 42096 | 16878.67 | 1.90% |
| 2026-01-30 | 40.10 | 40.14 | 0.07 | 0.17% | 39.27 | 40.60 | 52357 | 20963.03 | 2.37% |
| 2026-01-29 | 41.22 | 40.07 | -1.29 | -3.12% | 40.07 | 41.67 | 55863 | 22764.54 | 2.53% |
| 2026-01-28 | 42.31 | 41.36 | -1.14 | -2.68% | 41.28 | 42.40 | 59288 | 24694.98 | 2.68% |
| 2026-01-27 | 42.15 | 42.50 | 0.23 | 0.54% | 40.93 | 42.70 | 70384 | 29440.30 | 3.19% |
| 2026-01-26 | 45.25 | 42.27 | -2.02 | -4.56% | 42.02 | 45.40 | 111795 | 48223.08 | 5.06% |
| 2026-01-23 | 43.89 | 44.29 | 0.41 | 0.93% | 43.83 | 44.60 | 63018 | 27905.32 | 2.85% |
| 2026-01-22 | 44.47 | 43.88 | -0.37 | -0.84% | 43.78 | 44.80 | 55265 | 24392.51 | 2.50% |
| 2026-01-21 | 43.83 | 44.25 | 0.01 | 0.02% | 43.60 | 44.80 | 69398 | 30831.22 | 3.14% |
| 2026-01-20 | 44.44 | 44.24 | -0.22 | -0.49% | 43.85 | 45.08 | 72560 | 32228.81 | 3.28% |
| 2026-01-19 | 44.92 | 44.46 | -0.22 | -0.49% | 44.17 | 45.00 | 76616 | 34159.88 | 3.47% |
| 2026-01-16 | 43.41 | 44.68 | 1.28 | 2.95% | 43.41 | 45.35 | 111334 | 49645.25 | 5.04% |
| 2026-01-15 | 43.95 | 43.40 | -0.78 | -1.77% | 43.07 | 44.18 | 61952 | 26935.70 | 2.80% |
| 2026-01-14 | 45.08 | 44.18 | -0.60 | -1.34% | 43.43 | 45.36 | 117396 | 52200.25 | 5.31% |
| 2026-01-13 | 45.00 | 44.78 | -0.21 | -0.47% | 43.80 | 45.90 | 142761 | 64153.04 | 6.46% |
| 2026-01-12 | 43.23 | 44.99 | 2.04 | 4.75% | 42.44 | 46.44 | 160502 | 70831.98 | 7.26% |
| 2026-01-09 | 42.35 | 42.95 | 0.67 | 1.58% | 42.10 | 43.56 | 76958 | 33104.11 | 3.48% |
| 2026-01-08 | 41.75 | 42.28 | 0.43 | 1.03% | 41.55 | 42.45 | 61906 | 26122.69 | 2.80% |
| 2026-01-07 | 42.02 | 41.85 | -0.15 | -0.36% | 41.55 | 42.40 | 58519 | 24558.61 | 2.65% |
| 2026-01-06 | 42.73 | 42.00 | -0.09 | -0.21% | 41.65 | 42.77 | 66994 | 28163.86 | 3.03% |
| 2026-01-05 | 41.98 | 42.09 | 0.02 | 0.05% | 41.49 | 42.15 | 81277 | 33981.31 | 3.68% |
| 2025-12-31 | 43.04 | 42.07 | -0.96 | -2.23% | 42.00 | 43.20 | 84463 | 35688.27 | 3.82% |
| 2025-12-30 | 41.40 | 43.03 | 1.41 | 3.39% | 41.20 | 43.16 | 117183 | 49656.75 | 5.30% |
| 2025-12-29 | 40.50 | 41.62 | 1.42 | 3.53% | 40.50 | 42.06 | 89699 | 37114.50 | 4.06% |
| 2025-12-26 | 40.44 | 40.20 | -0.34 | -0.84% | 39.90 | 40.83 | 45118 | 18206.04 | 2.04% |
| 2025-12-25 | 39.13 | 40.54 | 1.51 | 3.87% | 38.80 | 40.77 | 61955 | 24790.00 | 2.80% |
| 2025-12-24 | 39.22 | 39.03 | 0.00 | 0.00% | 39.02 | 39.36 | 26227 | 10275.05 | 1.19% |
| 2025-12-23 | 39.30 | 39.03 | -0.27 | -0.69% | 38.92 | 39.35 | 24511 | 9592.40 | 1.11% |
| 2025-12-22 | 39.18 | 39.30 | 0.64 | 1.66% | 38.95 | 39.55 | 36774 | 14446.38 | 1.66% |
| 2025-12-19 | 37.98 | 38.66 | 0.69 | 1.82% | 37.98 | 39.11 | 36575 | 14157.86 | 1.66% |
| 2025-12-18 | 37.61 | 37.97 | 0.13 | 0.34% | 37.61 | 38.65 | 30030 | 11467.93 | 1.36% |
| 2025-12-17 | 37.40 | 37.84 | 0.51 | 1.37% | 36.93 | 37.93 | 40732 | 15250.73 | 1.84% |
| 2025-12-16 | 38.51 | 37.33 | -1.32 | -3.42% | 37.33 | 38.60 | 45234 | 17114.76 | 2.05% |
| 2025-12-15 | 39.46 | 38.65 | -1.35 | -3.38% | 38.61 | 39.79 | 49118 | 19117.22 | 2.22% |
| 2025-12-12 | 40.02 | 40.00 | -0.16 | -0.40% | 39.22 | 40.29 | 49557 | 19646.70 | 2.24% |
| 2025-12-11 | 40.91 | 40.16 | -0.75 | -1.83% | 40.08 | 41.12 | 31633 | 12796.94 | 1.43% |
| 2025-12-10 | 40.89 | 40.91 | -0.19 | -0.46% | 40.53 | 41.14 | 28591 | 11675.56 | 1.29% |
| 2025-12-09 | 41.63 | 41.10 | -0.74 | -1.77% | 41.09 | 41.93 | 41135 | 17058.88 | 1.86% |
| 2025-12-08 | 41.42 | 41.84 | 0.42 | 1.01% | 41.13 | 41.96 | 59072 | 24546.24 | 2.67% |
| 2025-12-05 | 40.10 | 41.42 | 1.34 | 3.34% | 39.88 | 41.67 | 77657 | 31718.64 | 3.51% |
| 2025-12-04 | 40.29 | 40.08 | 0.88 | 2.24% | 39.49 | 40.44 | 58223 | 23306.83 | 2.63% |
| 2025-12-03 | 39.16 | 39.20 | 0.05 | 0.13% | 38.84 | 39.40 | 23240 | 9087.01 | 1.05% |
| 2025-12-02 | 39.80 | 39.15 | -0.88 | -2.20% | 39.00 | 39.80 | 31951 | 12555.89 | 1.45% |
| 2025-12-01 | 39.68 | 40.03 | 0.35 | 0.88% | 39.58 | 40.18 | 33453 | 13356.97 | 1.51% |
| 2025-11-28 | 39.54 | 39.68 | 0.14 | 0.35% | 38.95 | 39.75 | 26641 | 10503.35 | 1.21% |
| 2025-11-27 | 39.85 | 39.54 | -0.54 | -1.35% | 39.50 | 40.30 | 32724 | 13031.10 | 1.48% |
| 2025-11-26 | 39.20 | 40.08 | 0.73 | 1.86% | 39.10 | 40.11 | 46392 | 18432.68 | 2.10% |
| 2025-11-25 | 39.49 | 39.35 | -0.11 | -0.28% | 39.31 | 39.90 | 38114 | 15087.48 | 1.72% |
| 2025-11-24 | 38.67 | 39.46 | 0.79 | 2.04% | 38.07 | 39.64 | 42808 | 16787.51 | 1.94% |
| 2025-11-21 | 37.81 | 38.67 | 0.37 | 0.97% | 37.54 | 39.21 | 62036 | 23829.70 | 2.81% |
| 2025-11-20 | 39.60 | 38.30 | -0.80 | -2.05% | 38.29 | 39.60 | 34572 | 13382.32 | 1.56% |
| 2025-11-19 | 40.00 | 39.10 | -1.00 | -2.49% | 39.00 | 40.10 | 36458 | 14351.79 | 1.65% |
| 2025-11-18 | 39.88 | 40.10 | 0.14 | 0.35% | 39.51 | 40.19 | 27281 | 10882.67 | 1.23% |
| 2025-11-17 | 39.79 | 39.96 | 0.16 | 0.40% | 39.21 | 40.21 | 26972 | 10750.96 | 1.22% |
| 2025-11-14 | 39.96 | 39.80 | -0.56 | -1.39% | 39.75 | 40.30 | 34361 | 13724.60 | 1.55% |
| 2025-11-13 | 40.13 | 40.36 | 0.01 | 0.02% | 40.01 | 40.67 | 36029 | 14538.72 | 1.63% |
| 2025-11-12 | 41.40 | 40.35 | -1.16 | -2.79% | 40.09 | 41.40 | 44271 | 17997.68 | 2.00% |
| 2025-11-11 | 41.63 | 41.51 | 0.09 | 0.22% | 41.17 | 41.77 | 29167 | 12080.11 | 1.32% |
| 2025-11-10 | 42.56 | 41.42 | -0.96 | -2.27% | 41.21 | 42.58 | 56963 | 23687.18 | 2.58% |
| 2025-11-07 | 43.26 | 42.38 | -0.90 | -2.08% | 42.38 | 43.27 | 34520 | 14694.55 | 1.56% |
| 2025-11-06 | 42.30 | 43.28 | 1.12 | 2.66% | 42.21 | 43.45 | 51025 | 21934.47 | 2.31% |
| 2025-11-05 | 42.03 | 42.16 | -0.49 | -1.15% | 41.90 | 42.64 | 35249 | 14874.94 | 1.60% |
| 2025-11-04 | 43.87 | 42.65 | -1.20 | -2.74% | 42.37 | 43.87 | 42366 | 18146.67 | 1.92% |
| 2025-11-03 | 44.14 | 43.85 | -0.29 | -0.66% | 43.45 | 44.39 | 35397 | 15507.60 | 1.60% |
| 2025-10-31 | 43.50 | 44.14 | 0.28 | 0.64% | 43.46 | 44.60 | 43166 | 19105.39 | 1.95% |
| 2025-10-30 | 44.59 | 43.86 | -0.78 | -1.75% | 43.75 | 44.97 | 50150 | 22177.73 | 2.27% |
| 2025-10-29 | 44.46 | 44.64 | 0.20 | 0.45% | 44.10 | 44.83 | 47502 | 21119.61 | 2.15% |
| 2025-10-28 | 44.00 | 44.44 | 0.78 | 1.79% | 43.98 | 45.28 | 89022 | 39732.89 | 4.03% |
| 2025-10-27 | 43.75 | 43.66 | 0.31 | 0.72% | 43.25 | 44.03 | 73461 | 32080.14 | 3.32% |
| 2025-10-24 | 42.88 | 43.35 | 0.70 | 1.64% | 42.70 | 43.38 | 53940 | 23243.32 | 2.44% |
| 2025-10-23 | 42.30 | 42.65 | 0.21 | 0.49% | 41.82 | 42.68 | 36827 | 15518.46 | 1.67% |
| 2025-10-22 | 42.96 | 42.44 | -0.44 | -1.03% | 42.30 | 43.26 | 42461 | 18146.18 | 1.92% |
| 2025-10-21 | 42.73 | 42.88 | 0.92 | 2.19% | 42.15 | 43.13 | 52507 | 22404.17 | 2.38% |
| 2025-10-20 | 41.90 | 41.96 | 0.46 | 1.11% | 41.76 | 42.54 | 43674 | 18407.24 | 1.98% |
| 2025-10-17 | 42.28 | 41.50 | -0.78 | -1.84% | 41.40 | 42.38 | 48481 | 20266.79 | 2.19% |
| 2025-10-16 | 43.05 | 42.28 | -1.29 | -2.96% | 42.13 | 43.25 | 59078 | 25116.92 | 2.67% |
| 2025-10-15 | 42.41 | 43.57 | 1.27 | 3.00% | 41.60 | 43.60 | 81506 | 34794.37 | 3.69% |
| 2025-10-14 | 44.86 | 42.30 | -2.40 | -5.37% | 42.10 | 45.16 | 109605 | 47614.72 | 4.96% |
| 2025-10-13 | 43.71 | 44.70 | -1.39 | -3.02% | 43.10 | 44.75 | 91675 | 40398.19 | 4.15% |
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。
