| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 6.50 | 5.52 | -1.36 | -19.77% | 5.50 | 6.50 | 178076 | 10382.82 | 5.23% | 0.00 |
| 2025-04-03 | 6.80 | 6.88 | -0.01 | -0.15% | 6.75 | 6.96 | 62170 | 4273.48 | 1.82% | 0.00 |
| 2025-04-02 | 6.94 | 6.89 | -0.09 | -1.29% | 6.87 | 7.02 | 67995 | 4723.77 | 2.00% | 0.00 |
| 2025-04-01 | 6.90 | 6.98 | 0.12 | 1.75% | 6.90 | 7.11 | 80711 | 5658.44 | 2.37% | 0.00 |
| 2025-03-31 | 7.05 | 6.86 | -0.20 | -2.83% | 6.75 | 7.05 | 89005 | 6102.49 | 2.61% | 0.00 |
| 2025-03-28 | 7.06 | 7.06 | -0.06 | -0.84% | 7.04 | 7.26 | 98027 | 6992.82 | 2.88% | 0.00 |
| 2025-03-27 | 7.18 | 7.12 | -0.18 | -2.47% | 7.07 | 7.32 | 104189 | 7472.66 | 3.06% | 0.00 |
| 2025-03-26 | 7.02 | 7.30 | 0.30 | 4.29% | 7.02 | 7.72 | 139152 | 10114.98 | 4.08% | 0.00 |
| 2025-03-25 | 7.05 | 7.00 | -0.03 | -0.43% | 6.89 | 7.07 | 87394 | 6103.58 | 2.56% | 0.00 |
| 2025-03-24 | 7.32 | 7.03 | -0.31 | -4.22% | 6.85 | 7.37 | 155977 | 11051.83 | 4.58% | 50.00 |
| 2025-03-21 | 7.62 | 7.34 | -0.30 | -3.93% | 7.32 | 7.64 | 136917 | 10167.42 | 4.02% | 0.00 |
| 2025-03-20 | 7.66 | 7.64 | -0.01 | -0.13% | 7.60 | 7.79 | 95382 | 7343.20 | 2.80% | 0.00 |
| 2025-03-19 | 7.72 | 7.65 | -0.11 | -1.42% | 7.61 | 7.77 | 91700 | 7024.17 | 2.69% | 0.00 |
| 2025-03-18 | 7.82 | 7.76 | -0.08 | -1.02% | 7.72 | 7.85 | 105455 | 8193.08 | 3.09% | 0.00 |
| 2025-03-17 | 7.65 | 7.84 | 0.19 | 2.48% | 7.63 | 7.91 | 170864 | 13322.25 | 5.01% | 0.00 |
| 2025-03-14 | 7.49 | 7.65 | 0.15 | 2.00% | 7.39 | 7.67 | 121379 | 9174.41 | 3.56% | 0.00 |
| 2025-03-13 | 7.66 | 7.50 | -0.16 | -2.09% | 7.40 | 7.68 | 127980 | 9614.02 | 3.76% | 0.00 |
| 2025-03-12 | 7.57 | 7.66 | 0.15 | 2.00% | 7.53 | 7.73 | 159912 | 12242.09 | 4.69% | 0.00 |
| 2025-03-11 | 7.35 | 7.51 | 0.08 | 1.08% | 7.30 | 7.67 | 163627 | 12265.23 | 4.80% | 0.00 |
| 2025-03-10 | 7.44 | 7.43 | -0.03 | -0.40% | 7.38 | 7.60 | 87732 | 6542.44 | 2.57% | 0.00 |
| 2025-03-07 | 7.60 | 7.46 | -0.19 | -2.48% | 7.42 | 7.67 | 125168 | 9422.45 | 3.67% | 0.00 |
| 2025-03-06 | 7.52 | 7.65 | 0.14 | 1.86% | 7.52 | 7.72 | 136327 | 10420.38 | 4.00% | 0.00 |
| 2025-03-05 | 7.48 | 7.51 | -0.01 | -0.13% | 7.31 | 7.57 | 103739 | 7686.08 | 3.04% | 0.00 |
| 2025-03-04 | 7.32 | 7.52 | 0.12 | 1.62% | 7.30 | 7.55 | 89403 | 6656.39 | 2.62% | 0.00 |
| 2025-03-03 | 7.44 | 7.40 | -0.01 | -0.13% | 7.31 | 7.59 | 112847 | 8421.40 | 3.31% | 0.00 |
| 2025-02-28 | 7.85 | 7.41 | -0.45 | -5.73% | 7.38 | 7.85 | 141604 | 10704.05 | 4.16% | 0.00 |
| 2025-02-27 | 7.99 | 7.86 | -0.11 | -1.38% | 7.69 | 8.06 | 173965 | 13640.95 | 5.11% | 0.00 |
| 2025-02-26 | 7.94 | 7.97 | 0.01 | 0.13% | 7.88 | 8.09 | 217653 | 17372.39 | 6.39% | 0.00 |
| 2025-02-25 | 7.60 | 7.96 | 0.24 | 3.11% | 7.56 | 8.12 | 326456 | 25747.81 | 9.58% | 0.00 |
| 2025-02-24 | 7.58 | 7.72 | 0.12 | 1.58% | 7.49 | 7.74 | 149111 | 11391.87 | 4.38% | 63.00 |
| 2025-02-21 | 7.69 | 7.60 | -0.05 | -0.65% | 7.46 | 7.70 | 139017 | 10508.71 | 4.08% | 0.00 |
| 2025-02-20 | 7.42 | 7.65 | 0.27 | 3.66% | 7.40 | 7.72 | 192398 | 14666.55 | 5.65% | 0.00 |
| 2025-02-19 | 7.22 | 7.38 | 0.17 | 2.36% | 7.18 | 7.39 | 109394 | 8019.54 | 3.21% | 0.00 |
| 2025-02-18 | 7.56 | 7.21 | -0.39 | -5.13% | 7.18 | 7.64 | 138745 | 10243.52 | 4.07% | 14.00 |
| 2025-02-17 | 7.43 | 7.60 | 0.18 | 2.43% | 7.43 | 7.63 | 138012 | 10445.56 | 4.05% | 0.00 |
| 2025-02-14 | 7.46 | 7.42 | -0.04 | -0.54% | 7.36 | 7.51 | 99298 | 7383.07 | 2.91% | 0.00 |
| 2025-02-13 | 7.57 | 7.46 | -0.11 | -1.45% | 7.45 | 7.59 | 124472 | 9347.07 | 3.65% | 0.00 |
| 2025-02-12 | 7.58 | 7.57 | 0.00 | 0.00% | 7.48 | 7.63 | 121213 | 9155.54 | 3.56% | 0.00 |
| 2025-02-11 | 7.58 | 7.57 | -0.03 | -0.39% | 7.50 | 7.72 | 132563 | 10076.09 | 3.89% | 0.00 |
| 2025-02-10 | 7.40 | 7.60 | 0.19 | 2.56% | 7.40 | 7.60 | 140627 | 10558.94 | 4.13% | 0.00 |
| 2025-02-07 | 7.43 | 7.41 | 0.05 | 0.68% | 7.30 | 7.56 | 161385 | 12030.35 | 4.74% | 0.00 |
| 2025-02-06 | 7.13 | 7.36 | 0.24 | 3.37% | 7.05 | 7.36 | 151967 | 11027.47 | 4.46% | 0.00 |
| 2025-02-05 | 7.03 | 7.12 | 0.21 | 3.04% | 7.01 | 7.17 | 113122 | 8041.38 | 3.32% | 0.00 |
| 2025-01-27 | 7.11 | 6.91 | -0.10 | -1.43% | 6.88 | 7.19 | 109721 | 7715.42 | 3.22% | 0.00 |
| 2025-01-24 | 6.85 | 7.01 | 0.11 | 1.59% | 6.82 | 7.05 | 109802 | 7636.32 | 3.22% | 0.00 |
| 2025-01-23 | 7.05 | 6.90 | -0.06 | -0.86% | 6.90 | 7.23 | 143683 | 10171.68 | 4.22% | 0.00 |
| 2025-01-22 | 7.04 | 6.96 | -0.15 | -2.11% | 6.94 | 7.10 | 91546 | 6405.94 | 2.69% | 0.00 |
| 2025-01-21 | 7.30 | 7.11 | -0.12 | -1.66% | 7.03 | 7.31 | 99410 | 7075.65 | 2.92% | 0.00 |
| 2025-01-20 | 7.15 | 7.23 | 0.18 | 2.55% | 7.04 | 7.26 | 127585 | 9172.78 | 3.74% | 0.00 |
| 2025-01-17 | 7.08 | 7.05 | -0.10 | -1.40% | 7.00 | 7.16 | 105823 | 7488.83 | 3.11% | 205.00 |
| 2025-01-16 | 7.17 | 7.15 | 0.04 | 0.56% | 7.04 | 7.31 | 115193 | 8253.39 | 3.38% | 0.00 |
| 2025-01-15 | 7.17 | 7.11 | -0.03 | -0.42% | 7.05 | 7.25 | 117988 | 8419.90 | 3.46% | 0.00 |
| 2025-01-14 | 6.79 | 7.14 | 0.41 | 6.09% | 6.77 | 7.14 | 153278 | 10734.03 | 4.50% | 0.00 |
| 2025-01-13 | 6.63 | 6.73 | -0.03 | -0.44% | 6.37 | 6.73 | 133251 | 8784.08 | 3.91% | 0.00 |
| 2025-01-10 | 7.16 | 6.76 | -0.41 | -5.72% | 6.73 | 7.24 | 173382 | 12152.53 | 5.09% | 0.00 |
| 2025-01-09 | 6.95 | 7.17 | 0.18 | 2.58% | 6.95 | 7.39 | 193218 | 13937.14 | 5.67% | 0.00 |
| 2025-01-08 | 7.06 | 6.99 | -0.11 | -1.55% | 6.73 | 7.12 | 165654 | 11497.16 | 4.86% | 0.00 |
| 2025-01-07 | 6.85 | 7.10 | 0.30 | 4.41% | 6.84 | 7.10 | 164583 | 11484.98 | 4.83% | 5.00 |
| 2025-01-06 | 7.10 | 6.80 | -0.20 | -2.86% | 6.61 | 7.10 | 171942 | 11724.95 | 5.05% | 0.00 |
| 2025-01-03 | 7.35 | 7.00 | -0.31 | -4.24% | 6.93 | 7.60 | 197273 | 14175.25 | 5.79% | 0.00 |
| 2025-01-02 | 7.53 | 7.31 | -0.22 | -2.92% | 7.20 | 7.67 | 160724 | 11936.78 | 4.72% | 0.00 |
| 2024-12-31 | 7.86 | 7.53 | -0.30 | -3.83% | 7.52 | 7.99 | 184572 | 14295.15 | 5.42% | 0.00 |
| 2024-12-30 | 7.83 | 7.83 | -0.04 | -0.51% | 7.50 | 7.89 | 146507 | 11376.92 | 4.30% | 0.00 |
| 2024-12-27 | 7.93 | 7.87 | 0.01 | 0.13% | 7.78 | 8.27 | 197023 | 15840.59 | 5.78% | 2.00 |
| 2024-12-26 | 7.72 | 7.86 | 0.13 | 1.68% | 7.62 | 7.95 | 157878 | 12400.85 | 4.63% | 0.00 |
| 2024-12-25 | 8.02 | 7.73 | -0.27 | -3.38% | 7.50 | 8.04 | 213482 | 16528.41 | 6.26% | 0.00 |
| 2024-12-24 | 8.15 | 8.00 | -0.10 | -1.23% | 7.83 | 8.32 | 239737 | 19209.38 | 7.04% | 0.00 |
| 2024-12-23 | 9.00 | 8.10 | -0.95 | -10.50% | 8.09 | 9.02 | 399814 | 33702.95 | 11.73% | 0.00 |
| 2024-12-20 | 8.71 | 9.05 | 0.27 | 3.08% | 8.69 | 9.26 | 393901 | 35688.73 | 11.56% | 0.00 |
| 2024-12-19 | 8.47 | 8.78 | 0.11 | 1.27% | 8.47 | 9.06 | 364711 | 32067.76 | 10.70% | 0.00 |
| 2024-12-18 | 8.44 | 8.67 | -0.33 | -3.67% | 8.16 | 8.88 | 436209 | 37091.30 | 12.80% | 2.00 |
| 2024-12-17 | 9.36 | 9.00 | -0.01 | -0.11% | 8.94 | 10.10 | 553004 | 52388.17 | 16.23% | 4.00 |
| 2024-12-16 | 9.51 | 9.01 | -0.39 | -4.15% | 8.95 | 9.65 | 412225 | 38129.44 | 12.10% | 200.00 |
| 2024-12-13 | 9.26 | 9.40 | 0.10 | 1.08% | 9.23 | 9.66 | 498925 | 47266.58 | 14.64% | 24.00 |
| 2024-12-12 | 9.22 | 9.30 | -0.24 | -2.52% | 9.22 | 9.53 | 413574 | 38529.59 | 12.14% | 1.00 |
| 2024-12-11 | 8.98 | 9.54 | 0.50 | 5.53% | 8.81 | 10.25 | 725945 | 68893.69 | 21.30% | 1.00 |
| 2024-12-10 | 8.80 | 9.04 | 0.50 | 5.85% | 8.65 | 9.16 | 564518 | 50272.14 | 16.57% | 25.00 |
| 2024-12-09 | 8.64 | 8.54 | -0.11 | -1.27% | 8.44 | 8.84 | 265741 | 22851.14 | 7.80% | 0.00 |
| 2024-12-06 | 8.82 | 8.65 | -0.27 | -3.03% | 8.57 | 8.90 | 407557 | 35356.18 | 11.96% | 15.00 |
| 2024-12-05 | 8.74 | 8.92 | 0.26 | 3.00% | 8.74 | 9.34 | 508620 | 45555.34 | 14.93% | 5.00 |
雷曼光电(300162)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。
