| 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 | 49.40 | 49.65 | 0.19 | 0.38% | 48.47 | 49.88 | 74321 | 36608.67 | 1.66% | 2.00 |
| 2025-12-11 | 50.24 | 49.46 | -0.79 | -1.57% | 49.33 | 50.50 | 67937 | 33887.65 | 1.52% | 1.00 |
| 2025-12-10 | 50.43 | 50.25 | -0.19 | -0.38% | 49.71 | 50.80 | 72509 | 36373.25 | 1.62% | 4.00 |
| 2025-12-09 | 50.75 | 50.44 | -1.33 | -2.57% | 50.20 | 51.64 | 104118 | 52891.42 | 2.33% | 0.00 |
| 2025-12-08 | 50.36 | 51.77 | 0.83 | 1.63% | 49.70 | 52.08 | 156671 | 80256.77 | 3.51% | 14.00 |
| 2025-12-05 | 49.79 | 50.94 | 0.84 | 1.68% | 49.02 | 51.19 | 198020 | 99969.12 | 4.43% | 3.00 |
| 2025-12-04 | 47.30 | 50.10 | 4.06 | 8.82% | 47.00 | 52.00 | 266178 | 132108.94 | 5.96% | 2.00 |
| 2025-12-03 | 46.43 | 46.04 | -0.13 | -0.28% | 45.75 | 46.78 | 39495 | 18239.87 | 0.88% | 0.00 |
| 2025-12-02 | 47.56 | 46.17 | -1.72 | -3.59% | 46.07 | 47.67 | 60090 | 27995.34 | 1.34% | 0.00 |
| 2025-12-01 | 46.82 | 47.89 | 1.08 | 2.31% | 46.82 | 47.97 | 65798 | 31316.25 | 1.47% | 1.00 |
| 2025-11-28 | 46.91 | 46.81 | -0.36 | -0.76% | 45.99 | 47.42 | 72971 | 34030.12 | 1.63% | 0.00 |
| 2025-11-27 | 47.41 | 47.17 | -0.49 | -1.03% | 47.12 | 48.20 | 60141 | 28601.42 | 1.35% | 1.00 |
| 2025-11-26 | 47.02 | 47.66 | 0.53 | 1.12% | 46.56 | 48.56 | 80935 | 38601.62 | 1.81% | 5.00 |
| 2025-11-25 | 47.50 | 47.13 | 0.08 | 0.17% | 47.06 | 48.20 | 67907 | 32290.16 | 1.52% | 4.00 |
| 2025-11-24 | 46.50 | 47.05 | 0.69 | 1.49% | 45.71 | 47.26 | 57549 | 26778.55 | 1.29% | 0.00 |
| 2025-11-21 | 45.94 | 46.36 | -0.04 | -0.09% | 45.28 | 47.31 | 81841 | 38007.22 | 1.83% | 0.00 |
| 2025-11-20 | 47.28 | 46.40 | -0.71 | -1.51% | 46.40 | 47.66 | 36998 | 17337.10 | 0.83% | 0.00 |
| 2025-11-19 | 47.38 | 47.11 | -0.27 | -0.57% | 46.76 | 47.88 | 42220 | 19957.77 | 0.94% | 0.00 |
| 2025-11-18 | 47.71 | 47.38 | -0.33 | -0.69% | 47.10 | 48.00 | 37287 | 17703.11 | 0.83% | 0.00 |
| 2025-11-17 | 46.89 | 47.71 | 0.46 | 0.97% | 46.80 | 48.39 | 46146 | 21982.57 | 1.03% | 0.00 |
| 2025-11-14 | 47.85 | 47.25 | -1.22 | -2.52% | 47.24 | 48.20 | 47027 | 22399.85 | 1.05% | 0.05 |
| 2025-11-13 | 48.10 | 48.47 | 0.28 | 0.58% | 47.80 | 48.96 | 45177 | 21873.12 | 1.01% | 0.00 |
| 2025-11-12 | 49.02 | 48.19 | -0.76 | -1.55% | 47.75 | 49.36 | 52685 | 25507.77 | 1.18% | 10.00 |
| 2025-11-11 | 50.51 | 48.95 | -0.70 | -1.41% | 48.80 | 50.60 | 50695 | 25079.99 | 1.13% | 0.00 |
| 2025-11-10 | 50.55 | 49.65 | -0.85 | -1.68% | 49.12 | 51.10 | 60400 | 30064.49 | 1.35% | 0.00 |
| 2025-11-07 | 52.18 | 50.50 | -1.82 | -3.48% | 50.50 | 52.20 | 59265 | 30278.10 | 1.33% | 7.00 |
| 2025-11-06 | 50.95 | 52.32 | 1.63 | 3.22% | 50.80 | 52.94 | 75979 | 39440.85 | 1.70% | 10.00 |
| 2025-11-05 | 49.88 | 50.69 | -0.32 | -0.63% | 49.88 | 51.27 | 53012 | 26878.38 | 1.19% | 0.00 |
| 2025-11-04 | 53.39 | 51.01 | -3.10 | -5.73% | 50.68 | 53.80 | 106184 | 54916.86 | 2.38% | 0.00 |
| 2025-11-03 | 55.19 | 54.11 | -0.73 | -1.33% | 53.67 | 55.35 | 61937 | 33618.28 | 1.39% | 3.00 |
| 2025-10-31 | 54.46 | 54.84 | 0.41 | 0.75% | 54.46 | 56.07 | 77333 | 42754.98 | 1.73% | 0.00 |
| 2025-10-30 | 55.98 | 54.43 | -1.34 | -2.40% | 54.30 | 56.50 | 84847 | 46881.83 | 1.90% | 0.00 |
| 2025-10-29 | 56.10 | 55.77 | -0.49 | -0.87% | 55.08 | 56.33 | 84059 | 46758.65 | 1.88% | 0.00 |
| 2025-10-28 | 55.22 | 56.26 | 0.93 | 1.68% | 55.01 | 56.78 | 120123 | 67346.71 | 2.69% | 1.00 |
| 2025-10-27 | 54.79 | 55.33 | 1.08 | 1.99% | 54.51 | 55.81 | 90096 | 49762.28 | 2.02% | 1.00 |
| 2025-10-24 | 53.05 | 54.25 | 1.75 | 3.33% | 53.00 | 54.46 | 77272 | 41590.96 | 1.73% | 2.00 |
| 2025-10-23 | 53.79 | 52.50 | -1.79 | -3.30% | 51.68 | 53.80 | 81062 | 42439.43 | 1.81% | 2.00 |
| 2025-10-22 | 54.51 | 54.29 | -0.87 | -1.58% | 54.08 | 55.78 | 71577 | 39340.32 | 1.60% | 0.00 |
| 2025-10-21 | 55.00 | 55.16 | 0.67 | 1.23% | 53.48 | 55.17 | 76628 | 41775.10 | 1.72% | 5.00 |
| 2025-10-20 | 54.52 | 54.49 | 1.54 | 2.91% | 53.64 | 55.54 | 79488 | 43437.92 | 1.78% | 1.00 |
| 2025-10-17 | 55.12 | 52.95 | -2.00 | -3.64% | 52.81 | 55.58 | 77758 | 42120.97 | 1.74% | 0.00 |
| 2025-10-16 | 56.08 | 54.95 | -2.17 | -3.80% | 54.65 | 56.21 | 83923 | 46455.13 | 1.88% | 16.00 |
| 2025-10-15 | 54.01 | 57.12 | 3.32 | 6.17% | 53.31 | 57.12 | 123879 | 68897.24 | 2.77% | 6.00 |
| 2025-10-14 | 56.30 | 53.80 | -2.32 | -4.13% | 53.80 | 58.32 | 108603 | 60940.41 | 2.43% | 16.00 |
| 2025-10-13 | 54.63 | 56.12 | -2.46 | -4.20% | 53.13 | 56.66 | 120398 | 66807.58 | 2.69% | 0.00 |
| 2025-10-10 | 59.27 | 58.58 | -0.41 | -0.70% | 57.79 | 59.99 | 140429 | 82912.47 | 3.14% | 15.00 |
| 2025-10-09 | 57.88 | 58.99 | 1.09 | 1.88% | 56.80 | 59.59 | 123122 | 72363.79 | 2.76% | 7.00 |
| 2025-09-30 | 58.50 | 57.90 | -0.40 | -0.69% | 57.84 | 58.96 | 104646 | 60959.68 | 2.34% | 5.00 |
| 2025-09-29 | 56.68 | 58.30 | 1.51 | 2.66% | 56.53 | 58.80 | 110425 | 64082.38 | 2.47% | 2.00 |
| 2025-09-26 | 58.85 | 56.79 | -3.39 | -5.63% | 56.79 | 59.00 | 159393 | 92064.05 | 3.57% | 4.00 |
| 2025-09-25 | 62.00 | 60.18 | -2.03 | -3.26% | 59.93 | 62.00 | 176619 | 107286.84 | 3.95% | 26.00 |
| 2025-09-24 | 59.66 | 62.21 | 2.61 | 4.38% | 58.01 | 62.58 | 261403 | 158467.73 | 5.85% | 0.00 |
| 2025-09-23 | 59.28 | 59.60 | 0.34 | 0.57% | 57.62 | 60.49 | 177297 | 104668.67 | 3.97% | 1.00 |
| 2025-09-22 | 59.04 | 59.41 | 0.41 | 0.69% | 58.67 | 60.07 | 153645 | 91097.91 | 3.44% | 0.00 |
| 2025-09-19 | 62.01 | 59.00 | -5.13 | -8.00% | 58.11 | 62.33 | 311284 | 185721.52 | 6.97% | 15.00 |
| 2025-09-18 | 63.24 | 64.13 | 1.52 | 2.43% | 60.16 | 65.78 | 438056 | 276225.56 | 9.80% | 35.00 |
| 2025-09-17 | 62.00 | 62.61 | 0.62 | 1.00% | 60.30 | 66.00 | 433378 | 271007.41 | 9.70% | 3.00 |
| 2025-09-16 | 54.45 | 61.99 | 7.69 | 14.16% | 54.00 | 64.81 | 454856 | 267258.31 | 10.18% | 71.00 |
| 2025-09-15 | 53.26 | 54.30 | 1.01 | 1.90% | 52.75 | 55.50 | 238228 | 129923.02 | 5.33% | 10.00 |
| 2025-09-12 | 53.25 | 53.29 | 0.06 | 0.11% | 52.52 | 54.88 | 227957 | 122741.02 | 5.10% | 15.00 |
| 2025-09-11 | 51.36 | 53.23 | 1.73 | 3.36% | 50.34 | 53.45 | 225987 | 118243.91 | 5.06% | 15.00 |
| 2025-09-10 | 51.25 | 51.50 | -0.08 | -0.16% | 50.78 | 53.38 | 161630 | 83831.84 | 3.62% | 7.00 |
| 2025-09-09 | 52.22 | 51.58 | -1.16 | -2.20% | 50.91 | 52.22 | 149977 | 77280.15 | 3.36% | 2.00 |
| 2025-09-08 | 49.50 | 52.74 | 2.92 | 5.86% | 49.34 | 53.00 | 251790 | 131116.92 | 5.64% | 23.00 |
| 2025-09-05 | 48.24 | 49.82 | 1.61 | 3.34% | 48.00 | 49.90 | 122566 | 60151.96 | 2.74% | 2.00 |
| 2025-09-04 | 50.50 | 48.21 | -1.72 | -3.44% | 47.47 | 51.11 | 151615 | 74676.78 | 3.39% | 0.00 |
| 2025-09-03 | 52.51 | 49.93 | -2.54 | -4.84% | 49.60 | 52.95 | 166160 | 84616.70 | 3.72% | 10.00 |
| 2025-09-02 | 50.92 | 52.47 | 1.57 | 3.08% | 47.82 | 53.97 | 303529 | 154407.70 | 6.79% | 20.00 |
| 2025-09-01 | 51.35 | 50.90 | -0.60 | -1.17% | 49.81 | 52.36 | 159172 | 80697.47 | 3.56% | 0.00 |
| 2025-08-29 | 51.99 | 51.50 | -0.71 | -1.36% | 50.53 | 53.16 | 156128 | 80618.49 | 3.49% | 0.00 |
| 2025-08-28 | 51.30 | 52.21 | 0.55 | 1.06% | 50.47 | 52.44 | 177984 | 91684.23 | 3.98% | 1.00 |
| 2025-08-27 | 54.00 | 51.66 | -2.09 | -3.89% | 51.50 | 54.89 | 210610 | 113007.13 | 4.71% | 1.00 |
| 2025-08-26 | 55.82 | 53.75 | -2.55 | -4.53% | 53.68 | 55.82 | 203251 | 110504.10 | 4.55% | 2.00 |
| 2025-08-25 | 52.83 | 56.30 | 3.34 | 6.31% | 52.77 | 56.59 | 281176 | 154219.53 | 6.29% | 5.00 |
| 2025-08-22 | 52.20 | 52.96 | 0.25 | 0.47% | 52.20 | 53.27 | 157275 | 82936.15 | 3.52% | 4.00 |
| 2025-08-21 | 53.50 | 52.71 | -1.92 | -3.51% | 52.29 | 55.68 | 232965 | 124646.63 | 5.21% | 0.00 |
| 2025-08-20 | 53.90 | 54.63 | 0.33 | 0.61% | 53.02 | 56.68 | 328915 | 181262.97 | 7.36% | 6.00 |
| 2025-08-19 | 50.00 | 54.30 | 4.06 | 8.08% | 49.12 | 55.40 | 381022 | 199959.92 | 8.53% | 12.00 |
| 2025-08-18 | 50.90 | 50.24 | 0.73 | 1.47% | 49.11 | 51.30 | 250910 | 126410.53 | 5.62% | 0.00 |
| 2025-08-15 | 47.84 | 49.51 | 1.19 | 2.46% | 47.67 | 49.66 | 236455 | 115938.75 | 5.29% | 0.00 |
江苏雷利(300660)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。
