| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 42.60 | 43.30 | 1.01 | 2.39% | 42.01 | 45.05 | 122301 | 53060.52 | 3.83% | 0.00 |
| 2025-04-07 | 44.25 | 42.29 | -10.57 | -20.00% | 42.29 | 49.00 | 110038 | 49257.62 | 3.45% | 0.00 |
| 2025-04-03 | 53.76 | 52.86 | -2.11 | -3.84% | 52.75 | 55.33 | 57635 | 30937.58 | 1.81% | 0.00 |
| 2025-04-02 | 54.40 | 54.97 | 0.57 | 1.05% | 54.25 | 55.60 | 54531 | 30023.15 | 1.71% | 1.00 |
| 2025-04-01 | 56.16 | 54.40 | -1.11 | -2.00% | 54.09 | 56.50 | 55427 | 30389.56 | 1.74% | 1.00 |
| 2025-03-31 | 55.51 | 55.51 | -0.64 | -1.14% | 53.00 | 55.97 | 83675 | 45582.71 | 2.62% | 3.00 |
| 2025-03-28 | 56.62 | 56.15 | -0.68 | -1.20% | 56.00 | 57.81 | 48826 | 27621.37 | 1.53% | 0.00 |
| 2025-03-27 | 56.74 | 56.83 | -0.48 | -0.84% | 56.12 | 58.39 | 73151 | 41915.99 | 2.29% | 0.00 |
| 2025-03-26 | 55.18 | 57.31 | 1.50 | 2.69% | 55.18 | 58.66 | 99587 | 57350.41 | 3.12% | 1.00 |
| 2025-03-25 | 58.70 | 55.81 | -2.59 | -4.43% | 55.58 | 59.77 | 108405 | 61845.17 | 3.40% | 0.00 |
| 2025-03-24 | 58.98 | 58.40 | -1.04 | -1.75% | 56.71 | 59.59 | 94051 | 54455.23 | 2.95% | 0.00 |
| 2025-03-21 | 61.58 | 59.44 | -3.25 | -5.18% | 58.77 | 61.94 | 125442 | 75137.58 | 3.93% | 1.00 |
| 2025-03-20 | 63.02 | 62.69 | -1.01 | -1.59% | 61.20 | 64.48 | 154375 | 97180.81 | 4.84% | 1.00 |
| 2025-03-19 | 61.58 | 63.70 | 1.62 | 2.61% | 60.90 | 65.02 | 184310 | 116606.26 | 5.78% | 17.00 |
| 2025-03-18 | 61.60 | 62.08 | 0.48 | 0.78% | 60.51 | 62.40 | 116018 | 71362.84 | 3.64% | 14.00 |
| 2025-03-17 | 60.75 | 61.60 | 0.27 | 0.44% | 59.85 | 62.30 | 128978 | 78967.09 | 4.04% | 0.00 |
| 2025-03-14 | 58.24 | 61.33 | 2.80 | 4.78% | 58.22 | 62.50 | 151102 | 91026.91 | 4.73% | 0.00 |
| 2025-03-13 | 63.11 | 58.53 | -4.75 | -7.51% | 58.25 | 63.11 | 169484 | 101116.55 | 5.31% | 7.00 |
| 2025-03-12 | 65.00 | 63.28 | -1.18 | -1.83% | 63.22 | 66.36 | 158987 | 103132.55 | 4.98% | 7.00 |
| 2025-03-11 | 63.86 | 64.46 | -2.71 | -4.03% | 62.01 | 65.95 | 188893 | 120594.39 | 5.92% | 0.00 |
| 2025-03-10 | 66.00 | 67.17 | 1.94 | 2.97% | 64.94 | 70.00 | 253629 | 171539.31 | 7.95% | 2.00 |
| 2025-03-07 | 62.60 | 65.23 | 1.99 | 3.15% | 62.21 | 66.12 | 252666 | 162201.98 | 7.92% | 9.00 |
| 2025-03-06 | 62.90 | 63.24 | 0.34 | 0.54% | 62.17 | 63.98 | 219080 | 138517.27 | 6.86% | 3.00 |
| 2025-03-05 | 63.40 | 62.90 | 0.55 | 0.88% | 61.69 | 64.40 | 217091 | 136585.56 | 6.80% | 0.00 |
| 2025-03-04 | 59.05 | 62.35 | 2.22 | 3.69% | 59.05 | 64.21 | 233552 | 146020.14 | 7.32% | 5.00 |
| 2025-03-03 | 61.26 | 60.13 | -0.87 | -1.43% | 58.76 | 62.00 | 148085 | 89430.55 | 4.64% | 0.00 |
| 2025-02-28 | 65.85 | 61.00 | -5.51 | -8.28% | 60.59 | 66.66 | 234628 | 146829.70 | 7.35% | 11.00 |
| 2025-02-27 | 66.30 | 66.51 | -1.96 | -2.86% | 65.06 | 68.30 | 257088 | 170935.25 | 8.06% | 9.00 |
| 2025-02-26 | 69.12 | 68.47 | -2.90 | -4.06% | 65.02 | 73.73 | 439839 | 302491.59 | 13.78% | 4.00 |
| 2025-02-25 | 68.48 | 71.37 | 0.32 | 0.45% | 68.48 | 72.88 | 298206 | 211086.94 | 9.34% | 3.00 |
| 2025-02-24 | 74.70 | 71.05 | -3.75 | -5.01% | 67.89 | 74.70 | 379751 | 267648.12 | 11.90% | 31.00 |
| 2025-02-21 | 59.99 | 74.80 | 12.47 | 20.01% | 59.59 | 74.80 | 479083 | 321174.72 | 15.01% | 0.00 |
| 2025-02-20 | 58.30 | 62.33 | 3.99 | 6.84% | 56.38 | 66.20 | 411972 | 252043.39 | 12.91% | 11.00 |
| 2025-02-19 | 51.01 | 58.34 | 7.34 | 14.39% | 51.01 | 60.17 | 384236 | 212063.59 | 12.04% | 0.00 |
| 2025-02-18 | 49.90 | 51.00 | 1.33 | 2.68% | 49.51 | 53.50 | 317162 | 164395.02 | 9.94% | 50.00 |
| 2025-02-17 | 46.36 | 49.67 | 3.33 | 7.19% | 46.10 | 49.68 | 199511 | 95597.60 | 6.25% | 4.00 |
| 2025-02-14 | 45.88 | 46.34 | -0.83 | -1.76% | 45.80 | 47.36 | 130460 | 60575.79 | 4.09% | 0.00 |
| 2025-02-13 | 49.90 | 47.17 | -2.83 | -5.66% | 47.13 | 50.99 | 213178 | 103773.36 | 6.68% | 21.00 |
| 2025-02-12 | 48.85 | 50.00 | 0.34 | 0.68% | 47.75 | 52.33 | 206144 | 102763.00 | 6.46% | 3.00 |
| 2025-02-11 | 48.75 | 49.66 | 0.86 | 1.76% | 48.48 | 50.73 | 214219 | 106354.45 | 6.71% | 0.00 |
| 2025-02-10 | 48.80 | 48.80 | -0.88 | -1.77% | 47.72 | 49.05 | 190097 | 91963.48 | 5.96% | 1.00 |
| 2025-02-07 | 49.30 | 49.68 | 0.27 | 0.55% | 48.01 | 51.50 | 304921 | 151343.91 | 9.55% | 10.00 |
| 2025-02-06 | 44.40 | 49.41 | 4.17 | 9.22% | 44.24 | 50.64 | 286317 | 137206.64 | 8.97% | 10.00 |
| 2025-02-05 | 44.50 | 45.24 | 1.25 | 2.84% | 44.10 | 46.63 | 204122 | 92852.48 | 6.40% | 0.00 |
| 2025-01-27 | 46.40 | 43.99 | -3.01 | -6.40% | 43.50 | 46.94 | 196109 | 87333.88 | 6.14% | 5.00 |
| 2025-01-24 | 46.78 | 47.00 | 0.42 | 0.90% | 44.92 | 47.46 | 272095 | 125889.51 | 8.53% | 39.00 |
| 2025-01-23 | 42.81 | 46.58 | 4.28 | 10.12% | 42.04 | 49.38 | 366292 | 168359.61 | 11.48% | 4.00 |
| 2025-01-22 | 43.00 | 42.30 | -1.54 | -3.51% | 41.51 | 43.00 | 157310 | 66603.09 | 4.93% | 1.00 |
| 2025-01-21 | 42.39 | 43.84 | 1.81 | 4.31% | 41.68 | 43.85 | 253681 | 109209.69 | 7.95% | 21.00 |
| 2025-01-20 | 42.80 | 42.03 | -0.20 | -0.47% | 41.77 | 43.01 | 106361 | 45006.57 | 3.33% | 0.00 |
| 2025-01-17 | 42.19 | 42.23 | -0.15 | -0.35% | 41.75 | 43.52 | 123421 | 52631.00 | 3.87% | 1.00 |
| 2025-01-16 | 43.80 | 42.38 | -1.27 | -2.91% | 41.88 | 44.18 | 193312 | 83020.38 | 6.06% | 0.00 |
| 2025-01-15 | 42.72 | 43.65 | 0.11 | 0.25% | 42.55 | 44.87 | 230827 | 101389.59 | 7.23% | 7.00 |
| 2025-01-14 | 40.50 | 43.54 | 2.95 | 7.27% | 40.04 | 43.73 | 264122 | 111920.96 | 8.28% | 12.00 |
| 2025-01-13 | 38.50 | 40.59 | 0.74 | 1.86% | 38.50 | 42.75 | 207320 | 84826.91 | 6.50% | 4.00 |
| 2025-01-10 | 39.72 | 39.85 | -0.22 | -0.55% | 39.72 | 42.00 | 226703 | 92564.34 | 7.10% | 1.00 |
| 2025-01-09 | 38.88 | 40.07 | 0.53 | 1.34% | 38.88 | 40.82 | 185402 | 73865.65 | 5.81% | 1.00 |
| 2025-01-08 | 36.50 | 39.54 | 2.64 | 7.15% | 36.31 | 40.20 | 186537 | 71232.78 | 5.84% | 0.00 |
| 2025-01-07 | 35.90 | 36.90 | 1.02 | 2.84% | 35.75 | 36.92 | 85785 | 31182.92 | 2.69% | 0.00 |
| 2025-01-06 | 36.32 | 35.88 | -0.73 | -1.99% | 35.37 | 37.18 | 86823 | 31376.76 | 2.72% | 0.00 |
| 2025-01-03 | 39.16 | 36.61 | -2.98 | -7.53% | 36.50 | 39.38 | 142010 | 53224.20 | 4.45% | 2.00 |
| 2025-01-02 | 38.47 | 39.59 | 1.37 | 3.58% | 37.37 | 40.35 | 161084 | 63346.96 | 5.05% | 10.00 |
| 2024-12-31 | 40.01 | 38.22 | -1.88 | -4.69% | 38.22 | 40.36 | 102481 | 39926.68 | 3.21% | 14.00 |
| 2024-12-30 | 40.45 | 40.10 | -1.10 | -2.67% | 39.14 | 41.70 | 109787 | 44309.23 | 3.44% | 0.00 |
| 2024-12-27 | 41.58 | 41.20 | -0.86 | -2.04% | 40.70 | 42.46 | 156725 | 65049.09 | 4.91% | 0.00 |
| 2024-12-26 | 40.02 | 42.06 | 1.26 | 3.09% | 39.44 | 42.98 | 195800 | 81689.99 | 6.14% | 3.00 |
| 2024-12-25 | 41.50 | 40.80 | 0.30 | 0.74% | 39.88 | 42.25 | 204019 | 84107.42 | 6.39% | 0.00 |
| 2024-12-24 | 39.55 | 40.50 | 2.19 | 5.72% | 39.15 | 41.19 | 205056 | 82496.05 | 6.43% | 5.00 |
| 2024-12-23 | 39.51 | 38.31 | -1.67 | -4.18% | 37.95 | 40.03 | 116168 | 45130.15 | 3.64% | 4.00 |
| 2024-12-20 | 37.98 | 39.98 | 1.63 | 4.25% | 37.96 | 40.65 | 187872 | 74381.79 | 5.89% | 4.00 |
| 2024-12-19 | 37.43 | 38.35 | 0.15 | 0.39% | 37.28 | 38.78 | 137776 | 52698.43 | 4.32% | 0.00 |
| 2024-12-18 | 39.06 | 38.20 | 0.00 | 0.00% | 37.82 | 39.28 | 115893 | 44380.83 | 3.63% | 0.00 |
| 2024-12-17 | 39.43 | 38.20 | -1.44 | -3.63% | 38.06 | 39.60 | 126735 | 48964.96 | 3.97% | 1.00 |
| 2024-12-16 | 41.64 | 39.64 | -2.35 | -5.60% | 39.28 | 41.90 | 234486 | 94204.14 | 7.35% | 6.00 |
| 2024-12-13 | 43.00 | 41.99 | -1.81 | -4.13% | 41.50 | 46.98 | 312004 | 138669.84 | 9.78% | 7.00 |
| 2024-12-12 | 42.10 | 43.80 | 1.00 | 2.34% | 41.98 | 45.20 | 256321 | 112006.22 | 8.03% | 24.00 |
| 2024-12-11 | 42.00 | 42.80 | -1.13 | -2.57% | 40.73 | 43.40 | 251909 | 105582.56 | 7.89% | 12.00 |
| 2024-12-10 | 42.35 | 43.93 | 2.20 | 5.27% | 42.15 | 47.70 | 341239 | 151615.97 | 10.69% | 9.00 |
| 2024-12-09 | 37.68 | 41.73 | 3.46 | 9.04% | 37.43 | 45.00 | 374484 | 154123.89 | 11.73% | 6.00 |
| 2024-12-06 | 38.99 | 38.27 | -0.44 | -1.14% | 37.45 | 39.59 | 242419 | 92661.21 | 7.60% | 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。
