| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 16.38 | 16.29 | -0.18 | -1.09% | 16.24 | 16.48 | 35595 | 5819.11 | 2.36% | 0.00 |
| 2026-02-03 | 16.15 | 16.47 | 0.63 | 3.98% | 15.90 | 16.64 | 60900 | 9906.49 | 4.04% | 0.00 |
| 2026-02-02 | 16.11 | 15.84 | -0.31 | -1.92% | 15.80 | 16.18 | 30129 | 4824.51 | 2.00% | 0.00 |
| 2026-01-30 | 15.88 | 16.15 | 0.52 | 3.33% | 15.83 | 16.44 | 78966 | 12754.09 | 5.24% | 0.00 |
| 2026-01-29 | 15.65 | 15.63 | -0.03 | -0.19% | 15.40 | 15.79 | 33442 | 5231.40 | 2.22% | 0.00 |
| 2026-01-28 | 15.91 | 15.66 | -0.33 | -2.06% | 15.56 | 16.05 | 39261 | 6184.61 | 2.61% | 0.00 |
| 2026-01-27 | 16.07 | 15.99 | -0.04 | -0.25% | 15.75 | 16.15 | 25726 | 4098.58 | 1.71% | 0.00 |
| 2026-01-26 | 16.39 | 16.03 | -0.37 | -2.26% | 15.99 | 16.48 | 50701 | 8182.08 | 3.37% | 0.00 |
| 2026-01-23 | 16.40 | 16.40 | -0.04 | -0.24% | 16.26 | 16.55 | 46493 | 7631.05 | 3.09% | 0.00 |
| 2026-01-22 | 16.19 | 16.44 | 0.28 | 1.73% | 16.01 | 16.77 | 72392 | 11852.93 | 4.81% | 0.00 |
| 2026-01-21 | 16.12 | 16.16 | -0.08 | -0.49% | 15.94 | 16.19 | 42547 | 6833.00 | 2.82% | 0.00 |
| 2026-01-20 | 16.56 | 16.24 | -0.34 | -2.05% | 16.10 | 16.56 | 47286 | 7699.50 | 3.14% | 0.00 |
| 2026-01-19 | 16.16 | 16.58 | 0.44 | 2.73% | 16.09 | 16.60 | 53894 | 8847.24 | 3.58% | 0.00 |
| 2026-01-16 | 16.40 | 16.14 | -0.22 | -1.34% | 16.14 | 16.58 | 54045 | 8784.36 | 3.59% | 0.00 |
| 2026-01-15 | 16.52 | 16.36 | -0.22 | -1.33% | 16.31 | 16.67 | 48251 | 7947.86 | 3.20% | 10.00 |
| 2026-01-14 | 16.91 | 16.58 | -0.37 | -2.18% | 16.50 | 16.99 | 99538 | 16650.96 | 6.61% | 0.00 |
| 2026-01-13 | 17.30 | 16.95 | -0.33 | -1.91% | 16.93 | 17.57 | 73410 | 12680.45 | 4.87% | 0.00 |
| 2026-01-12 | 17.27 | 17.28 | 0.04 | 0.23% | 17.10 | 17.60 | 88299 | 15304.34 | 5.86% | 0.00 |
| 2026-01-09 | 17.01 | 17.24 | 0.20 | 1.17% | 16.65 | 17.45 | 85334 | 14508.29 | 5.67% | 0.00 |
| 2026-01-08 | 16.72 | 17.04 | 0.24 | 1.43% | 16.46 | 17.12 | 82091 | 13765.57 | 5.45% | 0.00 |
| 2026-01-07 | 17.11 | 16.80 | -0.31 | -1.81% | 16.55 | 17.20 | 110186 | 18554.57 | 7.32% | 0.00 |
| 2026-01-06 | 17.50 | 17.11 | -0.45 | -2.56% | 17.04 | 17.65 | 87612 | 15097.58 | 5.82% | 0.00 |
| 2026-01-05 | 17.70 | 17.56 | -0.09 | -0.51% | 17.23 | 17.70 | 63744 | 11134.77 | 4.23% | 10.00 |
| 2025-12-31 | 17.80 | 17.65 | -0.15 | -0.84% | 17.45 | 17.86 | 73763 | 13001.11 | 4.90% | 0.00 |
| 2025-12-30 | 17.79 | 17.80 | -0.01 | -0.06% | 17.61 | 17.94 | 99535 | 17674.07 | 6.61% | 6.00 |
| 2025-12-29 | 17.80 | 17.81 | 0.01 | 0.06% | 17.37 | 17.99 | 113805 | 20143.96 | 7.56% | 6.00 |
| 2025-12-26 | 17.60 | 17.80 | 0.25 | 1.42% | 17.43 | 17.85 | 127774 | 22600.57 | 8.48% | 0.00 |
| 2025-12-25 | 17.11 | 17.55 | 0.39 | 2.27% | 17.09 | 17.86 | 118228 | 20696.49 | 7.85% | 0.00 |
| 2025-12-24 | 17.07 | 17.16 | 0.09 | 0.53% | 16.67 | 17.27 | 102570 | 17494.77 | 6.81% | 0.00 |
| 2025-12-23 | 17.26 | 17.07 | -0.04 | -0.23% | 17.00 | 17.44 | 93302 | 16084.48 | 6.19% | 3.00 |
| 2025-12-22 | 17.00 | 17.11 | 0.11 | 0.65% | 16.88 | 17.39 | 87559 | 15026.94 | 5.81% | 0.00 |
| 2025-12-19 | 16.80 | 17.00 | 0.25 | 1.49% | 16.68 | 17.08 | 57652 | 9760.78 | 3.83% | 0.00 |
| 2025-12-18 | 16.87 | 16.75 | -0.29 | -1.70% | 16.54 | 16.99 | 55566 | 9331.21 | 3.69% | 0.00 |
| 2025-12-17 | 17.25 | 17.04 | -0.49 | -2.80% | 16.41 | 17.25 | 111002 | 18662.90 | 7.37% | 0.00 |
| 2025-12-16 | 17.28 | 17.53 | 0.16 | 0.92% | 16.62 | 17.53 | 79291 | 13546.16 | 5.26% | 25.00 |
| 2025-12-15 | 17.93 | 17.37 | -0.57 | -3.18% | 17.20 | 18.10 | 57784 | 10080.96 | 3.84% | 0.00 |
| 2025-12-12 | 18.25 | 17.94 | -0.34 | -1.86% | 17.58 | 18.28 | 89386 | 15972.92 | 5.93% | 0.00 |
| 2025-12-11 | 18.30 | 18.28 | 0.01 | 0.05% | 17.98 | 18.64 | 89776 | 16487.24 | 5.96% | 2.00 |
| 2025-12-10 | 18.22 | 18.27 | 0.07 | 0.38% | 18.08 | 18.40 | 43559 | 7939.67 | 2.89% | 0.00 |
| 2025-12-09 | 18.18 | 18.20 | 0.04 | 0.22% | 17.98 | 18.36 | 52419 | 9530.28 | 3.48% | 0.00 |
| 2025-12-08 | 18.10 | 18.16 | 0.03 | 0.17% | 17.98 | 18.35 | 34699 | 6295.93 | 2.30% | 0.00 |
| 2025-12-05 | 18.20 | 18.13 | -0.04 | -0.22% | 17.79 | 18.20 | 36447 | 6576.23 | 2.42% | 8.00 |
| 2025-12-04 | 18.33 | 18.17 | -0.11 | -0.60% | 17.52 | 18.33 | 47662 | 8592.93 | 3.16% | 0.00 |
| 2025-12-03 | 18.19 | 18.28 | -0.02 | -0.11% | 18.04 | 18.49 | 44277 | 8076.28 | 2.94% | 0.00 |
| 2025-12-02 | 18.41 | 18.30 | -0.19 | -1.03% | 18.02 | 18.42 | 45127 | 8217.81 | 3.00% | 0.00 |
| 2025-12-01 | 18.62 | 18.49 | -0.31 | -1.65% | 18.18 | 18.94 | 68863 | 12724.65 | 4.57% | 0.00 |
| 2025-11-28 | 18.80 | 18.80 | 0.22 | 1.18% | 18.33 | 19.26 | 89930 | 16824.11 | 5.97% | 0.00 |
| 2025-11-27 | 18.60 | 18.58 | 0.06 | 0.32% | 18.24 | 18.80 | 61335 | 11370.58 | 4.07% | 8.00 |
| 2025-11-26 | 18.28 | 18.52 | 0.12 | 0.65% | 18.09 | 18.85 | 104262 | 19277.78 | 6.92% | 0.00 |
| 2025-11-25 | 18.45 | 18.40 | 0.20 | 1.10% | 17.84 | 18.62 | 144272 | 26390.76 | 9.58% | 31.00 |
| 2025-11-24 | 17.50 | 18.20 | 0.79 | 4.54% | 17.28 | 18.40 | 92504 | 16702.33 | 6.14% | 0.00 |
| 2025-11-21 | 16.90 | 17.41 | 0.51 | 3.02% | 16.80 | 17.65 | 51867 | 8955.59 | 3.44% | 0.00 |
| 2025-11-20 | 17.04 | 16.90 | -0.10 | -0.59% | 16.78 | 17.07 | 18286 | 3096.49 | 1.21% | 0.00 |
| 2025-11-19 | 17.51 | 17.00 | -0.62 | -3.52% | 16.86 | 17.61 | 36824 | 6326.97 | 2.44% | 0.00 |
| 2025-11-18 | 17.80 | 17.62 | -0.28 | -1.56% | 17.47 | 17.85 | 33725 | 5957.93 | 2.24% | 0.00 |
| 2025-11-17 | 17.66 | 17.90 | 0.17 | 0.96% | 17.55 | 17.97 | 35109 | 6239.13 | 2.33% | 0.00 |
| 2025-11-14 | 18.02 | 17.73 | -0.42 | -2.31% | 17.71 | 18.20 | 57890 | 10349.17 | 3.84% | 0.00 |
| 2025-11-13 | 18.40 | 18.15 | -0.17 | -0.93% | 17.81 | 18.53 | 75175 | 13570.25 | 4.99% | 0.00 |
| 2025-11-12 | 18.04 | 18.32 | 0.32 | 1.78% | 17.90 | 18.33 | 50692 | 9219.73 | 3.37% | 0.00 |
| 2025-11-11 | 18.00 | 18.00 | 0.02 | 0.11% | 17.88 | 18.30 | 39249 | 7088.01 | 2.61% | 0.00 |
| 2025-11-10 | 17.90 | 17.98 | 0.13 | 0.73% | 17.56 | 18.14 | 46044 | 8237.25 | 3.06% | 0.00 |
| 2025-11-07 | 17.84 | 17.85 | 0.09 | 0.51% | 17.56 | 17.99 | 32718 | 5839.82 | 2.17% | 0.00 |
| 2025-11-06 | 17.80 | 17.76 | 0.05 | 0.28% | 17.46 | 17.87 | 35638 | 6301.08 | 2.37% | 0.00 |
| 2025-11-05 | 17.50 | 17.71 | 0.05 | 0.28% | 17.50 | 17.86 | 33258 | 5898.13 | 2.21% | 0.00 |
| 2025-11-04 | 17.75 | 17.66 | -0.08 | -0.45% | 17.47 | 17.78 | 34040 | 5999.15 | 2.26% | 0.00 |
| 2025-11-03 | 17.72 | 17.74 | 0.02 | 0.11% | 17.33 | 17.84 | 35522 | 6266.27 | 2.36% | 0.00 |
| 2025-10-31 | 17.80 | 17.72 | -0.07 | -0.39% | 17.45 | 17.95 | 48680 | 8606.24 | 3.23% | 0.00 |
| 2025-10-30 | 17.60 | 17.79 | 0.21 | 1.19% | 17.40 | 17.98 | 52771 | 9377.81 | 3.50% | 0.00 |
| 2025-10-29 | 17.63 | 17.58 | 0.04 | 0.23% | 17.37 | 17.68 | 25338 | 4437.80 | 1.68% | 0.00 |
| 2025-10-28 | 17.70 | 17.54 | 0.04 | 0.23% | 17.28 | 17.73 | 34072 | 5961.62 | 2.26% | 0.00 |
| 2025-10-27 | 17.78 | 17.50 | -0.30 | -1.69% | 17.26 | 18.00 | 85150 | 14982.69 | 5.65% | 0.00 |
| 2025-10-24 | 17.05 | 17.80 | 0.70 | 4.09% | 16.63 | 17.80 | 89251 | 15381.31 | 5.93% | 0.00 |
| 2025-10-23 | 16.82 | 17.10 | 0.25 | 1.48% | 16.61 | 17.18 | 27045 | 4554.74 | 1.80% | 0.00 |
| 2025-10-22 | 16.69 | 16.85 | 0.17 | 1.02% | 16.66 | 17.24 | 48435 | 8222.26 | 3.22% | 0.00 |
| 2025-10-21 | 16.40 | 16.68 | 0.32 | 1.96% | 16.25 | 16.92 | 35230 | 5882.36 | 2.34% | 4.00 |
| 2025-10-20 | 16.48 | 16.36 | 0.02 | 0.12% | 16.16 | 16.56 | 20654 | 3375.58 | 1.37% | 0.00 |
| 2025-10-17 | 16.79 | 16.34 | -0.40 | -2.39% | 16.30 | 16.79 | 23538 | 3873.02 | 1.56% | 0.00 |
| 2025-10-16 | 17.28 | 16.74 | -0.53 | -3.07% | 16.58 | 17.28 | 46446 | 7809.65 | 3.08% | 0.00 |
| 2025-10-15 | 16.88 | 17.27 | 0.39 | 2.31% | 16.74 | 17.39 | 61913 | 10551.47 | 4.11% | 0.00 |
| 2025-10-14 | 16.85 | 16.88 | -0.01 | -0.06% | 16.77 | 17.11 | 40897 | 6934.44 | 2.72% | 0.00 |
蕾奥规划(300989)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。
