| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 14.52 | 14.39 | -0.27 | -1.84% | 14.12 | 14.75 | 47871 | 6894.12 | 3.18% | 0.00 |
| 2026-03-26 | 14.91 | 14.66 | -0.25 | -1.68% | 14.53 | 14.98 | 20757 | 3050.86 | 1.38% | 0.00 |
| 2026-03-25 | 14.60 | 14.91 | 0.32 | 2.19% | 14.51 | 14.97 | 36990 | 5468.55 | 2.46% | 0.00 |
| 2026-03-24 | 14.12 | 14.59 | 0.19 | 1.32% | 14.02 | 14.59 | 43679 | 6236.09 | 2.90% | 0.00 |
| 2026-03-23 | 14.48 | 14.40 | -0.39 | -2.64% | 13.64 | 14.50 | 53163 | 7473.19 | 3.53% | 0.00 |
| 2026-03-20 | 14.98 | 14.79 | -0.19 | -1.27% | 14.74 | 15.39 | 31550 | 4729.47 | 2.09% | 0.00 |
| 2026-03-19 | 15.25 | 14.98 | -0.46 | -2.98% | 14.88 | 15.33 | 24969 | 3766.61 | 1.66% | 0.00 |
| 2026-03-18 | 15.41 | 15.44 | 0.11 | 0.72% | 15.15 | 15.48 | 29745 | 4555.76 | 1.97% | 0.00 |
| 2026-03-17 | 16.41 | 15.33 | -0.95 | -5.84% | 15.33 | 16.42 | 44464 | 7002.94 | 2.95% | 0.00 |
| 2026-03-16 | 15.00 | 16.28 | 1.06 | 6.96% | 15.00 | 16.48 | 91872 | 14597.37 | 6.10% | 0.00 |
| 2026-03-13 | 15.25 | 15.22 | -0.07 | -0.46% | 15.04 | 15.35 | 23036 | 3502.58 | 1.53% | 0.00 |
| 2026-03-12 | 15.46 | 15.29 | -0.12 | -0.78% | 15.08 | 15.46 | 24585 | 3740.18 | 1.63% | 0.00 |
| 2026-03-11 | 15.66 | 15.41 | -0.25 | -1.60% | 15.35 | 15.75 | 26699 | 4136.63 | 1.77% | 0.00 |
| 2026-03-10 | 15.46 | 15.66 | 0.28 | 1.82% | 15.33 | 15.81 | 43823 | 6842.99 | 2.91% | 0.00 |
| 2026-03-09 | 15.52 | 15.38 | -0.29 | -1.85% | 14.98 | 15.65 | 47650 | 7246.85 | 3.16% | 0.00 |
| 2026-03-06 | 15.10 | 15.67 | 0.50 | 3.30% | 15.07 | 15.70 | 40619 | 6279.67 | 2.70% | 0.00 |
| 2026-03-05 | 15.20 | 15.17 | 0.15 | 1.00% | 15.15 | 15.59 | 34695 | 5321.88 | 2.30% | 0.00 |
| 2026-03-04 | 14.70 | 15.02 | 0.19 | 1.28% | 14.53 | 15.09 | 53828 | 7985.33 | 3.57% | 0.00 |
| 2026-03-03 | 15.45 | 14.83 | -0.61 | -3.95% | 14.77 | 15.57 | 41420 | 6258.55 | 2.75% | 0.00 |
| 2026-03-02 | 15.86 | 15.44 | -0.69 | -4.28% | 15.40 | 16.13 | 57386 | 9013.67 | 3.81% | 0.00 |
| 2026-02-27 | 16.01 | 16.13 | 0.03 | 0.19% | 15.96 | 16.17 | 27609 | 4435.66 | 1.83% | 0.00 |
| 2026-02-26 | 16.26 | 16.10 | -0.22 | -1.35% | 16.04 | 16.31 | 32405 | 5225.63 | 2.15% | 4.00 |
| 2026-02-25 | 16.41 | 16.32 | -0.03 | -0.18% | 16.20 | 16.55 | 42114 | 6873.64 | 2.80% | 0.00 |
| 2026-02-24 | 16.15 | 16.35 | 0.31 | 1.93% | 16.11 | 16.37 | 41392 | 6748.11 | 2.75% | 0.00 |
| 2026-02-13 | 16.18 | 16.04 | -0.12 | -0.74% | 16.00 | 16.33 | 26806 | 4342.73 | 1.78% | 0.00 |
| 2026-02-12 | 16.28 | 16.16 | -0.17 | -1.04% | 16.16 | 16.39 | 29952 | 4873.89 | 1.99% | 0.00 |
| 2026-02-11 | 16.44 | 16.33 | -0.05 | -0.31% | 16.26 | 16.48 | 32378 | 5297.88 | 2.15% | 0.00 |
| 2026-02-10 | 16.45 | 16.38 | -0.07 | -0.43% | 16.35 | 16.53 | 28623 | 4703.96 | 1.90% | 0.00 |
| 2026-02-09 | 16.35 | 16.45 | 0.19 | 1.17% | 16.28 | 16.47 | 37471 | 6149.35 | 2.49% | 0.00 |
| 2026-02-06 | 16.25 | 16.26 | -0.05 | -0.31% | 16.16 | 16.53 | 31248 | 5095.91 | 2.07% | 0.00 |
| 2026-02-05 | 16.23 | 16.31 | 0.02 | 0.12% | 16.16 | 16.50 | 33538 | 5493.19 | 2.23% | 0.00 |
| 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 |
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。
