| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 16.71 | 16.89 | 0.02 | 0.12% | 16.02 | 17.09 | 36415 | 6087.35 | 2.42% | 0.00 |
| 2025-10-10 | 16.99 | 16.87 | -0.03 | -0.18% | 16.73 | 17.02 | 29938 | 5058.16 | 1.99% | 0.00 |
| 2025-10-09 | 17.03 | 16.90 | -0.10 | -0.59% | 16.71 | 17.08 | 48252 | 8155.88 | 3.20% | 0.00 |
| 2025-09-30 | 16.60 | 17.00 | 0.61 | 3.72% | 16.26 | 17.09 | 63938 | 10690.71 | 4.25% | 0.00 |
| 2025-09-29 | 16.41 | 16.39 | 0.00 | 0.00% | 16.10 | 16.50 | 30886 | 5032.94 | 2.05% | 0.00 |
| 2025-09-26 | 16.62 | 16.39 | -0.18 | -1.09% | 16.30 | 16.72 | 21505 | 3549.68 | 1.43% | 0.00 |
| 2025-09-25 | 16.85 | 16.57 | -0.28 | -1.66% | 16.48 | 16.85 | 31814 | 5303.25 | 2.11% | 0.00 |
| 2025-09-24 | 16.73 | 16.85 | 0.07 | 0.42% | 16.63 | 17.02 | 35140 | 5902.90 | 2.33% | 0.00 |
| 2025-09-23 | 17.01 | 16.78 | -0.25 | -1.47% | 16.48 | 17.02 | 42210 | 7046.40 | 2.80% | 0.00 |
| 2025-09-22 | 17.05 | 17.03 | -0.01 | -0.06% | 16.83 | 17.09 | 22539 | 3826.14 | 1.50% | 0.00 |
| 2025-09-19 | 16.88 | 17.04 | 0.10 | 0.59% | 16.78 | 17.11 | 36381 | 6167.37 | 2.42% | 0.00 |
| 2025-09-18 | 17.29 | 16.94 | -0.42 | -2.42% | 16.88 | 17.45 | 66491 | 11409.24 | 4.41% | 0.00 |
| 2025-09-17 | 17.89 | 17.36 | -0.53 | -2.96% | 17.32 | 17.95 | 64281 | 11326.92 | 4.27% | 0.00 |
| 2025-09-16 | 16.95 | 17.89 | 0.97 | 5.73% | 16.94 | 18.05 | 107085 | 18973.66 | 7.11% | 0.00 |
| 2025-09-15 | 16.94 | 16.92 | -0.09 | -0.53% | 16.81 | 17.24 | 39142 | 6640.81 | 2.60% | 0.00 |
| 2025-09-12 | 17.53 | 17.01 | -0.54 | -3.08% | 16.60 | 17.53 | 91548 | 15632.54 | 6.08% | 0.00 |
| 2025-09-11 | 17.41 | 17.55 | 0.13 | 0.75% | 17.14 | 17.60 | 29224 | 5080.59 | 1.94% | 0.00 |
| 2025-09-10 | 17.55 | 17.42 | -0.15 | -0.85% | 17.40 | 17.76 | 27746 | 4863.51 | 1.84% | 0.00 |
| 2025-09-09 | 17.85 | 17.57 | -0.37 | -2.06% | 17.43 | 17.85 | 35242 | 6203.49 | 2.34% | 0.00 |
| 2025-09-08 | 17.85 | 17.94 | 0.09 | 0.50% | 17.58 | 18.07 | 48143 | 8583.56 | 3.20% | 0.00 |
| 2025-09-05 | 17.40 | 17.85 | 0.45 | 2.59% | 17.09 | 17.88 | 56193 | 9870.68 | 3.73% | 0.00 |
| 2025-09-04 | 17.28 | 17.40 | 0.20 | 1.16% | 17.03 | 17.77 | 79043 | 13844.93 | 5.25% | 0.00 |
| 2025-09-03 | 18.00 | 17.20 | -0.89 | -4.92% | 17.10 | 18.29 | 72377 | 12824.20 | 4.81% | 0.00 |
| 2025-09-02 | 17.88 | 18.09 | 0.26 | 1.46% | 17.70 | 18.36 | 92117 | 16576.80 | 6.12% | 0.00 |
| 2025-09-01 | 18.40 | 17.83 | -0.33 | -1.82% | 17.80 | 18.74 | 105516 | 19182.03 | 7.01% | 0.00 |
| 2025-08-29 | 18.40 | 18.16 | -0.20 | -1.09% | 17.77 | 18.85 | 123938 | 22507.30 | 8.23% | 0.00 |
| 2025-08-28 | 17.52 | 18.36 | 0.84 | 4.79% | 17.52 | 18.36 | 202994 | 36567.87 | 13.48% | 0.00 |
| 2025-08-27 | 17.50 | 17.52 | 0.06 | 0.34% | 17.40 | 18.04 | 148679 | 26247.42 | 9.87% | 0.00 |
| 2025-08-26 | 17.24 | 17.46 | 0.22 | 1.28% | 17.16 | 17.91 | 113882 | 19958.62 | 7.56% | 14.00 |
| 2025-08-25 | 17.09 | 17.24 | 0.14 | 0.82% | 17.05 | 17.34 | 92078 | 15836.77 | 6.11% | 188.00 |
| 2025-08-22 | 17.11 | 17.10 | 0.00 | 0.00% | 16.91 | 17.28 | 60769 | 10355.11 | 4.03% | 0.00 |
| 2025-08-21 | 16.91 | 17.10 | 0.19 | 1.12% | 16.87 | 17.30 | 95992 | 16431.80 | 6.37% | 0.00 |
| 2025-08-20 | 16.89 | 16.91 | -0.01 | -0.06% | 16.72 | 16.97 | 31983 | 5394.87 | 2.12% | 0.00 |
| 2025-08-19 | 17.12 | 16.92 | -0.04 | -0.24% | 16.89 | 17.15 | 47725 | 8102.82 | 3.17% | 0.00 |
| 2025-08-18 | 16.88 | 16.96 | 0.07 | 0.41% | 16.88 | 17.25 | 67547 | 11505.04 | 4.48% | 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。
