| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 16.77 | 16.89 | 0.12 | 0.72% | 16.61 | 17.00 | 50119 | 8406.43 | 3.33% | 0.00 |
| 2025-08-14 | 17.18 | 16.77 | -0.39 | -2.27% | 16.77 | 17.31 | 51437 | 8734.27 | 3.42% | 0.00 |
| 2025-08-13 | 17.28 | 17.16 | -0.17 | -0.98% | 17.07 | 17.41 | 55572 | 9542.85 | 3.69% | 0.00 |
| 2025-08-12 | 17.42 | 17.33 | -0.09 | -0.52% | 17.29 | 17.78 | 70036 | 12256.52 | 4.65% | 0.00 |
| 2025-08-11 | 17.27 | 17.42 | 0.15 | 0.87% | 17.13 | 17.52 | 92591 | 16053.16 | 6.15% | 0.00 |
| 2025-08-08 | 16.90 | 17.27 | 0.33 | 1.95% | 16.80 | 17.47 | 81438 | 13997.30 | 5.41% | 0.00 |
| 2025-08-07 | 16.84 | 16.94 | 0.07 | 0.41% | 16.80 | 17.09 | 40773 | 6909.29 | 2.71% | 0.00 |
| 2025-08-06 | 16.90 | 16.87 | 0.06 | 0.36% | 16.64 | 17.02 | 45252 | 7624.93 | 3.00% | 0.00 |
| 2025-08-05 | 16.80 | 16.81 | 0.01 | 0.06% | 16.78 | 17.09 | 45038 | 7609.46 | 2.99% | 0.00 |
| 2025-08-04 | 16.83 | 16.80 | -0.19 | -1.12% | 16.40 | 17.03 | 44447 | 7460.73 | 2.95% | 15.00 |
| 2025-08-01 | 17.10 | 16.99 | 0.14 | 0.83% | 16.67 | 17.10 | 40259 | 6792.29 | 2.67% | 0.00 |
| 2025-07-31 | 16.95 | 16.85 | -0.14 | -0.82% | 16.74 | 17.10 | 38886 | 6579.16 | 2.58% | 0.00 |
| 2025-07-30 | 16.94 | 16.99 | 0.05 | 0.30% | 16.81 | 17.13 | 40426 | 6871.97 | 2.68% | 0.00 |
| 2025-07-29 | 16.90 | 16.94 | 0.04 | 0.24% | 16.67 | 16.96 | 29842 | 5020.88 | 1.98% | 0.00 |
| 2025-07-28 | 16.92 | 16.90 | -0.08 | -0.47% | 16.76 | 16.99 | 33641 | 5674.65 | 2.23% | 0.00 |
| 2025-07-25 | 16.95 | 16.98 | 0.02 | 0.12% | 16.84 | 17.06 | 35317 | 5985.98 | 2.34% | 0.00 |
| 2025-07-24 | 17.12 | 16.96 | -0.04 | -0.24% | 16.82 | 17.12 | 45918 | 7781.21 | 3.05% | 0.00 |
| 2025-07-23 | 17.38 | 17.00 | -0.27 | -1.56% | 16.95 | 17.42 | 54184 | 9285.04 | 3.60% | 0.00 |
| 2025-07-22 | 17.37 | 17.27 | -0.15 | -0.86% | 17.02 | 17.80 | 130628 | 22710.41 | 8.67% | 0.00 |
| 2025-07-21 | 17.18 | 17.42 | 0.40 | 2.35% | 17.10 | 17.56 | 78621 | 13665.50 | 5.22% | 0.00 |
| 2025-07-18 | 17.10 | 17.02 | -0.13 | -0.76% | 16.85 | 17.27 | 46227 | 7878.44 | 3.07% | 0.00 |
| 2025-07-17 | 17.16 | 17.15 | 0.15 | 0.88% | 17.00 | 17.33 | 58196 | 9998.65 | 3.86% | 0.00 |
| 2025-07-16 | 17.20 | 17.00 | -0.37 | -2.13% | 16.61 | 17.37 | 73935 | 12591.34 | 4.91% | 0.00 |
| 2025-07-15 | 17.87 | 17.37 | -0.51 | -2.85% | 16.63 | 17.93 | 139801 | 24106.58 | 9.28% | 0.00 |
| 2025-07-14 | 17.56 | 17.88 | 0.18 | 1.02% | 17.30 | 18.04 | 77801 | 13731.81 | 5.17% | 0.00 |
| 2025-07-11 | 18.45 | 17.70 | -1.00 | -5.35% | 17.62 | 18.55 | 161951 | 28950.98 | 10.75% | 0.00 |
| 2025-07-10 | 17.71 | 18.70 | 0.96 | 5.41% | 17.01 | 18.95 | 241884 | 43942.35 | 16.06% | 0.00 |
| 2025-07-09 | 17.38 | 17.74 | 0.36 | 2.07% | 17.22 | 18.20 | 121430 | 21650.12 | 8.06% | 0.00 |
| 2025-07-08 | 17.48 | 17.38 | -0.02 | -0.11% | 17.35 | 17.95 | 60574 | 10633.09 | 4.02% | 0.00 |
| 2025-07-07 | 16.58 | 17.40 | 0.72 | 4.32% | 16.48 | 17.43 | 69868 | 11967.36 | 4.64% | 0.00 |
| 2025-07-04 | 17.02 | 16.68 | -0.30 | -1.77% | 16.64 | 17.55 | 53198 | 9070.08 | 3.53% | 0.00 |
| 2025-07-03 | 16.98 | 16.98 | 0.22 | 1.31% | 16.73 | 17.28 | 58354 | 9965.66 | 3.87% | 0.00 |
| 2025-07-02 | 17.05 | 16.76 | -0.33 | -1.93% | 16.63 | 17.31 | 52769 | 8875.35 | 3.50% | 0.00 |
| 2025-07-01 | 17.11 | 17.09 | 0.02 | 0.12% | 16.91 | 17.45 | 83587 | 14339.97 | 5.55% | 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。
