| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.78 | 22.09 | 0.29 | 1.33% | 21.78 | 22.48 | 17003 | 3762.76 | 0.82% | 0.00 |
| 2026-03-24 | 21.35 | 21.80 | 1.06 | 5.11% | 20.81 | 21.86 | 27004 | 5750.25 | 1.30% | 0.00 |
| 2026-03-23 | 22.57 | 20.74 | -1.76 | -7.82% | 20.50 | 22.57 | 39272 | 8385.69 | 1.90% | 0.00 |
| 2026-03-20 | 23.23 | 22.50 | -0.60 | -2.60% | 22.50 | 23.50 | 18285 | 4192.92 | 0.88% | 0.00 |
| 2026-03-19 | 23.96 | 23.10 | -0.93 | -3.87% | 22.94 | 24.02 | 21600 | 5041.72 | 1.04% | 0.00 |
| 2026-03-18 | 24.00 | 24.03 | 0.11 | 0.46% | 23.61 | 24.19 | 16322 | 3899.67 | 0.79% | 0.00 |
| 2026-03-17 | 24.00 | 23.92 | 0.03 | 0.13% | 23.86 | 24.79 | 25868 | 6269.49 | 1.25% | 0.00 |
| 2026-03-16 | 23.80 | 23.89 | -0.06 | -0.25% | 23.68 | 24.12 | 17418 | 4157.98 | 0.84% | 0.00 |
| 2026-03-13 | 24.25 | 23.95 | -0.33 | -1.36% | 22.15 | 24.36 | 32307 | 7767.75 | 1.56% | 0.00 |
| 2026-03-12 | 25.03 | 24.28 | -0.81 | -3.23% | 24.13 | 25.06 | 26625 | 6515.32 | 1.29% | 0.00 |
| 2026-03-11 | 25.78 | 25.09 | -0.56 | -2.18% | 24.95 | 25.90 | 27410 | 6948.48 | 1.32% | 0.00 |
| 2026-03-10 | 25.76 | 25.65 | 0.10 | 0.39% | 25.31 | 25.83 | 23514 | 6001.44 | 1.14% | 0.00 |
| 2026-03-09 | 25.22 | 25.55 | 0.15 | 0.59% | 24.51 | 25.79 | 38210 | 9594.56 | 1.84% | 0.00 |
| 2026-03-06 | 24.09 | 25.40 | 1.21 | 5.00% | 24.00 | 25.95 | 46968 | 11901.16 | 2.27% | 0.00 |
| 2026-03-05 | 23.99 | 24.19 | 0.54 | 2.28% | 23.88 | 24.38 | 22269 | 5380.21 | 1.08% | 0.00 |
| 2026-03-04 | 23.79 | 23.65 | -0.05 | -0.21% | 23.23 | 23.98 | 33218 | 7850.87 | 1.60% | 0.00 |
| 2026-03-03 | 25.05 | 23.70 | -1.35 | -5.39% | 23.66 | 25.69 | 38401 | 9441.23 | 1.85% | 0.00 |
| 2026-03-02 | 25.43 | 25.05 | -1.05 | -4.02% | 24.74 | 25.83 | 35624 | 8963.21 | 1.72% | 0.00 |
| 2026-02-27 | 25.66 | 26.10 | 0.24 | 0.93% | 25.51 | 26.42 | 31597 | 8265.02 | 1.53% | 0.00 |
| 2026-02-26 | 25.69 | 25.86 | 0.20 | 0.78% | 25.41 | 25.97 | 24905 | 6401.86 | 1.20% | 0.00 |
| 2026-02-25 | 25.34 | 25.66 | 0.33 | 1.30% | 25.13 | 25.81 | 31126 | 7929.67 | 1.50% | 0.00 |
| 2026-02-24 | 26.50 | 25.33 | -0.87 | -3.32% | 25.11 | 26.50 | 36670 | 9356.46 | 1.77% | 0.00 |
| 2026-02-13 | 26.49 | 26.20 | -0.32 | -1.21% | 26.01 | 26.94 | 30500 | 8088.99 | 1.47% | 0.00 |
| 2026-02-12 | 26.38 | 26.52 | 0.14 | 0.53% | 25.88 | 26.72 | 33972 | 8961.36 | 1.64% | 0.00 |
| 2026-02-11 | 26.73 | 26.38 | -0.33 | -1.24% | 26.05 | 26.88 | 48042 | 12647.07 | 2.32% | 0.00 |
| 2026-02-10 | 27.27 | 26.71 | -0.41 | -1.51% | 26.60 | 28.11 | 61822 | 16751.54 | 2.98% | 0.00 |
| 2026-02-09 | 24.77 | 27.12 | 2.62 | 10.69% | 24.71 | 27.91 | 131746 | 35297.14 | 6.36% | 0.00 |
| 2026-02-06 | 24.44 | 24.50 | -0.16 | -0.65% | 24.30 | 25.14 | 30519 | 7564.96 | 1.47% | 0.00 |
| 2026-02-05 | 24.71 | 24.66 | -0.22 | -0.88% | 24.58 | 25.16 | 22552 | 5596.62 | 1.09% | 0.00 |
| 2026-02-04 | 24.62 | 24.88 | 0.25 | 1.02% | 24.31 | 25.05 | 26012 | 6428.85 | 1.26% | 0.00 |
| 2026-02-03 | 24.30 | 24.63 | 0.49 | 2.03% | 24.10 | 24.83 | 30341 | 7443.16 | 1.46% | 19.00 |
| 2026-02-02 | 24.80 | 24.14 | -0.58 | -2.35% | 24.11 | 24.91 | 24708 | 6041.07 | 1.19% | 0.00 |
| 2026-01-30 | 24.61 | 24.72 | 0.22 | 0.90% | 24.06 | 25.06 | 35375 | 8724.38 | 1.71% | 0.00 |
| 2026-01-29 | 25.53 | 24.50 | -1.03 | -4.03% | 24.50 | 25.94 | 49276 | 12393.09 | 2.38% | 0.00 |
| 2026-01-28 | 26.08 | 25.53 | -0.29 | -1.12% | 25.45 | 26.70 | 40706 | 10554.49 | 1.97% | 0.00 |
| 2026-01-27 | 25.27 | 25.82 | 0.42 | 1.65% | 24.90 | 26.23 | 49674 | 12664.01 | 2.40% | 0.00 |
| 2026-01-26 | 27.07 | 25.40 | -1.73 | -6.38% | 25.02 | 27.07 | 83647 | 21598.17 | 4.04% | 0.00 |
| 2026-01-23 | 26.50 | 27.13 | -0.04 | -0.15% | 26.26 | 27.88 | 79659 | 21619.83 | 3.85% | 20.00 |
| 2026-01-22 | 26.78 | 27.17 | 0.86 | 3.27% | 26.71 | 29.28 | 122088 | 34062.76 | 5.89% | 0.00 |
| 2026-01-21 | 27.04 | 26.31 | -0.73 | -2.70% | 26.00 | 27.70 | 82522 | 21989.21 | 3.98% | 1.00 |
| 2026-01-20 | 27.18 | 27.04 | -0.41 | -1.49% | 26.73 | 28.33 | 105298 | 28875.84 | 5.08% | 15.00 |
| 2026-01-19 | 25.58 | 27.45 | 1.41 | 5.41% | 25.31 | 27.81 | 116017 | 30922.11 | 5.60% | 27.00 |
| 2026-01-16 | 24.93 | 26.04 | 0.13 | 0.50% | 24.53 | 26.97 | 115658 | 29486.00 | 5.58% | 0.00 |
| 2026-01-15 | 26.11 | 25.91 | -0.61 | -2.30% | 25.40 | 27.85 | 144432 | 38835.67 | 6.97% | 0.00 |
| 2026-01-14 | 24.80 | 26.52 | 1.17 | 4.62% | 24.01 | 29.30 | 181580 | 46773.84 | 8.77% | 0.00 |
| 2026-01-13 | 23.74 | 25.35 | 1.42 | 5.93% | 23.15 | 25.50 | 166085 | 40660.08 | 8.02% | 0.00 |
| 2026-01-12 | 23.84 | 23.93 | 0.09 | 0.38% | 23.70 | 24.25 | 102840 | 24594.80 | 4.96% | 0.00 |
| 2026-01-09 | 24.20 | 23.84 | -0.73 | -2.97% | 23.57 | 24.35 | 105154 | 25132.66 | 5.08% | 1.00 |
| 2026-01-08 | 24.49 | 24.57 | -0.23 | -0.93% | 24.03 | 25.19 | 134758 | 32970.91 | 6.51% | 1.00 |
| 2026-01-07 | 27.00 | 24.80 | -1.71 | -6.45% | 24.70 | 27.60 | 193327 | 49771.85 | 9.33% | 0.00 |
| 2026-01-06 | 22.44 | 26.51 | 4.42 | 20.01% | 22.19 | 26.51 | 144373 | 35937.11 | 6.97% | 0.00 |
| 2026-01-05 | 22.36 | 22.09 | -0.49 | -2.17% | 21.94 | 22.78 | 81746 | 18205.38 | 3.95% | 0.00 |
| 2025-12-31 | 20.76 | 22.58 | 1.82 | 8.77% | 20.50 | 22.98 | 99711 | 21797.53 | 4.81% | 0.00 |
| 2025-12-30 | 20.95 | 20.76 | -0.39 | -1.84% | 20.54 | 21.16 | 40442 | 8403.98 | 1.95% | 0.00 |
| 2025-12-29 | 20.29 | 21.15 | 0.95 | 4.70% | 20.20 | 21.52 | 75295 | 15821.19 | 3.63% | 0.00 |
| 2025-12-26 | 20.50 | 20.20 | -0.40 | -1.94% | 20.01 | 20.85 | 38757 | 7890.17 | 1.87% | 0.00 |
| 2025-12-25 | 19.90 | 20.60 | 0.63 | 3.15% | 19.85 | 20.70 | 53727 | 10963.15 | 2.59% | 0.00 |
| 2025-12-24 | 19.85 | 19.97 | 0.10 | 0.50% | 19.80 | 20.24 | 30134 | 6038.82 | 1.45% | 0.00 |
| 2025-12-23 | 20.45 | 19.87 | -0.60 | -2.93% | 19.70 | 20.45 | 43251 | 8651.21 | 2.09% | 0.00 |
| 2025-12-22 | 20.40 | 20.47 | -0.08 | -0.39% | 19.78 | 20.70 | 70584 | 14365.64 | 3.41% | 0.00 |
| 2025-12-19 | 18.22 | 20.55 | 2.36 | 12.97% | 18.21 | 20.80 | 100949 | 19848.85 | 4.87% | 11.00 |
| 2025-12-18 | 18.32 | 18.19 | -0.16 | -0.87% | 18.10 | 18.52 | 16312 | 2989.67 | 0.79% | 0.00 |
| 2025-12-17 | 18.29 | 18.35 | 0.15 | 0.82% | 17.97 | 18.66 | 23839 | 4345.80 | 1.15% | 0.00 |
| 2025-12-16 | 18.36 | 18.20 | 0.08 | 0.44% | 17.94 | 18.55 | 27072 | 4954.24 | 1.31% | 0.00 |
| 2025-12-15 | 18.09 | 18.12 | -0.06 | -0.33% | 17.94 | 18.39 | 15074 | 2744.17 | 0.73% | 0.00 |
| 2025-12-12 | 17.99 | 18.18 | 0.16 | 0.89% | 17.83 | 18.26 | 21635 | 3911.77 | 1.04% | 0.00 |
| 2025-12-11 | 18.73 | 18.02 | -0.53 | -2.86% | 18.02 | 18.73 | 18263 | 3325.24 | 0.88% | 0.00 |
| 2025-12-10 | 18.66 | 18.55 | -0.05 | -0.27% | 18.33 | 18.69 | 14460 | 2672.03 | 0.70% | 0.00 |
| 2025-12-09 | 18.80 | 18.60 | -0.31 | -1.64% | 18.54 | 19.04 | 18996 | 3562.08 | 0.92% | 0.00 |
| 2025-12-08 | 18.79 | 18.91 | 0.12 | 0.64% | 18.73 | 18.98 | 17569 | 3320.18 | 0.85% | 0.00 |
| 2025-12-05 | 18.66 | 18.79 | 0.16 | 0.86% | 18.26 | 18.83 | 25043 | 4649.22 | 1.21% | 0.00 |
| 2025-12-04 | 19.58 | 18.63 | -0.89 | -4.56% | 18.60 | 19.58 | 34578 | 6528.30 | 1.67% | 0.00 |
| 2025-12-03 | 19.25 | 19.52 | 0.32 | 1.67% | 19.02 | 19.76 | 48420 | 9441.48 | 2.34% | 0.00 |
| 2025-12-02 | 19.21 | 19.20 | -0.19 | -0.98% | 19.07 | 19.88 | 29025 | 5602.73 | 1.40% | 0.00 |
| 2025-12-01 | 18.64 | 19.39 | 0.65 | 3.47% | 18.64 | 20.05 | 57746 | 11328.94 | 2.79% | 0.00 |
| 2025-11-28 | 18.36 | 18.74 | 0.38 | 2.07% | 18.26 | 18.90 | 22725 | 4222.61 | 1.10% | 0.00 |
| 2025-11-27 | 18.49 | 18.36 | -0.02 | -0.11% | 18.24 | 18.59 | 14756 | 2717.09 | 0.71% | 0.00 |
| 2025-11-26 | 18.76 | 18.38 | -0.36 | -1.92% | 18.33 | 18.90 | 20445 | 3799.31 | 0.99% | 0.00 |
| 2025-11-25 | 18.69 | 18.74 | 0.06 | 0.32% | 18.56 | 18.93 | 18697 | 3509.28 | 0.90% | 0.00 |
| 2025-11-24 | 18.55 | 18.68 | 0.35 | 1.91% | 18.35 | 18.78 | 22547 | 4193.00 | 1.09% | 6.00 |
雷尔伟(301016)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。
