| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 19.13 | 18.33 | -0.70 | -3.68% | 18.31 | 19.13 | 25656 | 4777.61 | 1.24% | 0.00 |
| 2025-11-20 | 19.25 | 19.03 | -0.05 | -0.26% | 18.80 | 19.25 | 19945 | 3797.39 | 0.96% | 0.00 |
| 2025-11-19 | 19.27 | 19.08 | -0.13 | -0.68% | 18.91 | 19.68 | 30535 | 5868.27 | 1.47% | 0.00 |
| 2025-11-18 | 19.75 | 19.21 | -0.42 | -2.14% | 19.14 | 20.20 | 30570 | 5956.31 | 1.48% | 0.00 |
| 2025-11-17 | 19.58 | 19.63 | 0.02 | 0.10% | 19.32 | 19.74 | 23005 | 4497.40 | 1.11% | 0.00 |
| 2025-11-14 | 19.66 | 19.61 | -0.09 | -0.46% | 19.50 | 19.84 | 25526 | 5029.27 | 1.23% | 13.00 |
| 2025-11-13 | 19.80 | 19.70 | -0.04 | -0.20% | 19.59 | 19.97 | 29251 | 5777.87 | 1.41% | 0.00 |
| 2025-11-12 | 20.08 | 19.74 | -0.33 | -1.64% | 19.57 | 20.20 | 34470 | 6826.80 | 1.66% | 0.00 |
| 2025-11-11 | 20.30 | 20.07 | -0.19 | -0.94% | 20.02 | 21.18 | 55372 | 11351.54 | 2.67% | 0.00 |
| 2025-11-10 | 20.95 | 20.26 | -0.71 | -3.39% | 20.20 | 21.22 | 39631 | 8135.24 | 1.91% | 0.00 |
| 2025-11-07 | 20.91 | 20.97 | -0.05 | -0.24% | 20.66 | 21.16 | 23137 | 4836.51 | 1.12% | 0.00 |
| 2025-11-06 | 21.04 | 21.02 | 0.00 | 0.00% | 20.65 | 21.20 | 24961 | 5211.58 | 1.20% | 10.00 |
| 2025-11-05 | 21.30 | 21.02 | -0.40 | -1.87% | 20.69 | 21.41 | 38712 | 8134.73 | 1.87% | 9.00 |
| 2025-11-04 | 22.02 | 21.42 | -1.10 | -4.88% | 21.30 | 22.75 | 64965 | 14274.86 | 3.14% | 0.00 |
| 2025-11-03 | 21.33 | 22.52 | 1.23 | 5.78% | 21.13 | 22.58 | 83382 | 18510.69 | 4.03% | 0.00 |
| 2025-10-31 | 21.47 | 21.29 | -0.21 | -0.98% | 21.07 | 21.77 | 31720 | 6784.41 | 1.53% | 0.00 |
| 2025-10-30 | 21.89 | 21.50 | -0.50 | -2.27% | 21.48 | 22.00 | 39929 | 8662.56 | 1.93% | 0.00 |
| 2025-10-29 | 22.01 | 22.00 | -0.20 | -0.90% | 21.66 | 22.46 | 69192 | 15266.42 | 3.34% | 12.00 |
| 2025-10-28 | 20.14 | 22.20 | 2.09 | 10.39% | 19.90 | 23.26 | 118766 | 25902.80 | 5.73% | 0.00 |
| 2025-10-27 | 19.86 | 20.11 | 0.30 | 1.51% | 19.86 | 20.29 | 34058 | 6842.25 | 1.64% | 0.00 |
| 2025-10-24 | 20.00 | 19.81 | -0.14 | -0.70% | 19.78 | 20.34 | 39971 | 7996.78 | 1.93% | 0.00 |
| 2025-10-23 | 20.78 | 19.95 | -1.18 | -5.58% | 19.64 | 21.03 | 58690 | 11708.24 | 2.83% | 0.00 |
| 2025-10-22 | 21.08 | 21.13 | -0.21 | -0.98% | 21.00 | 21.53 | 21790 | 4613.37 | 1.05% | 0.00 |
| 2025-10-21 | 21.26 | 21.34 | 0.09 | 0.42% | 21.00 | 21.49 | 27013 | 5755.50 | 1.30% | 0.00 |
| 2025-10-20 | 21.19 | 21.25 | 0.26 | 1.24% | 20.95 | 21.74 | 36093 | 7696.15 | 1.74% | 0.00 |
| 2025-10-17 | 21.45 | 20.99 | -0.57 | -2.64% | 20.98 | 21.86 | 41748 | 8905.80 | 2.02% | 0.00 |
| 2025-10-16 | 21.97 | 21.56 | -0.52 | -2.36% | 21.19 | 22.20 | 50146 | 10770.24 | 2.42% | 0.00 |
| 2025-10-15 | 21.98 | 22.08 | 0.17 | 0.78% | 21.62 | 22.28 | 42527 | 9341.88 | 2.05% | 0.00 |
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。
