| 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 | 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 |
| 2025-10-14 | 22.62 | 21.91 | -0.59 | -2.62% | 21.86 | 23.25 | 64267 | 14534.57 | 3.10% | 0.00 |
| 2025-10-13 | 21.90 | 22.50 | -0.40 | -1.75% | 21.21 | 22.93 | 73568 | 16352.78 | 3.55% | 0.00 |
| 2025-10-10 | 22.46 | 22.90 | 0.44 | 1.96% | 22.30 | 23.74 | 82819 | 19161.78 | 4.00% | 0.00 |
| 2025-10-09 | 20.98 | 22.46 | 1.49 | 7.11% | 20.95 | 23.11 | 92799 | 20531.17 | 4.48% | 6.00 |
| 2025-09-30 | 21.40 | 20.97 | -0.32 | -1.50% | 20.89 | 21.40 | 36538 | 7695.81 | 1.76% | 0.00 |
| 2025-09-29 | 21.49 | 21.29 | -0.31 | -1.44% | 21.18 | 22.00 | 48305 | 10403.53 | 2.33% | 0.00 |
| 2025-09-26 | 21.90 | 21.60 | -0.16 | -0.74% | 21.26 | 21.90 | 43612 | 9394.97 | 2.11% | 0.00 |
| 2025-09-25 | 22.00 | 21.76 | -0.19 | -0.87% | 21.64 | 22.38 | 71084 | 15646.32 | 3.43% | 0.00 |
| 2025-09-24 | 21.51 | 21.95 | 0.34 | 1.57% | 21.30 | 22.30 | 56393 | 12297.92 | 2.72% | 0.00 |
| 2025-09-23 | 22.10 | 21.61 | -0.43 | -1.95% | 21.05 | 22.10 | 65045 | 13933.64 | 3.14% | 0.00 |
| 2025-09-22 | 22.40 | 22.04 | -0.41 | -1.83% | 21.84 | 22.40 | 49533 | 10907.13 | 2.39% | 0.00 |
| 2025-09-19 | 23.04 | 22.45 | -0.70 | -3.02% | 22.05 | 23.15 | 81548 | 18334.51 | 3.94% | 0.00 |
| 2025-09-18 | 23.67 | 23.15 | -0.54 | -2.28% | 22.70 | 24.10 | 88623 | 20640.63 | 4.28% | 1.00 |
| 2025-09-17 | 24.00 | 23.69 | -0.36 | -1.50% | 23.20 | 24.15 | 117467 | 27718.47 | 5.67% | 2.00 |
| 2025-09-16 | 22.00 | 24.05 | 2.25 | 10.32% | 21.87 | 25.73 | 226355 | 54321.28 | 10.93% | 5.00 |
| 2025-09-15 | 21.00 | 21.80 | 0.74 | 3.51% | 20.98 | 23.29 | 175455 | 38788.48 | 8.47% | 1.00 |
| 2025-09-12 | 21.91 | 21.06 | -0.85 | -3.88% | 20.84 | 22.07 | 127157 | 27087.53 | 6.14% | 0.00 |
| 2025-09-11 | 23.62 | 21.91 | -1.29 | -5.56% | 21.66 | 23.62 | 226738 | 51290.84 | 10.95% | 3.00 |
| 2025-09-10 | 21.00 | 23.20 | 1.94 | 9.13% | 20.82 | 23.50 | 205970 | 46653.80 | 9.94% | 0.00 |
| 2025-09-09 | 20.45 | 21.26 | 0.79 | 3.86% | 20.24 | 21.45 | 160972 | 33331.07 | 7.77% | 0.00 |
| 2025-09-08 | 19.21 | 20.47 | 1.33 | 6.95% | 19.00 | 20.50 | 191781 | 38501.77 | 9.26% | 14.00 |
| 2025-09-05 | 17.47 | 19.14 | 1.79 | 10.32% | 17.25 | 19.35 | 119617 | 22125.97 | 5.77% | 6.00 |
| 2025-09-04 | 17.25 | 17.35 | 0.09 | 0.52% | 17.05 | 17.61 | 33070 | 5753.50 | 1.60% | 0.00 |
| 2025-09-03 | 18.00 | 17.26 | -0.74 | -4.11% | 17.19 | 18.09 | 40933 | 7193.29 | 1.98% | 0.00 |
| 2025-09-02 | 18.47 | 18.00 | -0.51 | -2.76% | 17.71 | 18.56 | 51376 | 9245.62 | 2.48% | 0.00 |
| 2025-09-01 | 18.50 | 18.51 | 0.02 | 0.11% | 18.35 | 18.75 | 42987 | 7966.27 | 2.08% | 0.00 |
| 2025-08-29 | 18.99 | 18.49 | -0.59 | -3.09% | 18.41 | 19.00 | 50836 | 9471.09 | 2.45% | 0.00 |
| 2025-08-28 | 18.86 | 19.08 | 0.00 | 0.00% | 18.13 | 19.27 | 86160 | 16142.87 | 4.16% | 0.00 |
| 2025-08-27 | 19.29 | 19.08 | -0.19 | -0.99% | 19.03 | 19.78 | 103874 | 20022.59 | 5.01% | 0.00 |
| 2025-08-26 | 18.69 | 19.27 | 0.67 | 3.60% | 18.50 | 19.50 | 127170 | 24327.22 | 6.14% | 12.00 |
| 2025-08-25 | 18.85 | 18.60 | 0.02 | 0.11% | 18.40 | 18.85 | 51400 | 9540.48 | 2.48% | 0.00 |
| 2025-08-22 | 18.56 | 18.58 | -0.35 | -1.85% | 18.37 | 18.90 | 69401 | 12883.34 | 3.35% | 0.00 |
| 2025-08-21 | 18.70 | 18.93 | 0.18 | 0.96% | 18.51 | 19.50 | 100350 | 19059.46 | 4.84% | 12.00 |
| 2025-08-20 | 18.21 | 18.75 | 0.46 | 2.52% | 18.21 | 19.61 | 102543 | 19302.81 | 4.95% | 5.00 |
| 2025-08-19 | 18.38 | 18.29 | -0.08 | -0.44% | 18.20 | 18.48 | 52328 | 9596.90 | 2.53% | 3.00 |
| 2025-08-18 | 18.33 | 18.37 | 0.19 | 1.05% | 18.20 | 18.56 | 58523 | 10774.23 | 2.83% | 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。
