| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 39.490 | 38.900 | -0.300 | -0.77% | 38.620 | 39.800 | 3662 | 1429.920 | 2.26% |
| 2025-09-29 | 39.300 | 39.200 | 0.150 | 0.38% | 38.890 | 39.690 | 3742 | 1469.758 | 2.30% |
| 2025-09-26 | 39.210 | 39.050 | -0.150 | -0.38% | 38.690 | 39.600 | 2988 | 1168.714 | 1.84% |
| 2025-09-25 | 40.330 | 39.200 | -1.130 | -2.80% | 39.200 | 40.690 | 5063 | 2013.827 | 3.12% |
| 2025-09-24 | 39.410 | 40.330 | 0.990 | 2.52% | 39.350 | 40.640 | 5811 | 2334.206 | 3.58% |
| 2025-09-23 | 40.590 | 39.340 | -1.550 | -3.79% | 38.500 | 40.740 | 8504 | 3344.660 | 5.24% |
| 2025-09-22 | 42.720 | 40.890 | -2.210 | -5.13% | 40.160 | 43.000 | 12916 | 5333.491 | 7.95% |
| 2025-09-19 | 42.470 | 43.100 | 0.690 | 1.63% | 42.080 | 43.990 | 13643 | 5886.591 | 8.40% |
| 2025-09-18 | 43.200 | 42.410 | -0.890 | -2.06% | 42.000 | 43.680 | 11715 | 5010.143 | 7.21% |
| 2025-09-17 | 42.000 | 43.300 | 1.290 | 3.07% | 41.500 | 43.800 | 13426 | 5754.972 | 8.27% |
| 2025-09-16 | 41.650 | 42.010 | 0.360 | 0.86% | 41.010 | 42.190 | 6316 | 2628.071 | 3.89% |
| 2025-09-15 | 41.710 | 41.650 | 0.150 | 0.36% | 40.580 | 41.790 | 6071 | 2504.914 | 3.74% |
| 2025-09-12 | 42.000 | 41.500 | -0.290 | -0.69% | 41.170 | 42.000 | 6205 | 2573.540 | 3.82% |
| 2025-09-11 | 41.220 | 41.790 | 0.630 | 1.53% | 41.000 | 41.890 | 6965 | 2885.285 | 4.29% |
| 2025-09-10 | 41.700 | 41.160 | -0.240 | -0.58% | 40.700 | 42.250 | 7655 | 3194.604 | 4.71% |
| 2025-09-09 | 41.900 | 41.400 | -1.120 | -2.63% | 41.070 | 42.460 | 7919 | 3291.996 | 4.88% |
| 2025-09-08 | 44.050 | 42.520 | -1.520 | -3.45% | 42.300 | 44.220 | 11597 | 4968.228 | 7.14% |
| 2025-09-05 | 40.950 | 44.040 | 3.110 | 7.60% | 40.930 | 44.100 | 18820 | 8084.494 | 11.59% |
| 2025-09-04 | 39.680 | 40.930 | 1.220 | 3.07% | 39.600 | 41.160 | 7138 | 2901.009 | 4.40% |
| 2025-09-03 | 41.530 | 39.710 | -1.820 | -4.38% | 39.300 | 41.720 | 6508 | 2636.097 | 4.01% |
| 2025-09-02 | 40.930 | 41.530 | 0.580 | 1.42% | 39.580 | 41.930 | 10271 | 4220.425 | 6.32% |
| 2025-09-01 | 39.730 | 40.950 | 1.070 | 2.68% | 39.660 | 41.370 | 8930 | 3622.104 | 5.50% |
| 2025-08-29 | 40.450 | 39.880 | -0.600 | -1.48% | 39.780 | 40.990 | 7194 | 2905.729 | 4.43% |
| 2025-08-28 | 39.940 | 40.480 | 0.600 | 1.50% | 38.420 | 40.540 | 10194 | 4026.815 | 6.28% |
| 2025-08-27 | 40.780 | 39.880 | -0.470 | -1.16% | 39.850 | 41.760 | 11385 | 4656.171 | 7.01% |
| 2025-08-26 | 40.430 | 40.350 | -0.350 | -0.86% | 40.060 | 41.140 | 8007 | 3241.124 | 4.93% |
| 2025-08-25 | 42.800 | 40.700 | -1.840 | -4.33% | 40.480 | 43.090 | 16109 | 6665.023 | 9.92% |
| 2025-08-22 | 41.500 | 42.540 | 1.090 | 2.63% | 41.250 | 42.860 | 12219 | 5141.702 | 7.52% |
| 2025-08-21 | 41.320 | 41.450 | 0.170 | 0.41% | 40.930 | 42.550 | 10012 | 4181.101 | 6.17% |
| 2025-08-20 | 40.760 | 41.280 | 0.300 | 0.73% | 39.820 | 41.380 | 10678 | 4337.579 | 6.58% |
| 2025-08-19 | 40.830 | 40.980 | 0.510 | 1.26% | 40.500 | 42.850 | 18760 | 7769.929 | 11.55% |
| 2025-08-18 | 39.280 | 40.470 | 1.180 | 3.00% | 38.990 | 40.600 | 13182 | 5269.651 | 8.12% |
| 2025-08-15 | 37.760 | 39.290 | 1.530 | 4.05% | 37.500 | 39.290 | 7184 | 2770.744 | 4.42% |
| 2025-08-14 | 39.070 | 37.760 | -1.070 | -2.76% | 37.600 | 39.070 | 8283 | 3145.620 | 5.10% |
| 2025-08-13 | 38.980 | 38.830 | 0.010 | 0.03% | 38.820 | 39.460 | 4859 | 1899.267 | 2.99% |
| 2025-08-12 | 39.500 | 38.820 | -0.530 | -1.35% | 38.650 | 39.540 | 4271 | 1665.339 | 2.63% |
| 2025-08-11 | 39.000 | 39.350 | 0.510 | 1.31% | 38.860 | 40.050 | 7353 | 2905.003 | 4.53% |
| 2025-08-08 | 39.490 | 38.840 | -0.380 | -0.97% | 38.750 | 39.490 | 3233 | 1257.682 | 1.99% |
| 2025-08-07 | 39.390 | 39.220 | 0.070 | 0.18% | 39.000 | 39.790 | 4347 | 1708.727 | 2.68% |
| 2025-08-06 | 38.630 | 39.150 | 0.470 | 1.22% | 38.310 | 39.280 | 4280 | 1671.314 | 2.64% |
| 2025-08-05 | 38.600 | 38.680 | 0.400 | 1.04% | 38.100 | 38.700 | 2071 | 794.891 | 1.28% |
| 2025-08-04 | 38.510 | 38.280 | -0.220 | -0.57% | 38.000 | 38.650 | 2708 | 1035.498 | 1.67% |
| 2025-08-01 | 38.170 | 38.500 | 0.400 | 1.05% | 37.890 | 38.850 | 2471 | 950.186 | 1.52% |
| 2025-07-31 | 38.830 | 38.100 | -0.600 | -1.55% | 38.040 | 38.980 | 3393 | 1303.077 | 2.09% |
| 2025-07-30 | 38.840 | 38.700 | -0.130 | -0.33% | 38.310 | 39.290 | 2970 | 1149.203 | 1.83% |
| 2025-07-29 | 39.130 | 38.830 | -0.440 | -1.12% | 38.610 | 39.400 | 3001 | 1166.030 | 1.85% |
| 2025-07-28 | 38.880 | 39.270 | 0.600 | 1.55% | 38.770 | 39.730 | 5466 | 2142.928 | 3.37% |
| 2025-07-25 | 39.450 | 38.670 | -0.530 | -1.35% | 38.410 | 39.940 | 6216 | 2421.611 | 3.83% |
| 2025-07-24 | 38.980 | 39.200 | 0.620 | 1.61% | 38.550 | 39.480 | 6081 | 2381.664 | 3.74% |
| 2025-07-23 | 39.000 | 38.580 | -0.370 | -0.95% | 38.500 | 39.450 | 5212 | 2031.540 | 3.21% |
| 2025-07-22 | 38.900 | 38.950 | 0.050 | 0.13% | 38.500 | 39.180 | 5613 | 2179.893 | 3.46% |
| 2025-07-21 | 38.300 | 38.900 | 0.700 | 1.83% | 38.090 | 38.980 | 5271 | 2040.431 | 3.25% |
| 2025-07-18 | 37.990 | 38.200 | 0.620 | 1.65% | 37.500 | 38.800 | 6229 | 2384.025 | 3.84% |
| 2025-07-17 | 37.250 | 37.580 | 0.170 | 0.45% | 37.030 | 37.800 | 3061 | 1146.930 | 1.89% |
| 2025-07-16 | 37.700 | 37.410 | -0.290 | -0.77% | 37.370 | 37.900 | 4204 | 1580.584 | 2.59% |
| 2025-07-15 | 38.560 | 37.700 | -0.830 | -2.15% | 37.350 | 38.600 | 6771 | 2548.834 | 4.17% |
| 2025-07-14 | 38.410 | 38.530 | 0.140 | 0.36% | 38.260 | 38.680 | 1846 | 710.770 | 1.14% |
| 2025-07-11 | 38.440 | 38.390 | 0.060 | 0.16% | 38.130 | 38.660 | 2518 | 965.407 | 1.55% |
| 2025-07-10 | 38.290 | 38.330 | 0.080 | 0.21% | 37.810 | 38.690 | 2909 | 1114.183 | 1.79% |
| 2025-07-09 | 38.610 | 38.250 | -0.150 | -0.39% | 37.910 | 38.920 | 2436 | 934.160 | 1.50% |
| 2025-07-08 | 38.300 | 38.400 | 0.430 | 1.13% | 37.910 | 38.690 | 2927 | 1124.799 | 1.80% |
| 2025-07-07 | 38.440 | 37.970 | -0.270 | -0.71% | 37.880 | 38.440 | 2614 | 996.452 | 1.61% |
| 2025-07-04 | 39.000 | 38.240 | -0.750 | -1.92% | 38.080 | 39.450 | 4933 | 1903.256 | 3.04% |
| 2025-07-03 | 39.490 | 38.990 | -0.190 | -0.48% | 38.720 | 39.500 | 3144 | 1226.358 | 1.94% |
| 2025-07-02 | 39.370 | 39.180 | -0.160 | -0.41% | 39.120 | 39.940 | 4226 | 1664.162 | 2.60% |
| 2025-07-01 | 39.900 | 39.340 | -0.350 | -0.88% | 39.010 | 39.970 | 4497 | 1773.698 | 2.77% |
| 2025-06-30 | 39.700 | 39.690 | -0.010 | -0.03% | 39.300 | 39.990 | 6224 | 2459.985 | 3.83% |
| 2025-06-27 | 39.600 | 39.700 | 0.400 | 1.02% | 39.330 | 40.340 | 7105 | 2830.055 | 4.38% |
| 2025-06-26 | 39.480 | 39.300 | -0.050 | -0.13% | 39.020 | 40.480 | 7730 | 3067.089 | 4.76% |
| 2025-06-25 | 39.580 | 39.350 | -0.280 | -0.71% | 38.830 | 39.990 | 8654 | 3409.087 | 5.33% |
| 2025-06-24 | 38.580 | 39.630 | 1.070 | 2.77% | 38.340 | 39.700 | 10247 | 4003.602 | 6.31% |
| 2025-06-23 | 37.520 | 38.560 | 0.820 | 2.17% | 37.010 | 38.710 | 7587 | 2883.397 | 4.67% |
| 2025-06-20 | 38.640 | 37.740 | -1.470 | -3.75% | 37.680 | 39.280 | 9982 | 3835.521 | 6.15% |
| 2025-06-19 | 42.000 | 39.210 | -1.510 | -3.71% | 39.110 | 43.400 | 15848 | 6535.537 | 9.76% |
| 2025-06-18 | 39.890 | 40.720 | 0.790 | 1.98% | 39.280 | 41.580 | 13769 | 5587.053 | 8.48% |
| 2025-06-17 | 39.400 | 39.930 | 0.910 | 2.33% | 38.550 | 39.930 | 11641 | 4600.074 | 7.17% |
| 2025-06-16 | 38.220 | 39.020 | 0.800 | 2.09% | 37.800 | 39.390 | 6652 | 2565.764 | 4.10% |
| 2025-06-13 | 38.860 | 38.220 | -0.540 | -1.39% | 38.210 | 39.150 | 5587 | 2165.626 | 3.44% |
| 2025-06-12 | 38.700 | 38.760 | 0.060 | 0.16% | 38.050 | 39.200 | 3748 | 1448.242 | 2.31% |
| 2025-06-11 | 38.230 | 38.700 | 0.690 | 1.82% | 37.900 | 38.980 | 4673 | 1798.753 | 2.88% |
雷特科技(832110)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。
