| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.25 | 6.13 | -0.12 | -1.92% | 6.06 | 6.35 | 2669914 | 165582.72 | 13.82% |
| 2025-03-31 | 6.41 | 6.25 | -0.69 | -9.94% | 6.25 | 6.55 | 2162410 | 135710.33 | 11.20% |
| 2025-03-28 | 6.94 | 6.94 | -0.77 | -9.99% | 6.94 | 7.28 | 3256078 | 228831.56 | 16.86% |
| 2025-03-27 | 8.00 | 7.71 | -0.86 | -10.04% | 7.71 | 8.00 | 695891 | 54284.52 | 3.60% |
| 2025-03-26 | 7.50 | 8.57 | 0.78 | 10.01% | 7.50 | 8.57 | 5331690 | 441318.19 | 27.61% |
| 2025-03-25 | 7.70 | 7.79 | 0.09 | 1.17% | 7.42 | 8.35 | 4922806 | 389855.19 | 25.49% |
| 2025-03-24 | 7.70 | 7.70 | 0.70 | 10.00% | 7.57 | 7.70 | 3554265 | 273251.09 | 18.40% |
| 2025-03-21 | 7.00 | 7.00 | 0.64 | 10.06% | 7.00 | 7.00 | 230333 | 16123.33 | 1.19% |
| 2025-03-20 | 6.36 | 6.36 | 0.58 | 10.03% | 6.36 | 6.36 | 259711 | 16517.60 | 1.34% |
| 2025-03-19 | 5.24 | 5.78 | 0.53 | 10.10% | 5.22 | 5.78 | 704194 | 39556.71 | 3.65% |
| 2025-03-18 | 5.25 | 5.25 | 0.00 | 0.00% | 5.22 | 5.27 | 212669 | 11144.75 | 1.10% |
| 2025-03-17 | 5.23 | 5.25 | 0.05 | 0.96% | 5.22 | 5.30 | 306076 | 16075.55 | 1.58% |
| 2025-03-14 | 5.13 | 5.20 | 0.07 | 1.36% | 5.09 | 5.20 | 211704 | 10933.15 | 1.10% |
| 2025-03-13 | 5.16 | 5.13 | -0.05 | -0.97% | 5.07 | 5.18 | 182932 | 9357.50 | 0.95% |
| 2025-03-12 | 5.20 | 5.18 | -0.02 | -0.38% | 5.16 | 5.23 | 171294 | 8881.83 | 0.89% |
| 2025-03-11 | 5.11 | 5.20 | 0.00 | 0.00% | 5.11 | 5.21 | 228929 | 11838.05 | 1.19% |
| 2025-03-10 | 5.18 | 5.20 | 0.04 | 0.78% | 5.15 | 5.22 | 286484 | 14863.39 | 1.48% |
| 2025-03-07 | 5.14 | 5.16 | -0.01 | -0.19% | 5.12 | 5.21 | 272750 | 14099.62 | 1.41% |
| 2025-03-06 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.18 | 364924 | 18741.84 | 1.89% |
| 2025-03-05 | 5.02 | 5.15 | 0.13 | 2.59% | 5.01 | 5.24 | 472540 | 24330.50 | 2.45% |
| 2025-03-04 | 4.91 | 5.02 | 0.09 | 1.83% | 4.90 | 5.04 | 199278 | 9951.58 | 1.03% |
| 2025-03-03 | 4.98 | 4.93 | -0.04 | -0.80% | 4.92 | 5.01 | 232408 | 11551.76 | 1.20% |
| 2025-02-28 | 5.05 | 4.97 | -0.08 | -1.58% | 4.95 | 5.08 | 240129 | 11995.13 | 1.24% |
| 2025-02-27 | 5.08 | 5.05 | -0.02 | -0.39% | 4.96 | 5.09 | 245320 | 12333.44 | 1.27% |
| 2025-02-26 | 4.99 | 5.07 | 0.07 | 1.40% | 4.98 | 5.09 | 294369 | 14887.99 | 1.52% |
| 2025-02-25 | 5.01 | 5.00 | -0.02 | -0.40% | 4.95 | 5.04 | 174084 | 8699.62 | 0.90% |
| 2025-02-24 | 4.94 | 5.02 | 0.09 | 1.83% | 4.92 | 5.05 | 274193 | 13697.99 | 1.42% |
| 2025-02-21 | 4.92 | 4.93 | 0.01 | 0.20% | 4.89 | 4.95 | 169130 | 8324.71 | 0.88% |
| 2025-02-20 | 4.96 | 4.92 | -0.04 | -0.81% | 4.89 | 4.98 | 147091 | 7235.83 | 0.76% |
| 2025-02-19 | 4.86 | 4.96 | 0.10 | 2.06% | 4.84 | 4.98 | 190507 | 9388.99 | 0.99% |
| 2025-02-18 | 4.94 | 4.86 | -0.08 | -1.62% | 4.84 | 4.96 | 192342 | 9445.81 | 1.00% |
| 2025-02-17 | 4.89 | 4.94 | 0.06 | 1.23% | 4.84 | 4.95 | 219403 | 10765.65 | 1.14% |
| 2025-02-14 | 4.96 | 4.88 | -0.09 | -1.81% | 4.87 | 5.00 | 229659 | 11299.87 | 1.19% |
| 2025-02-13 | 5.08 | 4.97 | -0.10 | -1.97% | 4.97 | 5.08 | 214023 | 10719.39 | 1.11% |
| 2025-02-12 | 5.04 | 5.07 | 0.01 | 0.20% | 5.02 | 5.09 | 186604 | 9439.10 | 0.97% |
| 2025-02-11 | 5.02 | 5.06 | 0.03 | 0.60% | 4.98 | 5.06 | 200875 | 10082.30 | 1.04% |
| 2025-02-10 | 5.08 | 5.03 | -0.03 | -0.59% | 5.02 | 5.09 | 218642 | 11023.46 | 1.13% |
| 2025-02-07 | 5.03 | 5.06 | 0.02 | 0.40% | 5.01 | 5.09 | 288024 | 14556.81 | 1.49% |
| 2025-02-06 | 4.94 | 5.04 | 0.07 | 1.41% | 4.93 | 5.04 | 231541 | 11567.62 | 1.20% |
| 2025-02-05 | 5.00 | 4.97 | 0.01 | 0.20% | 4.92 | 5.00 | 202736 | 10057.15 | 1.05% |
| 2025-01-27 | 5.03 | 4.96 | -0.06 | -1.20% | 4.96 | 5.08 | 190030 | 9508.34 | 0.98% |
| 2025-01-24 | 5.03 | 5.02 | -0.01 | -0.20% | 4.98 | 5.07 | 216829 | 10868.23 | 1.12% |
| 2025-01-23 | 5.06 | 5.03 | 0.02 | 0.40% | 5.03 | 5.12 | 257121 | 13047.16 | 1.33% |
| 2025-01-22 | 5.01 | 5.01 | -0.03 | -0.60% | 4.98 | 5.04 | 163069 | 8163.68 | 0.84% |
| 2025-01-21 | 5.08 | 5.04 | -0.03 | -0.59% | 4.98 | 5.10 | 205380 | 10304.51 | 1.06% |
| 2025-01-20 | 4.96 | 5.07 | 0.14 | 2.84% | 4.94 | 5.12 | 405997 | 20475.85 | 2.10% |
| 2025-01-17 | 4.91 | 4.93 | 0.00 | 0.00% | 4.89 | 4.98 | 177902 | 8796.38 | 0.92% |
| 2025-01-16 | 4.94 | 4.93 | 0.02 | 0.41% | 4.89 | 5.00 | 218502 | 10797.27 | 1.13% |
| 2025-01-15 | 4.96 | 4.91 | -0.07 | -1.41% | 4.90 | 5.00 | 242431 | 11943.54 | 1.26% |
| 2025-01-14 | 4.70 | 4.98 | 0.28 | 5.96% | 4.70 | 4.99 | 412356 | 20140.60 | 2.14% |
| 2025-01-13 | 4.61 | 4.70 | -0.01 | -0.21% | 4.57 | 4.75 | 224538 | 10507.50 | 1.16% |
| 2025-01-10 | 4.83 | 4.71 | -0.12 | -2.48% | 4.71 | 4.88 | 304361 | 14600.25 | 1.58% |
| 2025-01-09 | 4.84 | 4.83 | -0.06 | -1.23% | 4.80 | 4.96 | 349930 | 17010.42 | 1.81% |
| 2025-01-08 | 5.02 | 4.89 | -0.16 | -3.17% | 4.76 | 5.03 | 598463 | 29190.77 | 3.10% |
| 2025-01-07 | 5.09 | 5.05 | -0.03 | -0.59% | 4.90 | 5.13 | 667244 | 33374.79 | 3.45% |
| 2025-01-06 | 4.95 | 5.08 | 0.16 | 3.25% | 4.79 | 5.23 | 738957 | 37192.27 | 3.83% |
| 2025-01-03 | 5.09 | 4.92 | 0.02 | 0.41% | 4.90 | 5.15 | 675387 | 33806.95 | 3.50% |
| 2025-01-02 | 4.96 | 4.90 | -0.08 | -1.61% | 4.85 | 5.12 | 401837 | 20130.39 | 2.08% |
| 2024-12-31 | 4.99 | 4.98 | 0.00 | 0.00% | 4.93 | 5.07 | 306321 | 15289.51 | 1.59% |
| 2024-12-30 | 4.98 | 4.98 | 0.00 | 0.00% | 4.90 | 5.00 | 156453 | 7749.33 | 0.81% |
| 2024-12-27 | 4.85 | 4.98 | 0.14 | 2.89% | 4.85 | 5.04 | 233023 | 11564.81 | 1.21% |
| 2024-12-26 | 4.82 | 4.84 | 0.02 | 0.41% | 4.81 | 4.87 | 125689 | 6090.82 | 0.65% |
| 2024-12-25 | 4.90 | 4.82 | -0.08 | -1.63% | 4.77 | 4.91 | 186687 | 8981.53 | 0.97% |
| 2024-12-24 | 4.84 | 4.90 | 0.07 | 1.45% | 4.84 | 4.92 | 173076 | 8453.04 | 0.90% |
| 2024-12-23 | 4.96 | 4.83 | -0.15 | -3.01% | 4.81 | 4.99 | 197655 | 9651.00 | 1.02% |
| 2024-12-20 | 5.03 | 4.98 | -0.04 | -0.80% | 4.95 | 5.05 | 175107 | 8718.70 | 0.91% |
| 2024-12-19 | 4.99 | 5.02 | -0.01 | -0.20% | 4.91 | 5.03 | 208983 | 10383.67 | 1.08% |
| 2024-12-18 | 5.05 | 5.03 | -0.01 | -0.20% | 5.01 | 5.09 | 185505 | 9367.63 | 0.96% |
| 2024-12-17 | 5.23 | 5.04 | -0.17 | -3.26% | 5.03 | 5.25 | 267553 | 13634.56 | 1.39% |
| 2024-12-16 | 5.20 | 5.21 | 0.01 | 0.19% | 5.16 | 5.25 | 242900 | 12665.60 | 1.26% |
| 2024-12-13 | 5.36 | 5.20 | -0.17 | -3.17% | 5.19 | 5.36 | 347545 | 18235.56 | 1.80% |
| 2024-12-12 | 5.45 | 5.37 | -0.07 | -1.29% | 5.32 | 5.48 | 364826 | 19604.08 | 1.89% |
| 2024-12-11 | 5.38 | 5.44 | 0.06 | 1.12% | 5.34 | 5.48 | 367445 | 20024.38 | 1.90% |
| 2024-12-10 | 5.50 | 5.38 | 0.00 | 0.00% | 5.37 | 5.54 | 412806 | 22395.50 | 2.14% |
| 2024-12-09 | 5.43 | 5.38 | -0.05 | -0.92% | 5.33 | 5.50 | 408391 | 22101.79 | 2.11% |
| 2024-12-06 | 5.41 | 5.43 | -0.01 | -0.18% | 5.36 | 5.45 | 469656 | 25342.98 | 2.43% |
| 2024-12-05 | 5.42 | 5.44 | 0.02 | 0.37% | 5.36 | 5.53 | 599631 | 32596.57 | 3.10% |
| 2024-12-04 | 5.25 | 5.42 | 0.13 | 2.46% | 5.25 | 5.67 | 901488 | 49186.27 | 4.67% |
| 2024-12-03 | 5.46 | 5.29 | -0.11 | -2.04% | 5.24 | 5.54 | 969856 | 51881.00 | 5.02% |
| 2024-12-02 | 5.00 | 5.40 | 0.41 | 8.22% | 4.98 | 5.49 | 1204002 | 64316.54 | 6.23% |
大连重工(002204)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。
