| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 6.35 | 6.66 | 0.61 | 10.08% | 6.24 | 6.66 | 1981616 | 128518.30 | 10.26% |
| 2025-07-01 | 5.98 | 6.05 | 0.08 | 1.34% | 5.94 | 6.06 | 664122 | 39857.00 | 3.44% |
| 2025-06-30 | 5.92 | 5.97 | 0.06 | 1.02% | 5.90 | 5.99 | 439954 | 26192.67 | 2.28% |
| 2025-06-27 | 5.93 | 5.91 | 0.00 | 0.00% | 5.89 | 6.02 | 668556 | 39783.16 | 3.46% |
| 2025-06-26 | 5.84 | 5.91 | 0.08 | 1.37% | 5.80 | 6.07 | 1101199 | 65951.45 | 5.70% |
| 2025-06-25 | 5.72 | 5.83 | 0.12 | 2.10% | 5.71 | 5.84 | 562886 | 32615.33 | 2.91% |
| 2025-06-24 | 5.69 | 5.71 | 0.05 | 0.88% | 5.65 | 5.74 | 331114 | 18869.49 | 1.71% |
| 2025-06-23 | 5.50 | 5.66 | 0.13 | 2.35% | 5.47 | 5.68 | 412123 | 23094.44 | 2.13% |
| 2025-06-20 | 5.60 | 5.53 | -0.10 | -1.78% | 5.52 | 5.64 | 350251 | 19494.47 | 1.81% |
| 2025-06-19 | 5.79 | 5.63 | -0.18 | -3.10% | 5.60 | 5.80 | 502088 | 28490.20 | 2.60% |
| 2025-06-18 | 5.75 | 5.81 | 0.03 | 0.52% | 5.74 | 5.84 | 366105 | 21228.69 | 1.90% |
| 2025-06-17 | 5.77 | 5.78 | 0.01 | 0.17% | 5.72 | 5.81 | 332178 | 19133.73 | 1.72% |
| 2025-06-16 | 5.74 | 5.77 | 0.00 | 0.00% | 5.74 | 5.83 | 256401 | 14835.90 | 1.33% |
| 2025-06-13 | 5.81 | 5.77 | -0.05 | -0.86% | 5.75 | 5.83 | 374344 | 21635.19 | 1.94% |
| 2025-06-12 | 5.86 | 5.82 | -0.06 | -1.02% | 5.82 | 5.91 | 341146 | 19956.65 | 1.77% |
| 2025-06-11 | 5.85 | 5.88 | 0.03 | 0.51% | 5.83 | 5.94 | 334076 | 19675.44 | 1.73% |
| 2025-06-10 | 5.98 | 5.85 | -0.13 | -2.17% | 5.78 | 5.98 | 628764 | 36937.89 | 3.26% |
| 2025-06-09 | 5.95 | 5.98 | 0.03 | 0.50% | 5.95 | 6.05 | 419366 | 25169.04 | 2.17% |
| 2025-06-06 | 6.02 | 5.95 | -0.06 | -1.00% | 5.93 | 6.02 | 386772 | 23070.14 | 2.00% |
| 2025-06-05 | 6.09 | 6.06 | -0.08 | -1.30% | 6.04 | 6.12 | 524471 | 31800.26 | 2.72% |
| 2025-06-04 | 5.99 | 6.14 | 0.13 | 2.16% | 5.98 | 6.21 | 835323 | 50943.52 | 4.33% |
| 2025-06-03 | 5.99 | 6.01 | -0.02 | -0.33% | 5.91 | 6.02 | 486038 | 28971.95 | 2.52% |
| 2025-05-30 | 6.11 | 6.03 | -0.12 | -1.95% | 5.96 | 6.12 | 673129 | 40569.41 | 3.49% |
| 2025-05-29 | 6.04 | 6.15 | 0.10 | 1.65% | 6.02 | 6.22 | 998159 | 61492.49 | 5.17% |
| 2025-05-28 | 5.93 | 6.05 | 0.11 | 1.85% | 5.92 | 6.15 | 858965 | 51974.88 | 4.45% |
| 2025-05-27 | 5.97 | 5.94 | -0.05 | -0.83% | 5.89 | 5.99 | 333569 | 19766.57 | 1.73% |
| 2025-05-26 | 5.90 | 5.99 | 0.09 | 1.53% | 5.90 | 6.02 | 441462 | 26336.18 | 2.29% |
| 2025-05-23 | 6.04 | 5.90 | -0.15 | -2.48% | 5.88 | 6.11 | 635973 | 38106.21 | 3.29% |
| 2025-05-22 | 6.08 | 6.05 | -0.06 | -0.98% | 6.03 | 6.12 | 504487 | 30588.59 | 2.61% |
| 2025-05-21 | 6.19 | 6.11 | -0.11 | -1.77% | 6.08 | 6.20 | 620815 | 38016.60 | 3.21% |
| 2025-05-20 | 6.19 | 6.22 | 0.01 | 0.16% | 6.14 | 6.35 | 593624 | 37027.34 | 3.07% |
| 2025-05-19 | 6.29 | 6.21 | -0.10 | -1.58% | 6.08 | 6.29 | 736194 | 45380.29 | 3.81% |
| 2025-05-16 | 6.14 | 6.31 | 0.14 | 2.27% | 6.14 | 6.43 | 1142697 | 72462.88 | 5.92% |
| 2025-05-15 | 6.27 | 6.17 | -0.12 | -1.91% | 6.15 | 6.28 | 579635 | 35904.33 | 3.00% |
| 2025-05-14 | 6.27 | 6.29 | -0.02 | -0.32% | 6.23 | 6.32 | 658022 | 41269.45 | 3.41% |
| 2025-05-13 | 6.48 | 6.31 | -0.12 | -1.87% | 6.27 | 6.49 | 968951 | 61530.57 | 5.02% |
| 2025-05-12 | 6.22 | 6.43 | 0.24 | 3.88% | 6.22 | 6.43 | 1283838 | 81799.70 | 6.65% |
| 2025-05-09 | 6.38 | 6.19 | -0.18 | -2.83% | 6.17 | 6.41 | 884748 | 55264.37 | 4.58% |
| 2025-05-08 | 6.31 | 6.37 | -0.03 | -0.47% | 6.29 | 6.46 | 1225169 | 78320.93 | 6.34% |
| 2025-05-07 | 6.37 | 6.40 | 0.12 | 1.91% | 6.23 | 6.43 | 1847433 | 116928.62 | 9.57% |
| 2025-05-06 | 6.04 | 6.28 | 0.30 | 5.02% | 6.03 | 6.29 | 1431482 | 89188.58 | 7.41% |
| 2025-04-30 | 6.05 | 5.98 | -0.09 | -1.48% | 5.97 | 6.09 | 817757 | 49284.30 | 4.23% |
| 2025-04-29 | 6.00 | 6.07 | 0.04 | 0.66% | 5.92 | 6.15 | 775725 | 46996.01 | 4.02% |
| 2025-04-28 | 6.12 | 6.03 | -0.09 | -1.47% | 5.97 | 6.22 | 970086 | 58973.45 | 5.02% |
| 2025-04-25 | 6.26 | 6.12 | -0.11 | -1.77% | 6.11 | 6.29 | 1055550 | 65190.29 | 5.47% |
| 2025-04-24 | 6.33 | 6.23 | -0.19 | -2.96% | 6.20 | 6.37 | 1584208 | 99106.34 | 8.20% |
| 2025-04-23 | 6.15 | 6.42 | 0.29 | 4.73% | 6.09 | 6.70 | 2624618 | 167011.16 | 13.59% |
| 2025-04-22 | 6.20 | 6.13 | -0.18 | -2.85% | 6.02 | 6.22 | 1806812 | 110530.53 | 9.36% |
| 2025-04-21 | 6.02 | 6.31 | 0.29 | 4.82% | 5.93 | 6.45 | 2374198 | 146092.78 | 12.29% |
| 2025-04-18 | 5.70 | 6.02 | 0.31 | 5.43% | 5.64 | 6.27 | 2410212 | 144220.89 | 12.48% |
| 2025-04-17 | 5.61 | 5.71 | 0.10 | 1.78% | 5.58 | 5.85 | 971987 | 55947.85 | 5.03% |
| 2025-04-16 | 5.70 | 5.61 | -0.12 | -2.09% | 5.52 | 5.73 | 789047 | 44335.01 | 4.09% |
| 2025-04-15 | 5.83 | 5.73 | -0.10 | -1.72% | 5.67 | 5.83 | 804357 | 46114.93 | 4.16% |
| 2025-04-14 | 5.76 | 5.83 | 0.15 | 2.64% | 5.73 | 5.93 | 1257059 | 73443.53 | 6.51% |
| 2025-04-11 | 5.70 | 5.68 | -0.09 | -1.56% | 5.66 | 5.78 | 1164334 | 66539.13 | 6.03% |
| 2025-04-10 | 5.77 | 5.77 | -0.01 | -0.17% | 5.72 | 5.98 | 2186561 | 128029.31 | 11.32% |
| 2025-04-09 | 5.27 | 5.78 | 0.35 | 6.45% | 5.03 | 5.86 | 2456655 | 135961.14 | 12.72% |
| 2025-04-08 | 5.33 | 5.43 | 0.06 | 1.12% | 5.27 | 5.51 | 1880853 | 101272.16 | 9.74% |
| 2025-04-07 | 5.52 | 5.37 | -0.60 | -10.05% | 5.37 | 5.62 | 1215450 | 65954.53 | 6.29% |
| 2025-04-03 | 6.00 | 5.97 | -0.14 | -2.29% | 5.92 | 6.11 | 1597496 | 96000.76 | 8.27% |
| 2025-04-02 | 6.17 | 6.11 | -0.02 | -0.33% | 6.04 | 6.23 | 1950062 | 119378.06 | 10.10% |
| 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% |
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。
