| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
