| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.33 | 7.38 | 0.01 | 0.14% | 7.29 | 7.49 | 537336 | 39774.57 | 2.78% |
| 2025-12-11 | 7.26 | 7.37 | 0.11 | 1.52% | 7.24 | 7.50 | 866736 | 64071.51 | 4.49% |
| 2025-12-10 | 7.18 | 7.26 | 0.08 | 1.11% | 7.14 | 7.37 | 472675 | 34369.91 | 2.45% |
| 2025-12-09 | 7.14 | 7.18 | 0.00 | 0.00% | 7.06 | 7.20 | 595550 | 42498.13 | 3.08% |
| 2025-12-08 | 7.11 | 7.18 | 0.08 | 1.13% | 7.04 | 7.27 | 829789 | 59405.20 | 4.30% |
| 2025-12-05 | 6.86 | 7.10 | 0.24 | 3.50% | 6.83 | 7.14 | 836820 | 58919.65 | 4.33% |
| 2025-12-04 | 6.77 | 6.86 | 0.08 | 1.18% | 6.75 | 6.93 | 487884 | 33315.77 | 2.53% |
| 2025-12-03 | 6.68 | 6.78 | 0.12 | 1.80% | 6.64 | 6.89 | 556530 | 37643.99 | 2.88% |
| 2025-12-02 | 6.70 | 6.66 | -0.05 | -0.75% | 6.59 | 6.71 | 227389 | 15102.85 | 1.18% |
| 2025-12-01 | 6.66 | 6.71 | 0.10 | 1.51% | 6.62 | 6.83 | 410489 | 27686.81 | 2.13% |
| 2025-11-28 | 6.52 | 6.61 | 0.09 | 1.38% | 6.48 | 6.63 | 298209 | 19594.88 | 1.54% |
| 2025-11-27 | 6.51 | 6.52 | 0.04 | 0.62% | 6.51 | 6.71 | 359836 | 23672.52 | 1.86% |
| 2025-11-26 | 6.65 | 6.48 | -0.16 | -2.41% | 6.47 | 6.67 | 402726 | 26423.49 | 2.09% |
| 2025-11-25 | 6.68 | 6.64 | -0.02 | -0.30% | 6.60 | 6.70 | 330831 | 22030.89 | 1.71% |
| 2025-11-24 | 6.66 | 6.66 | 0.07 | 1.06% | 6.53 | 6.74 | 411509 | 27386.86 | 2.13% |
| 2025-11-21 | 6.75 | 6.59 | -0.23 | -3.37% | 6.49 | 6.85 | 647626 | 43089.17 | 3.35% |
| 2025-11-20 | 6.94 | 6.82 | -0.19 | -2.71% | 6.82 | 6.97 | 518348 | 35643.89 | 2.68% |
| 2025-11-19 | 6.85 | 7.01 | 0.13 | 1.89% | 6.83 | 7.08 | 714389 | 49861.07 | 3.70% |
| 2025-11-18 | 7.04 | 6.88 | -0.22 | -3.10% | 6.75 | 7.10 | 804831 | 55369.34 | 4.17% |
| 2025-11-17 | 7.12 | 7.10 | -0.02 | -0.28% | 7.06 | 7.22 | 630342 | 44855.29 | 3.26% |
| 2025-11-14 | 7.19 | 7.12 | -0.11 | -1.52% | 7.11 | 7.33 | 857200 | 61652.10 | 4.44% |
| 2025-11-13 | 7.11 | 7.23 | 0.13 | 1.83% | 7.03 | 7.31 | 1453606 | 104074.53 | 7.53% |
| 2025-11-12 | 7.37 | 7.10 | -0.23 | -3.14% | 7.03 | 7.37 | 2144066 | 153107.00 | 11.10% |
| 2025-11-11 | 6.65 | 7.33 | 0.67 | 10.06% | 6.64 | 7.33 | 694403 | 50028.77 | 3.60% |
| 2025-11-10 | 6.63 | 6.66 | 0.06 | 0.91% | 6.56 | 6.68 | 392526 | 25988.45 | 2.03% |
| 2025-11-07 | 6.63 | 6.60 | -0.06 | -0.90% | 6.58 | 6.69 | 345571 | 22895.87 | 1.79% |
| 2025-11-06 | 6.61 | 6.66 | 0.07 | 1.06% | 6.58 | 6.68 | 413499 | 27438.01 | 2.14% |
| 2025-11-05 | 6.37 | 6.59 | 0.16 | 2.49% | 6.36 | 6.62 | 579680 | 37923.94 | 3.00% |
| 2025-11-04 | 6.50 | 6.43 | -0.08 | -1.23% | 6.38 | 6.54 | 305587 | 19729.00 | 1.58% |
| 2025-11-03 | 6.45 | 6.51 | 0.07 | 1.09% | 6.39 | 6.51 | 306485 | 19772.89 | 1.59% |
| 2025-10-31 | 6.46 | 6.44 | 0.00 | 0.00% | 6.44 | 6.52 | 345408 | 22346.28 | 1.79% |
| 2025-10-30 | 6.52 | 6.44 | -0.08 | -1.23% | 6.43 | 6.54 | 406017 | 26303.61 | 2.10% |
| 2025-10-29 | 6.51 | 6.52 | -0.02 | -0.31% | 6.47 | 6.53 | 352073 | 22881.25 | 1.82% |
| 2025-10-28 | 6.54 | 6.54 | -0.03 | -0.46% | 6.50 | 6.64 | 482190 | 31613.38 | 2.50% |
| 2025-10-27 | 6.53 | 6.57 | 0.09 | 1.39% | 6.49 | 6.61 | 492413 | 32311.48 | 2.55% |
| 2025-10-24 | 6.60 | 6.48 | -0.13 | -1.97% | 6.47 | 6.63 | 551484 | 35942.39 | 2.86% |
| 2025-10-23 | 6.76 | 6.61 | -0.18 | -2.65% | 6.52 | 6.78 | 679041 | 44784.25 | 3.52% |
| 2025-10-22 | 6.80 | 6.79 | -0.09 | -1.31% | 6.73 | 6.87 | 803121 | 54513.27 | 4.16% |
| 2025-10-21 | 6.60 | 6.88 | 0.30 | 4.56% | 6.59 | 6.93 | 1313348 | 89508.98 | 6.80% |
| 2025-10-20 | 6.50 | 6.58 | 0.14 | 2.17% | 6.48 | 6.62 | 424460 | 27832.34 | 2.20% |
| 2025-10-17 | 6.57 | 6.44 | -0.14 | -2.13% | 6.42 | 6.64 | 420752 | 27413.65 | 2.18% |
| 2025-10-16 | 6.59 | 6.58 | -0.02 | -0.30% | 6.56 | 6.67 | 416033 | 27481.10 | 2.15% |
| 2025-10-15 | 6.54 | 6.60 | 0.06 | 0.92% | 6.47 | 6.61 | 494937 | 32415.72 | 2.56% |
| 2025-10-14 | 6.56 | 6.54 | -0.02 | -0.30% | 6.51 | 6.72 | 652566 | 43154.90 | 3.38% |
| 2025-10-13 | 6.40 | 6.56 | 0.01 | 0.15% | 6.36 | 6.57 | 586320 | 37982.50 | 3.04% |
| 2025-10-10 | 6.50 | 6.55 | 0.01 | 0.15% | 6.45 | 6.60 | 639980 | 41922.82 | 3.31% |
| 2025-10-09 | 6.37 | 6.54 | 0.13 | 2.03% | 6.37 | 6.54 | 928060 | 60181.98 | 4.81% |
| 2025-09-30 | 6.38 | 6.41 | 0.29 | 4.74% | 6.34 | 6.53 | 1285370 | 82535.10 | 6.66% |
| 2025-09-29 | 6.06 | 6.12 | 0.05 | 0.82% | 6.02 | 6.13 | 303407 | 18482.00 | 1.57% |
| 2025-09-26 | 5.93 | 6.07 | 0.11 | 1.85% | 5.92 | 6.14 | 394253 | 23922.66 | 2.04% |
| 2025-09-25 | 6.02 | 5.96 | -0.09 | -1.49% | 5.95 | 6.07 | 211085 | 12648.48 | 1.09% |
| 2025-09-24 | 5.92 | 6.05 | 0.09 | 1.51% | 5.90 | 6.05 | 218700 | 13117.87 | 1.13% |
| 2025-09-23 | 6.05 | 5.96 | -0.09 | -1.49% | 5.89 | 6.08 | 343952 | 20489.93 | 1.78% |
| 2025-09-22 | 6.11 | 6.05 | -0.04 | -0.66% | 5.99 | 6.12 | 262478 | 15836.38 | 1.36% |
| 2025-09-19 | 6.12 | 6.09 | -0.06 | -0.98% | 6.08 | 6.18 | 253712 | 15501.70 | 1.31% |
| 2025-09-18 | 6.20 | 6.15 | -0.06 | -0.97% | 6.10 | 6.32 | 506434 | 31513.99 | 2.62% |
| 2025-09-17 | 6.19 | 6.21 | 0.02 | 0.32% | 6.16 | 6.22 | 256786 | 15897.56 | 1.33% |
| 2025-09-16 | 6.10 | 6.19 | 0.09 | 1.48% | 6.08 | 6.20 | 325813 | 20023.06 | 1.69% |
| 2025-09-15 | 6.14 | 6.10 | -0.04 | -0.65% | 6.10 | 6.17 | 201431 | 12327.47 | 1.04% |
| 2025-09-12 | 6.15 | 6.14 | -0.02 | -0.32% | 6.12 | 6.19 | 261470 | 16087.16 | 1.35% |
| 2025-09-11 | 6.11 | 6.16 | 0.06 | 0.98% | 6.06 | 6.16 | 289585 | 17696.82 | 1.50% |
| 2025-09-10 | 6.11 | 6.10 | -0.02 | -0.33% | 6.07 | 6.15 | 187738 | 11464.49 | 0.97% |
| 2025-09-09 | 6.19 | 6.12 | -0.08 | -1.29% | 6.10 | 6.20 | 280384 | 17224.80 | 1.45% |
| 2025-09-08 | 6.24 | 6.20 | -0.02 | -0.32% | 6.16 | 6.25 | 317686 | 19685.88 | 1.64% |
| 2025-09-05 | 6.09 | 6.22 | 0.16 | 2.64% | 6.07 | 6.22 | 358451 | 22096.15 | 1.86% |
| 2025-09-04 | 6.10 | 6.06 | -0.05 | -0.82% | 6.00 | 6.16 | 383771 | 23396.85 | 1.99% |
| 2025-09-03 | 6.26 | 6.11 | -0.14 | -2.24% | 6.08 | 6.32 | 372727 | 23073.45 | 1.93% |
| 2025-09-02 | 6.35 | 6.25 | -0.10 | -1.57% | 6.19 | 6.37 | 397672 | 24856.95 | 2.06% |
| 2025-09-01 | 6.36 | 6.35 | -0.01 | -0.16% | 6.30 | 6.38 | 322785 | 20455.80 | 1.67% |
| 2025-08-29 | 6.45 | 6.36 | -0.10 | -1.55% | 6.36 | 6.46 | 372328 | 23823.76 | 1.93% |
| 2025-08-28 | 6.36 | 6.46 | 0.09 | 1.41% | 6.17 | 6.47 | 718096 | 45427.42 | 3.72% |
| 2025-08-27 | 6.61 | 6.37 | -0.26 | -3.92% | 6.37 | 6.64 | 680457 | 44403.45 | 3.52% |
| 2025-08-26 | 6.65 | 6.63 | -0.02 | -0.30% | 6.54 | 6.66 | 616213 | 40750.14 | 3.19% |
| 2025-08-25 | 6.54 | 6.65 | 0.12 | 1.84% | 6.54 | 6.65 | 756402 | 50031.33 | 3.92% |
| 2025-08-22 | 6.50 | 6.53 | 0.03 | 0.46% | 6.46 | 6.55 | 522756 | 33964.49 | 2.71% |
| 2025-08-21 | 6.61 | 6.50 | -0.10 | -1.52% | 6.48 | 6.62 | 574580 | 37584.98 | 2.97% |
| 2025-08-20 | 6.56 | 6.60 | 0.02 | 0.30% | 6.51 | 6.63 | 510384 | 33529.36 | 2.64% |
| 2025-08-19 | 6.70 | 6.58 | -0.14 | -2.08% | 6.56 | 6.71 | 786602 | 52006.61 | 4.07% |
| 2025-08-18 | 6.68 | 6.72 | 0.08 | 1.20% | 6.61 | 6.76 | 1006279 | 67087.17 | 5.21% |
| 2025-08-15 | 6.53 | 6.64 | 0.10 | 1.53% | 6.50 | 6.64 | 873810 | 57580.13 | 4.52% |
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。
