| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5.83 | 5.73 | -0.11 | -1.88% | 5.71 | 5.83 | 54772 | 3145.88 | 1.35% |
| 2025-12-12 | 5.82 | 5.84 | 0.04 | 0.69% | 5.80 | 5.90 | 48544 | 2848.19 | 1.20% |
| 2025-12-11 | 5.93 | 5.80 | -0.14 | -2.36% | 5.79 | 5.96 | 75816 | 4450.33 | 1.87% |
| 2025-12-10 | 5.93 | 5.94 | -0.01 | -0.17% | 5.91 | 5.97 | 51961 | 3085.56 | 1.28% |
| 2025-12-09 | 5.97 | 5.95 | -0.04 | -0.67% | 5.92 | 6.02 | 63423 | 3776.85 | 1.57% |
| 2025-12-08 | 6.01 | 5.99 | -0.03 | -0.50% | 5.95 | 6.01 | 100264 | 5985.52 | 2.48% |
| 2025-12-05 | 6.20 | 6.02 | -0.23 | -3.68% | 5.90 | 6.20 | 239000 | 14285.56 | 5.91% |
| 2025-12-04 | 6.13 | 6.25 | 0.07 | 1.13% | 6.13 | 6.30 | 161692 | 10028.89 | 4.00% |
| 2025-12-03 | 6.08 | 6.18 | 0.09 | 1.48% | 6.08 | 6.25 | 106758 | 6586.59 | 2.64% |
| 2025-12-02 | 6.12 | 6.09 | -0.04 | -0.65% | 6.04 | 6.16 | 51047 | 3103.86 | 1.26% |
| 2025-12-01 | 6.17 | 6.13 | -0.04 | -0.65% | 6.12 | 6.20 | 60670 | 3734.74 | 1.50% |
| 2025-11-28 | 6.10 | 6.17 | 0.07 | 1.15% | 6.02 | 6.17 | 61793 | 3771.57 | 1.53% |
| 2025-11-27 | 6.09 | 6.10 | 0.02 | 0.33% | 6.05 | 6.14 | 61111 | 3728.02 | 1.51% |
| 2025-11-26 | 6.16 | 6.08 | -0.07 | -1.14% | 6.06 | 6.18 | 73811 | 4515.51 | 1.82% |
| 2025-11-25 | 6.07 | 6.15 | 0.09 | 1.49% | 6.05 | 6.16 | 68900 | 4223.17 | 1.70% |
| 2025-11-24 | 6.11 | 6.06 | -0.04 | -0.66% | 5.98 | 6.18 | 132213 | 8006.24 | 3.27% |
| 2025-11-21 | 6.41 | 6.10 | -0.37 | -5.72% | 6.10 | 6.50 | 166114 | 10373.39 | 4.11% |
| 2025-11-20 | 6.44 | 6.47 | 0.05 | 0.78% | 6.39 | 6.53 | 107005 | 6921.77 | 2.64% |
| 2025-11-19 | 6.54 | 6.42 | -0.11 | -1.68% | 6.35 | 6.54 | 110561 | 7100.74 | 2.73% |
| 2025-11-18 | 6.67 | 6.53 | -0.11 | -1.66% | 6.46 | 6.68 | 135988 | 8894.59 | 3.36% |
| 2025-11-17 | 6.63 | 6.64 | -0.01 | -0.15% | 6.54 | 6.65 | 134392 | 8858.15 | 3.32% |
| 2025-11-14 | 6.50 | 6.65 | 0.15 | 2.31% | 6.49 | 6.73 | 249706 | 16586.85 | 6.17% |
| 2025-11-13 | 6.47 | 6.50 | 0.03 | 0.46% | 6.43 | 6.55 | 68442 | 4438.40 | 1.69% |
| 2025-11-12 | 6.51 | 6.47 | -0.05 | -0.77% | 6.46 | 6.55 | 66295 | 4297.90 | 1.64% |
| 2025-11-11 | 6.50 | 6.52 | 0.04 | 0.62% | 6.46 | 6.53 | 102894 | 6692.98 | 2.54% |
| 2025-11-10 | 6.48 | 6.48 | 0.02 | 0.31% | 6.34 | 6.51 | 111922 | 7240.36 | 2.77% |
| 2025-11-07 | 6.45 | 6.46 | 0.02 | 0.31% | 6.42 | 6.52 | 97625 | 6310.52 | 2.41% |
| 2025-11-06 | 6.48 | 6.44 | -0.03 | -0.46% | 6.40 | 6.51 | 110450 | 7122.17 | 2.73% |
| 2025-11-05 | 6.36 | 6.47 | 0.07 | 1.09% | 6.35 | 6.48 | 125877 | 8123.62 | 3.11% |
| 2025-11-04 | 6.35 | 6.40 | 0.05 | 0.79% | 6.31 | 6.43 | 110775 | 7086.53 | 2.74% |
| 2025-11-03 | 6.28 | 6.35 | 0.08 | 1.28% | 6.25 | 6.35 | 91242 | 5763.41 | 2.26% |
| 2025-10-31 | 6.21 | 6.27 | 0.06 | 0.97% | 6.21 | 6.36 | 80254 | 5031.76 | 1.98% |
| 2025-10-30 | 6.29 | 6.21 | -0.08 | -1.27% | 6.21 | 6.31 | 78676 | 4925.50 | 1.94% |
| 2025-10-29 | 6.36 | 6.29 | -0.07 | -1.10% | 6.24 | 6.36 | 97323 | 6104.49 | 2.41% |
| 2025-10-28 | 6.32 | 6.36 | 0.02 | 0.32% | 6.29 | 6.38 | 91422 | 5793.84 | 2.26% |
| 2025-10-27 | 6.33 | 6.34 | 0.01 | 0.16% | 6.23 | 6.40 | 135913 | 8572.18 | 3.36% |
| 2025-10-24 | 6.50 | 6.33 | -0.20 | -3.06% | 6.32 | 6.51 | 184942 | 11791.42 | 4.57% |
| 2025-10-23 | 6.42 | 6.53 | 0.07 | 1.08% | 6.38 | 6.60 | 235893 | 15380.97 | 5.83% |
| 2025-10-22 | 6.50 | 6.46 | -0.08 | -1.22% | 6.43 | 6.64 | 211030 | 13719.98 | 5.22% |
| 2025-10-21 | 6.68 | 6.54 | -0.14 | -2.10% | 6.48 | 6.69 | 273237 | 17835.87 | 6.75% |
| 2025-10-20 | 6.38 | 6.68 | 0.33 | 5.20% | 6.32 | 6.76 | 469586 | 30998.69 | 11.61% |
| 2025-10-17 | 6.24 | 6.35 | 0.06 | 0.95% | 6.24 | 6.45 | 157965 | 10017.16 | 3.90% |
| 2025-10-16 | 6.30 | 6.29 | -0.01 | -0.16% | 6.24 | 6.32 | 76662 | 4807.88 | 1.89% |
| 2025-10-15 | 6.30 | 6.30 | 0.00 | 0.00% | 6.25 | 6.38 | 90242 | 5680.74 | 2.23% |
| 2025-10-14 | 6.18 | 6.30 | 0.13 | 2.11% | 6.16 | 6.31 | 136320 | 8556.65 | 3.37% |
| 2025-10-13 | 6.09 | 6.17 | -0.05 | -0.80% | 6.07 | 6.18 | 60416 | 3703.74 | 1.49% |
| 2025-10-10 | 6.13 | 6.22 | 0.08 | 1.30% | 6.11 | 6.22 | 68939 | 4272.04 | 1.70% |
| 2025-10-09 | 6.14 | 6.14 | 0.02 | 0.33% | 6.10 | 6.15 | 52628 | 3225.86 | 1.30% |
| 2025-09-30 | 6.22 | 6.12 | -0.09 | -1.45% | 6.12 | 6.23 | 73893 | 4544.20 | 1.83% |
| 2025-09-29 | 6.20 | 6.21 | 0.01 | 0.16% | 6.13 | 6.25 | 42642 | 2641.59 | 1.05% |
| 2025-09-26 | 6.21 | 6.20 | -0.04 | -0.64% | 6.19 | 6.26 | 40682 | 2532.12 | 1.01% |
| 2025-09-25 | 6.24 | 6.24 | -0.03 | -0.48% | 6.20 | 6.29 | 54417 | 3397.82 | 1.34% |
| 2025-09-24 | 6.14 | 6.27 | 0.15 | 2.45% | 6.09 | 6.32 | 96045 | 5999.06 | 2.37% |
| 2025-09-23 | 6.25 | 6.12 | -0.14 | -2.24% | 6.06 | 6.25 | 80458 | 4936.52 | 1.99% |
| 2025-09-22 | 6.25 | 6.26 | 0.02 | 0.32% | 6.20 | 6.30 | 43607 | 2723.23 | 1.08% |
| 2025-09-19 | 6.30 | 6.24 | -0.05 | -0.79% | 6.22 | 6.30 | 43831 | 2736.11 | 1.08% |
| 2025-09-18 | 6.31 | 6.29 | -0.02 | -0.32% | 6.27 | 6.38 | 84282 | 5315.82 | 2.08% |
| 2025-09-17 | 6.38 | 6.31 | -0.08 | -1.25% | 6.29 | 6.39 | 96863 | 6124.76 | 2.39% |
| 2025-09-16 | 6.21 | 6.39 | 0.18 | 2.90% | 6.18 | 6.55 | 158258 | 10043.83 | 3.91% |
| 2025-09-15 | 6.26 | 6.21 | -0.04 | -0.64% | 6.19 | 6.30 | 60302 | 3749.50 | 1.49% |
| 2025-09-12 | 6.27 | 6.25 | -0.01 | -0.16% | 6.24 | 6.28 | 47967 | 3004.26 | 1.19% |
| 2025-09-11 | 6.27 | 6.26 | 0.01 | 0.16% | 6.20 | 6.27 | 63721 | 3972.16 | 1.57% |
| 2025-09-10 | 6.29 | 6.25 | -0.01 | -0.16% | 6.22 | 6.29 | 36702 | 2292.08 | 0.91% |
| 2025-09-09 | 6.29 | 6.26 | -0.03 | -0.48% | 6.23 | 6.33 | 46641 | 2924.90 | 1.15% |
| 2025-09-08 | 6.24 | 6.29 | 0.06 | 0.96% | 6.22 | 6.30 | 54958 | 3450.00 | 1.36% |
| 2025-09-05 | 6.23 | 6.23 | 0.03 | 0.48% | 6.13 | 6.23 | 47510 | 2940.68 | 1.17% |
| 2025-09-04 | 6.15 | 6.20 | 0.04 | 0.65% | 6.11 | 6.22 | 56301 | 3477.08 | 1.39% |
| 2025-09-03 | 6.29 | 6.16 | -0.12 | -1.91% | 6.15 | 6.29 | 68318 | 4233.69 | 1.69% |
| 2025-09-02 | 6.32 | 6.28 | -0.05 | -0.79% | 6.25 | 6.33 | 68418 | 4296.81 | 1.69% |
| 2025-09-01 | 6.32 | 6.33 | 0.00 | 0.00% | 6.30 | 6.38 | 48983 | 3099.36 | 1.21% |
| 2025-08-29 | 6.38 | 6.33 | -0.02 | -0.31% | 6.31 | 6.38 | 48108 | 3045.24 | 1.19% |
| 2025-08-28 | 6.45 | 6.35 | -0.06 | -0.94% | 6.24 | 6.45 | 122951 | 7797.25 | 3.04% |
| 2025-08-27 | 6.46 | 6.41 | -0.07 | -1.08% | 6.41 | 6.54 | 139894 | 9068.64 | 3.46% |
| 2025-08-26 | 6.46 | 6.48 | 0.01 | 0.15% | 6.43 | 6.51 | 86119 | 5575.16 | 2.13% |
| 2025-08-25 | 6.48 | 6.47 | 0.00 | 0.00% | 6.43 | 6.49 | 94066 | 6069.59 | 2.32% |
| 2025-08-22 | 6.51 | 6.47 | -0.02 | -0.31% | 6.42 | 6.51 | 68567 | 4422.31 | 1.69% |
| 2025-08-21 | 6.47 | 6.49 | 0.02 | 0.31% | 6.47 | 6.51 | 75557 | 4906.14 | 1.87% |
| 2025-08-20 | 6.44 | 6.47 | 0.02 | 0.31% | 6.41 | 6.47 | 59941 | 3860.90 | 1.48% |
| 2025-08-19 | 6.41 | 6.45 | 0.03 | 0.47% | 6.39 | 6.46 | 82248 | 5286.97 | 2.03% |
| 2025-08-18 | 6.42 | 6.42 | 0.00 | 0.00% | 6.39 | 6.44 | 73626 | 4727.16 | 1.82% |
大连热电(600719)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。
