| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 11.25 | 11.07 | -0.18 | -1.60% | 10.98 | 11.25 | 125292 | 13869.57 | 0.82% |
| 2026-03-25 | 11.09 | 11.25 | 0.20 | 1.81% | 11.01 | 11.27 | 100148 | 11176.86 | 0.65% |
| 2026-03-24 | 11.07 | 11.05 | 0.18 | 1.66% | 10.84 | 11.10 | 103704 | 11383.60 | 0.68% |
| 2026-03-23 | 11.45 | 10.87 | -0.73 | -6.29% | 10.76 | 11.45 | 178266 | 19796.77 | 1.17% |
| 2026-03-20 | 11.79 | 11.60 | -0.20 | -1.69% | 11.59 | 11.90 | 116548 | 13639.14 | 0.76% |
| 2026-03-19 | 11.95 | 11.80 | -0.28 | -2.32% | 11.75 | 12.00 | 107078 | 12696.57 | 0.70% |
| 2026-03-18 | 12.01 | 12.08 | 0.04 | 0.33% | 11.71 | 12.10 | 194487 | 23112.84 | 1.27% |
| 2026-03-17 | 12.00 | 12.04 | 0.06 | 0.50% | 11.99 | 12.27 | 150210 | 18214.97 | 0.98% |
| 2026-03-16 | 12.16 | 11.98 | -0.19 | -1.56% | 11.95 | 12.17 | 140040 | 16825.44 | 0.92% |
| 2026-03-13 | 12.27 | 12.17 | -0.14 | -1.14% | 12.13 | 12.38 | 148582 | 18179.07 | 0.97% |
| 2026-03-12 | 12.08 | 12.31 | 0.23 | 1.90% | 12.06 | 12.43 | 206279 | 25309.21 | 1.35% |
| 2026-03-11 | 12.10 | 12.08 | 0.04 | 0.33% | 11.95 | 12.12 | 119894 | 14435.93 | 0.78% |
| 2026-03-10 | 12.12 | 12.04 | -0.07 | -0.58% | 11.97 | 12.18 | 135692 | 16357.81 | 0.89% |
| 2026-03-09 | 12.17 | 12.11 | -0.01 | -0.08% | 12.03 | 12.34 | 154099 | 18738.30 | 1.01% |
| 2026-03-06 | 11.88 | 12.12 | 0.20 | 1.68% | 11.85 | 12.17 | 118078 | 14236.81 | 0.77% |
| 2026-03-05 | 12.09 | 11.92 | -0.07 | -0.58% | 11.84 | 12.17 | 122542 | 14720.25 | 0.80% |
| 2026-03-04 | 12.10 | 11.99 | -0.22 | -1.80% | 11.95 | 12.23 | 217272 | 26236.45 | 1.42% |
| 2026-03-03 | 12.17 | 12.21 | 0.04 | 0.33% | 12.07 | 12.35 | 228371 | 27925.90 | 1.49% |
| 2026-03-02 | 12.07 | 12.17 | 0.00 | 0.00% | 11.92 | 12.23 | 172075 | 20814.68 | 1.12% |
| 2026-02-27 | 12.07 | 12.17 | 0.08 | 0.66% | 12.01 | 12.17 | 96370 | 11668.86 | 0.63% |
| 2026-02-26 | 12.10 | 12.09 | 0.00 | 0.00% | 11.96 | 12.10 | 116674 | 14031.32 | 0.76% |
| 2026-02-25 | 11.95 | 12.09 | 0.17 | 1.43% | 11.92 | 12.23 | 121163 | 14674.25 | 0.79% |
| 2026-02-24 | 11.79 | 11.92 | 0.23 | 1.97% | 11.78 | 11.95 | 112072 | 13327.49 | 0.73% |
| 2026-02-13 | 12.03 | 11.69 | -0.33 | -2.75% | 11.68 | 12.09 | 143302 | 17032.94 | 0.94% |
| 2026-02-12 | 12.12 | 12.02 | -0.10 | -0.83% | 11.98 | 12.13 | 89614 | 10804.49 | 0.59% |
| 2026-02-11 | 12.14 | 12.12 | 0.00 | 0.00% | 12.07 | 12.20 | 69727 | 8471.10 | 0.46% |
| 2026-02-10 | 12.23 | 12.12 | -0.09 | -0.74% | 12.11 | 12.25 | 82578 | 10045.25 | 0.54% |
| 2026-02-09 | 12.13 | 12.21 | 0.18 | 1.50% | 12.10 | 12.30 | 119741 | 14615.01 | 0.78% |
| 2026-02-06 | 12.02 | 12.03 | -0.02 | -0.17% | 11.91 | 12.20 | 108706 | 13145.39 | 0.71% |
| 2026-02-05 | 12.25 | 12.05 | -0.17 | -1.39% | 12.00 | 12.25 | 143447 | 17341.52 | 0.94% |
| 2026-02-04 | 12.00 | 12.22 | 0.16 | 1.33% | 11.99 | 12.22 | 131974 | 16024.00 | 0.86% |
| 2026-02-03 | 12.16 | 12.06 | 0.03 | 0.25% | 11.92 | 12.20 | 187106 | 22564.84 | 1.22% |
| 2026-02-02 | 12.20 | 12.03 | -0.48 | -3.84% | 11.98 | 12.67 | 352366 | 43196.47 | 2.30% |
| 2026-01-30 | 12.81 | 12.51 | -0.37 | -2.87% | 12.36 | 12.86 | 205599 | 25823.37 | 1.34% |
| 2026-01-29 | 12.80 | 12.88 | 0.02 | 0.16% | 12.67 | 12.93 | 213328 | 27302.72 | 1.39% |
| 2026-01-28 | 12.52 | 12.86 | 0.32 | 2.55% | 12.41 | 13.05 | 271188 | 34591.70 | 1.77% |
| 2026-01-27 | 12.61 | 12.54 | -0.04 | -0.32% | 12.25 | 12.62 | 196301 | 24421.26 | 1.28% |
| 2026-01-26 | 12.56 | 12.58 | 0.07 | 0.56% | 12.41 | 12.61 | 250403 | 31385.33 | 1.64% |
| 2026-01-23 | 12.37 | 12.51 | 0.13 | 1.05% | 12.36 | 12.53 | 147803 | 18417.62 | 0.97% |
| 2026-01-22 | 12.35 | 12.38 | 0.05 | 0.41% | 12.30 | 12.44 | 126421 | 15637.36 | 0.83% |
| 2026-01-21 | 12.19 | 12.33 | 0.08 | 0.65% | 12.13 | 12.37 | 154598 | 18993.16 | 1.01% |
| 2026-01-20 | 12.10 | 12.25 | 0.10 | 0.82% | 12.10 | 12.31 | 149853 | 18314.73 | 0.98% |
| 2026-01-19 | 12.01 | 12.15 | 0.10 | 0.83% | 11.97 | 12.16 | 153818 | 18617.36 | 1.01% |
| 2026-01-16 | 12.26 | 12.05 | -0.16 | -1.31% | 12.03 | 12.35 | 148393 | 18009.38 | 0.97% |
| 2026-01-15 | 12.22 | 12.21 | -0.10 | -0.81% | 12.12 | 12.35 | 146721 | 17935.01 | 0.96% |
| 2026-01-14 | 12.40 | 12.31 | -0.07 | -0.57% | 12.20 | 12.69 | 284308 | 35433.16 | 1.86% |
| 2026-01-13 | 12.39 | 12.38 | -0.07 | -0.56% | 12.33 | 12.65 | 199090 | 24830.11 | 1.30% |
| 2026-01-12 | 12.27 | 12.45 | 0.19 | 1.55% | 12.18 | 12.45 | 251547 | 31005.23 | 1.64% |
| 2026-01-09 | 12.16 | 12.26 | 0.08 | 0.66% | 12.14 | 12.43 | 229482 | 28173.13 | 1.50% |
| 2026-01-08 | 12.31 | 12.18 | -0.19 | -1.54% | 12.06 | 12.36 | 248026 | 30230.71 | 1.62% |
| 2026-01-07 | 12.20 | 12.37 | 0.10 | 0.81% | 12.11 | 12.54 | 375243 | 46213.59 | 2.45% |
| 2026-01-06 | 11.42 | 12.27 | 0.82 | 7.16% | 11.41 | 12.34 | 530548 | 63275.26 | 3.47% |
| 2026-01-05 | 11.20 | 11.45 | 0.27 | 2.42% | 11.18 | 11.45 | 223629 | 25343.03 | 1.46% |
| 2025-12-31 | 11.23 | 11.18 | -0.05 | -0.45% | 11.16 | 11.31 | 113799 | 12784.80 | 0.74% |
| 2025-12-30 | 11.39 | 11.23 | -0.19 | -1.66% | 11.19 | 11.39 | 189813 | 21417.01 | 1.24% |
| 2025-12-29 | 11.52 | 11.42 | -0.11 | -0.95% | 11.39 | 11.53 | 122753 | 14072.02 | 0.80% |
| 2025-12-26 | 11.52 | 11.53 | 0.01 | 0.09% | 11.48 | 11.68 | 122348 | 14138.72 | 0.80% |
| 2025-12-25 | 11.48 | 11.52 | 0.04 | 0.35% | 11.44 | 11.59 | 92971 | 10729.85 | 0.61% |
| 2025-12-24 | 11.41 | 11.48 | 0.04 | 0.35% | 11.40 | 11.50 | 73336 | 8401.09 | 0.48% |
| 2025-12-23 | 11.42 | 11.44 | 0.01 | 0.09% | 11.41 | 11.53 | 76815 | 8807.21 | 0.50% |
| 2025-12-22 | 11.44 | 11.43 | -0.02 | -0.17% | 11.40 | 11.49 | 90987 | 10417.59 | 0.59% |
| 2025-12-19 | 11.34 | 11.45 | 0.11 | 0.97% | 11.31 | 11.55 | 105159 | 12039.30 | 0.69% |
| 2025-12-18 | 11.41 | 11.34 | -0.12 | -1.05% | 11.29 | 11.44 | 104188 | 11828.83 | 0.68% |
| 2025-12-17 | 11.27 | 11.46 | 0.16 | 1.42% | 11.22 | 11.54 | 115297 | 13103.84 | 0.75% |
| 2025-12-16 | 11.38 | 11.30 | -0.10 | -0.88% | 11.23 | 11.41 | 91398 | 10322.29 | 0.60% |
| 2025-12-15 | 11.28 | 11.40 | 0.13 | 1.15% | 11.24 | 11.55 | 102687 | 11722.18 | 0.67% |
| 2025-12-12 | 11.27 | 11.27 | 0.02 | 0.18% | 11.23 | 11.38 | 90412 | 10206.07 | 0.59% |
| 2025-12-11 | 11.38 | 11.25 | -0.11 | -0.97% | 11.23 | 11.39 | 84607 | 9559.67 | 0.55% |
| 2025-12-10 | 11.41 | 11.36 | -0.08 | -0.70% | 11.23 | 11.45 | 145406 | 16486.82 | 0.95% |
| 2025-12-09 | 11.75 | 11.44 | -0.36 | -3.05% | 11.42 | 11.76 | 189721 | 21946.26 | 1.24% |
| 2025-12-08 | 11.95 | 11.80 | 0.04 | 0.34% | 11.79 | 12.08 | 230852 | 27509.42 | 1.51% |
| 2025-12-05 | 11.64 | 11.76 | 0.17 | 1.47% | 11.53 | 11.84 | 128716 | 15036.77 | 0.84% |
| 2025-12-04 | 11.65 | 11.59 | -0.03 | -0.26% | 11.55 | 11.67 | 72762 | 8444.16 | 0.48% |
| 2025-12-03 | 11.64 | 11.62 | -0.01 | -0.09% | 11.58 | 11.70 | 98401 | 11450.53 | 0.64% |
| 2025-12-02 | 11.79 | 11.63 | -0.17 | -1.44% | 11.55 | 11.80 | 147998 | 17201.43 | 0.97% |
| 2025-12-01 | 11.77 | 11.80 | 0.04 | 0.34% | 11.74 | 11.88 | 106106 | 12538.42 | 0.69% |
| 2025-11-28 | 11.81 | 11.76 | -0.04 | -0.34% | 11.68 | 11.83 | 121326 | 14263.96 | 0.79% |
| 2025-11-27 | 11.84 | 11.80 | -0.05 | -0.42% | 11.78 | 11.96 | 96271 | 11438.34 | 0.63% |
| 2025-11-26 | 12.01 | 11.85 | -0.15 | -1.25% | 11.81 | 12.06 | 121007 | 14444.17 | 0.79% |
| 2025-11-25 | 11.90 | 12.00 | 0.10 | 0.84% | 11.90 | 12.10 | 115883 | 13927.27 | 0.76% |
辽宁成大(600739)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。
