| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.53 | 10.60 | -0.02 | -0.19% | 10.52 | 10.69 | 79492 | 8430.51 | 0.52% |
| 2025-04-02 | 10.65 | 10.62 | -0.07 | -0.65% | 10.60 | 10.72 | 78261 | 8336.20 | 0.51% |
| 2025-04-01 | 10.48 | 10.69 | 0.25 | 2.39% | 10.48 | 10.73 | 123496 | 13156.60 | 0.81% |
| 2025-03-31 | 10.61 | 10.44 | -0.24 | -2.25% | 10.34 | 10.67 | 127419 | 13354.15 | 0.83% |
| 2025-03-28 | 10.73 | 10.68 | -0.06 | -0.56% | 10.66 | 10.81 | 88648 | 9516.78 | 0.58% |
| 2025-03-27 | 10.69 | 10.74 | 0.03 | 0.28% | 10.58 | 10.78 | 83283 | 8915.68 | 0.54% |
| 2025-03-26 | 10.69 | 10.71 | 0.00 | 0.00% | 10.68 | 10.78 | 71951 | 7713.61 | 0.47% |
| 2025-03-25 | 10.64 | 10.71 | 0.06 | 0.56% | 10.58 | 10.74 | 74801 | 7989.36 | 0.49% |
| 2025-03-24 | 10.68 | 10.65 | -0.03 | -0.28% | 10.54 | 10.73 | 116702 | 12394.15 | 0.76% |
| 2025-03-21 | 10.81 | 10.68 | -0.15 | -1.39% | 10.67 | 10.88 | 116224 | 12519.45 | 0.76% |
| 2025-03-20 | 10.88 | 10.83 | -0.06 | -0.55% | 10.82 | 10.92 | 84910 | 9225.92 | 0.56% |
| 2025-03-19 | 10.96 | 10.89 | -0.08 | -0.73% | 10.88 | 10.98 | 110652 | 12074.90 | 0.72% |
| 2025-03-18 | 10.98 | 10.97 | 0.03 | 0.27% | 10.92 | 11.03 | 115643 | 12679.04 | 0.76% |
| 2025-03-17 | 11.08 | 10.94 | -0.11 | -1.00% | 10.94 | 11.10 | 142905 | 15714.62 | 0.93% |
| 2025-03-14 | 10.74 | 11.05 | 0.29 | 2.70% | 10.72 | 11.13 | 253315 | 27778.83 | 1.66% |
| 2025-03-13 | 10.81 | 10.76 | -0.08 | -0.74% | 10.63 | 10.89 | 123493 | 13235.82 | 0.81% |
| 2025-03-12 | 10.70 | 10.84 | 0.18 | 1.69% | 10.68 | 10.97 | 176806 | 19144.38 | 1.16% |
| 2025-03-11 | 10.56 | 10.66 | 0.01 | 0.09% | 10.49 | 10.68 | 120388 | 12755.32 | 0.79% |
| 2025-03-10 | 10.69 | 10.65 | -0.05 | -0.47% | 10.58 | 10.72 | 119740 | 12743.58 | 0.78% |
| 2025-03-07 | 10.85 | 10.70 | -0.19 | -1.74% | 10.66 | 10.85 | 142485 | 15336.32 | 0.93% |
| 2025-03-06 | 10.73 | 10.89 | 0.18 | 1.68% | 10.72 | 10.91 | 161699 | 17535.33 | 1.06% |
| 2025-03-05 | 10.75 | 10.71 | -0.05 | -0.46% | 10.62 | 10.78 | 103636 | 11069.15 | 0.68% |
| 2025-03-04 | 10.67 | 10.76 | 0.06 | 0.56% | 10.64 | 10.81 | 108124 | 11606.48 | 0.71% |
| 2025-03-03 | 10.64 | 10.70 | 0.11 | 1.04% | 10.60 | 10.81 | 130061 | 13958.35 | 0.85% |
| 2025-02-28 | 10.82 | 10.59 | -0.28 | -2.58% | 10.53 | 10.91 | 186530 | 19932.86 | 1.22% |
| 2025-02-27 | 10.90 | 10.87 | -0.04 | -0.37% | 10.67 | 10.93 | 177558 | 19191.41 | 1.16% |
| 2025-02-26 | 10.76 | 10.91 | 0.18 | 1.68% | 10.73 | 10.96 | 202041 | 21901.30 | 1.32% |
| 2025-02-25 | 10.72 | 10.73 | -0.05 | -0.46% | 10.64 | 10.83 | 147406 | 15818.17 | 0.96% |
| 2025-02-24 | 10.88 | 10.78 | -0.12 | -1.10% | 10.74 | 10.95 | 162680 | 17622.87 | 1.06% |
| 2025-02-21 | 10.85 | 10.90 | 0.06 | 0.55% | 10.72 | 10.93 | 196972 | 21356.26 | 1.29% |
| 2025-02-20 | 10.80 | 10.84 | 0.01 | 0.09% | 10.78 | 10.91 | 175088 | 18989.92 | 1.14% |
| 2025-02-19 | 10.72 | 10.83 | 0.09 | 0.84% | 10.70 | 10.85 | 199833 | 21542.52 | 1.31% |
| 2025-02-18 | 11.16 | 10.74 | -0.43 | -3.85% | 10.68 | 11.17 | 293784 | 32011.74 | 1.92% |
| 2025-02-17 | 11.40 | 11.17 | -0.11 | -0.98% | 11.08 | 11.40 | 305530 | 34344.78 | 2.00% |
| 2025-02-14 | 11.35 | 11.28 | -0.01 | -0.09% | 11.22 | 11.43 | 320731 | 36313.84 | 2.10% |
| 2025-02-13 | 11.74 | 11.29 | -0.56 | -4.73% | 11.24 | 11.76 | 687595 | 78717.92 | 4.49% |
| 2025-02-12 | 11.20 | 11.85 | 0.65 | 5.80% | 11.10 | 11.98 | 999564 | 114942.95 | 6.53% |
| 2025-02-11 | 10.65 | 11.20 | 1.02 | 10.02% | 10.51 | 11.20 | 451517 | 49365.57 | 2.95% |
| 2025-02-10 | 10.10 | 10.18 | 0.12 | 1.19% | 10.08 | 10.21 | 135647 | 13774.05 | 0.89% |
| 2025-02-07 | 9.85 | 10.06 | 0.21 | 2.13% | 9.83 | 10.18 | 190761 | 19130.51 | 1.25% |
| 2025-02-06 | 9.73 | 9.85 | 0.12 | 1.23% | 9.65 | 9.89 | 122672 | 12002.91 | 0.80% |
| 2025-02-05 | 9.81 | 9.73 | -0.02 | -0.21% | 9.70 | 9.85 | 123762 | 12105.89 | 0.81% |
| 2025-01-27 | 9.93 | 9.75 | -0.15 | -1.52% | 9.74 | 10.00 | 128769 | 12700.24 | 0.84% |
| 2025-01-24 | 9.84 | 9.90 | 0.06 | 0.61% | 9.79 | 9.97 | 120846 | 11956.45 | 0.79% |
| 2025-01-23 | 9.91 | 9.84 | 0.09 | 0.92% | 9.83 | 10.14 | 183556 | 18314.40 | 1.20% |
| 2025-01-22 | 9.80 | 9.75 | -0.09 | -0.91% | 9.67 | 9.81 | 97857 | 9527.97 | 0.64% |
| 2025-01-21 | 9.93 | 9.84 | -0.04 | -0.40% | 9.78 | 9.96 | 97824 | 9649.32 | 0.64% |
| 2025-01-20 | 9.94 | 9.88 | 0.02 | 0.20% | 9.83 | 9.98 | 85884 | 8512.19 | 0.56% |
| 2025-01-17 | 9.81 | 9.86 | 0.01 | 0.10% | 9.78 | 10.00 | 86355 | 8516.88 | 0.56% |
| 2025-01-16 | 9.87 | 9.85 | 0.01 | 0.10% | 9.79 | 10.08 | 108950 | 10809.21 | 0.71% |
| 2025-01-15 | 9.78 | 9.84 | 0.00 | 0.00% | 9.72 | 9.87 | 110074 | 10803.99 | 0.72% |
| 2025-01-14 | 9.44 | 9.84 | 0.41 | 4.35% | 9.44 | 9.85 | 160950 | 15610.13 | 1.05% |
| 2025-01-13 | 9.32 | 9.43 | 0.03 | 0.32% | 9.28 | 9.46 | 102465 | 9617.65 | 0.67% |
| 2025-01-10 | 9.59 | 9.40 | -0.19 | -1.98% | 9.40 | 9.66 | 82312 | 7834.03 | 0.54% |
| 2025-01-09 | 9.61 | 9.59 | -0.07 | -0.72% | 9.57 | 9.68 | 84673 | 8154.62 | 0.55% |
| 2025-01-08 | 9.78 | 9.66 | -0.15 | -1.53% | 9.46 | 9.81 | 145598 | 14009.81 | 0.95% |
| 2025-01-07 | 9.84 | 9.81 | -0.03 | -0.30% | 9.68 | 9.85 | 111045 | 10854.93 | 0.73% |
| 2025-01-06 | 9.76 | 9.84 | 0.07 | 0.72% | 9.73 | 9.89 | 116404 | 11410.10 | 0.76% |
| 2025-01-03 | 10.08 | 9.77 | -0.25 | -2.50% | 9.74 | 10.10 | 161922 | 16042.39 | 1.06% |
| 2025-01-02 | 10.30 | 10.02 | -0.33 | -3.19% | 9.94 | 10.45 | 225580 | 22995.24 | 1.47% |
| 2024-12-31 | 10.75 | 10.35 | -0.40 | -3.72% | 10.34 | 10.81 | 149341 | 15751.04 | 0.98% |
| 2024-12-30 | 10.76 | 10.75 | -0.02 | -0.19% | 10.63 | 10.77 | 114166 | 12237.40 | 0.75% |
| 2024-12-27 | 10.66 | 10.77 | 0.12 | 1.13% | 10.65 | 10.88 | 123282 | 13286.38 | 0.81% |
| 2024-12-26 | 10.67 | 10.65 | -0.07 | -0.65% | 10.63 | 10.74 | 90766 | 9698.27 | 0.59% |
| 2024-12-25 | 10.83 | 10.72 | -0.11 | -1.02% | 10.62 | 10.85 | 111001 | 11895.04 | 0.73% |
| 2024-12-24 | 10.69 | 10.83 | 0.17 | 1.59% | 10.68 | 10.84 | 107670 | 11594.87 | 0.70% |
| 2024-12-23 | 10.88 | 10.66 | -0.24 | -2.20% | 10.64 | 10.95 | 171819 | 18539.15 | 1.12% |
| 2024-12-20 | 10.97 | 10.90 | -0.10 | -0.91% | 10.88 | 11.01 | 113450 | 12414.35 | 0.74% |
| 2024-12-19 | 10.98 | 11.00 | -0.08 | -0.72% | 10.83 | 11.02 | 152753 | 16678.98 | 1.00% |
| 2024-12-18 | 11.09 | 11.08 | 0.09 | 0.82% | 11.03 | 11.15 | 120173 | 13336.59 | 0.79% |
| 2024-12-17 | 11.14 | 10.99 | -0.15 | -1.35% | 10.97 | 11.16 | 157301 | 17380.60 | 1.03% |
| 2024-12-16 | 11.30 | 11.14 | -0.10 | -0.89% | 11.09 | 11.34 | 171302 | 19142.69 | 1.12% |
| 2024-12-13 | 11.52 | 11.24 | -0.38 | -3.27% | 11.21 | 11.53 | 318244 | 35977.07 | 2.08% |
| 2024-12-12 | 11.50 | 11.62 | 0.12 | 1.04% | 11.38 | 11.64 | 203551 | 23424.89 | 1.33% |
| 2024-12-11 | 11.43 | 11.50 | 0.03 | 0.26% | 11.41 | 11.62 | 158929 | 18316.54 | 1.04% |
| 2024-12-10 | 12.00 | 11.47 | 0.00 | 0.00% | 11.44 | 12.10 | 299797 | 35247.32 | 1.96% |
| 2024-12-09 | 11.54 | 11.47 | -0.10 | -0.86% | 11.37 | 11.72 | 193417 | 22355.14 | 1.26% |
| 2024-12-06 | 11.31 | 11.57 | 0.26 | 2.30% | 11.25 | 11.63 | 195518 | 22433.95 | 1.28% |
| 2024-12-05 | 11.32 | 11.31 | -0.06 | -0.53% | 11.20 | 11.42 | 166382 | 18787.55 | 1.09% |
| 2024-12-04 | 11.56 | 11.37 | -0.23 | -1.98% | 11.30 | 11.58 | 163192 | 18656.94 | 1.07% |
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。
