| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.65 | 10.55 | -0.11 | -1.03% | 10.51 | 10.75 | 93477 | 9947.17 | 0.61% |
| 2025-05-22 | 10.81 | 10.66 | -0.19 | -1.75% | 10.65 | 10.82 | 91889 | 9835.00 | 0.60% |
| 2025-05-21 | 10.78 | 10.85 | 0.08 | 0.74% | 10.75 | 10.91 | 105244 | 11381.36 | 0.69% |
| 2025-05-20 | 10.77 | 10.77 | -0.04 | -0.37% | 10.76 | 10.84 | 96120 | 10378.73 | 0.63% |
| 2025-05-19 | 10.78 | 10.81 | 0.00 | 0.00% | 10.65 | 10.86 | 133642 | 14375.94 | 0.87% |
| 2025-05-16 | 10.57 | 10.81 | 0.24 | 2.27% | 10.57 | 11.03 | 231344 | 25136.27 | 1.51% |
| 2025-05-15 | 10.66 | 10.57 | -0.14 | -1.31% | 10.55 | 10.74 | 134569 | 14290.75 | 0.88% |
| 2025-05-14 | 10.30 | 10.71 | 0.38 | 3.68% | 10.27 | 10.86 | 228665 | 24165.21 | 1.49% |
| 2025-05-13 | 10.43 | 10.33 | -0.02 | -0.19% | 10.30 | 10.46 | 77027 | 7975.12 | 0.50% |
| 2025-05-12 | 10.30 | 10.35 | 0.13 | 1.27% | 10.22 | 10.36 | 86155 | 8867.92 | 0.56% |
| 2025-05-09 | 10.32 | 10.22 | -0.10 | -0.97% | 10.18 | 10.32 | 69373 | 7099.77 | 0.45% |
| 2025-05-08 | 10.28 | 10.32 | 0.02 | 0.19% | 10.23 | 10.38 | 106619 | 10991.84 | 0.70% |
| 2025-05-07 | 10.40 | 10.30 | 0.09 | 0.88% | 10.25 | 10.49 | 142861 | 14746.84 | 0.93% |
| 2025-05-06 | 10.08 | 10.21 | 0.21 | 2.10% | 10.04 | 10.26 | 160610 | 16322.50 | 1.05% |
| 2025-04-30 | 10.00 | 10.00 | 0.31 | 3.20% | 9.99 | 10.37 | 243582 | 24712.56 | 1.59% |
| 2025-04-29 | 9.64 | 9.69 | 0.04 | 0.41% | 9.62 | 9.71 | 75694 | 7322.22 | 0.49% |
| 2025-04-28 | 9.70 | 9.65 | -0.33 | -3.31% | 9.56 | 9.80 | 206757 | 19970.71 | 1.35% |
| 2025-04-25 | 9.85 | 9.98 | 0.14 | 1.42% | 9.85 | 10.02 | 93292 | 9296.50 | 0.61% |
| 2025-04-24 | 9.89 | 9.84 | -0.05 | -0.51% | 9.80 | 9.96 | 80195 | 7915.20 | 0.52% |
| 2025-04-23 | 9.92 | 9.89 | -0.01 | -0.10% | 9.84 | 9.99 | 86731 | 8580.77 | 0.57% |
| 2025-04-22 | 9.80 | 9.90 | 0.08 | 0.81% | 9.79 | 9.95 | 87266 | 8607.66 | 0.57% |
| 2025-04-21 | 9.74 | 9.82 | 0.10 | 1.03% | 9.63 | 9.83 | 91440 | 8936.55 | 0.60% |
| 2025-04-18 | 9.68 | 9.72 | 0.05 | 0.52% | 9.63 | 9.73 | 66876 | 6478.15 | 0.44% |
| 2025-04-17 | 9.63 | 9.67 | 0.01 | 0.10% | 9.60 | 9.72 | 65362 | 6330.25 | 0.43% |
| 2025-04-16 | 9.73 | 9.66 | -0.10 | -1.02% | 9.50 | 9.76 | 102292 | 9852.20 | 0.67% |
| 2025-04-15 | 9.82 | 9.76 | -0.07 | -0.71% | 9.73 | 9.83 | 70910 | 6924.87 | 0.46% |
| 2025-04-14 | 9.85 | 9.83 | 0.04 | 0.41% | 9.79 | 9.91 | 103973 | 10240.57 | 0.68% |
| 2025-04-11 | 9.88 | 9.79 | -0.15 | -1.51% | 9.77 | 9.94 | 115928 | 11407.74 | 0.76% |
| 2025-04-10 | 10.00 | 9.94 | 0.31 | 3.22% | 9.91 | 10.11 | 203454 | 20363.67 | 1.33% |
| 2025-04-09 | 9.35 | 9.63 | 0.15 | 1.58% | 9.12 | 9.68 | 188788 | 17845.78 | 1.23% |
| 2025-04-08 | 9.56 | 9.48 | -0.06 | -0.63% | 9.34 | 9.62 | 197096 | 18654.04 | 1.29% |
| 2025-04-07 | 10.04 | 9.54 | -1.06 | -10.00% | 9.54 | 10.10 | 231916 | 22545.57 | 1.52% |
| 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% |
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。
