| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 13.32 | 13.31 | 0.18 | 1.37% | 13.14 | 13.58 | 378092 | 50344.43 | 2.47% |
| 2025-08-22 | 12.71 | 13.13 | 0.42 | 3.30% | 12.62 | 13.14 | 380294 | 49033.04 | 2.49% |
| 2025-08-21 | 12.78 | 12.71 | -0.03 | -0.24% | 12.64 | 12.85 | 147575 | 18771.76 | 0.96% |
| 2025-08-20 | 12.60 | 12.74 | 0.13 | 1.03% | 12.48 | 12.75 | 151639 | 19131.90 | 0.99% |
| 2025-08-19 | 12.65 | 12.61 | -0.04 | -0.32% | 12.59 | 12.86 | 214029 | 27202.93 | 1.40% |
| 2025-08-18 | 12.60 | 12.65 | 0.19 | 1.52% | 12.44 | 12.76 | 313855 | 39645.69 | 2.05% |
| 2025-08-15 | 12.08 | 12.46 | 0.34 | 2.81% | 12.08 | 12.54 | 311370 | 38575.94 | 2.04% |
| 2025-08-14 | 12.15 | 12.12 | -0.03 | -0.25% | 12.10 | 12.52 | 283776 | 34801.51 | 1.86% |
| 2025-08-13 | 11.95 | 12.15 | 0.23 | 1.93% | 11.89 | 12.16 | 226813 | 27346.85 | 1.48% |
| 2025-08-12 | 11.89 | 11.92 | 0.03 | 0.25% | 11.86 | 11.98 | 129640 | 15453.05 | 0.85% |
| 2025-08-11 | 11.82 | 11.89 | 0.08 | 0.68% | 11.80 | 11.94 | 129565 | 15389.66 | 0.85% |
| 2025-08-08 | 11.77 | 11.81 | 0.00 | 0.00% | 11.69 | 11.87 | 114400 | 13484.17 | 0.75% |
| 2025-08-07 | 11.88 | 11.81 | -0.06 | -0.51% | 11.78 | 11.96 | 120021 | 14219.45 | 0.78% |
| 2025-08-06 | 11.90 | 11.87 | -0.03 | -0.25% | 11.82 | 11.92 | 106970 | 12693.46 | 0.70% |
| 2025-08-05 | 11.84 | 11.90 | 0.11 | 0.93% | 11.80 | 11.96 | 107826 | 12804.80 | 0.70% |
| 2025-08-04 | 11.76 | 11.79 | -0.04 | -0.34% | 11.68 | 11.82 | 117342 | 13775.66 | 0.77% |
| 2025-08-01 | 11.84 | 11.83 | 0.01 | 0.08% | 11.79 | 11.98 | 140032 | 16620.82 | 0.92% |
| 2025-07-31 | 12.06 | 11.82 | -0.28 | -2.31% | 11.73 | 12.11 | 205713 | 24466.70 | 1.34% |
| 2025-07-30 | 12.18 | 12.10 | -0.10 | -0.82% | 12.00 | 12.25 | 141790 | 17242.39 | 0.93% |
| 2025-07-29 | 12.21 | 12.22 | -0.03 | -0.24% | 12.04 | 12.23 | 170494 | 20681.60 | 1.11% |
| 2025-07-28 | 12.11 | 12.25 | 0.11 | 0.91% | 12.08 | 12.46 | 236657 | 29042.93 | 1.55% |
| 2025-07-25 | 12.27 | 12.14 | -0.13 | -1.06% | 12.11 | 12.28 | 167703 | 20394.21 | 1.10% |
| 2025-07-24 | 11.97 | 12.27 | 0.29 | 2.42% | 11.93 | 12.27 | 243988 | 29724.85 | 1.59% |
| 2025-07-23 | 11.90 | 11.98 | 0.08 | 0.67% | 11.88 | 12.15 | 265049 | 31866.38 | 1.73% |
| 2025-07-22 | 11.78 | 11.90 | 0.12 | 1.02% | 11.67 | 11.99 | 204727 | 24227.15 | 1.34% |
| 2025-07-21 | 11.62 | 11.78 | 0.16 | 1.38% | 11.60 | 11.83 | 169172 | 19886.94 | 1.11% |
| 2025-07-18 | 11.57 | 11.62 | 0.06 | 0.52% | 11.53 | 11.69 | 138638 | 16090.02 | 0.91% |
| 2025-07-17 | 11.53 | 11.56 | 0.07 | 0.61% | 11.50 | 11.59 | 90260 | 10417.09 | 0.59% |
| 2025-07-16 | 11.58 | 11.49 | -0.07 | -0.61% | 11.44 | 11.62 | 139570 | 16052.56 | 0.91% |
| 2025-07-15 | 11.72 | 11.56 | -0.25 | -2.12% | 11.52 | 11.74 | 250658 | 29095.09 | 1.64% |
| 2025-07-14 | 11.70 | 11.81 | 0.15 | 1.29% | 11.68 | 11.87 | 242832 | 28603.98 | 1.59% |
| 2025-07-11 | 11.46 | 11.66 | 0.19 | 1.66% | 11.40 | 11.75 | 279891 | 32546.57 | 1.83% |
| 2025-07-10 | 11.24 | 11.47 | 0.22 | 1.96% | 11.20 | 11.49 | 165397 | 18862.61 | 1.08% |
| 2025-07-09 | 11.19 | 11.25 | 0.06 | 0.54% | 11.14 | 11.32 | 136807 | 15398.37 | 0.89% |
| 2025-07-08 | 11.09 | 11.19 | 0.12 | 1.08% | 11.06 | 11.19 | 120529 | 13425.81 | 0.79% |
| 2025-07-07 | 10.97 | 11.07 | 0.06 | 0.54% | 10.96 | 11.09 | 87376 | 9659.28 | 0.57% |
| 2025-07-04 | 11.02 | 11.01 | -0.01 | -0.09% | 10.93 | 11.14 | 110683 | 12211.53 | 0.72% |
| 2025-07-03 | 10.98 | 11.02 | 0.04 | 0.36% | 10.96 | 11.07 | 83055 | 9154.40 | 0.54% |
| 2025-07-02 | 10.99 | 10.98 | 0.01 | 0.09% | 10.93 | 11.00 | 81363 | 8918.71 | 0.53% |
| 2025-07-01 | 10.97 | 10.97 | -0.03 | -0.27% | 10.89 | 11.00 | 100087 | 10942.00 | 0.65% |
| 2025-06-30 | 11.11 | 11.00 | -0.10 | -0.90% | 10.94 | 11.11 | 127518 | 14026.85 | 0.83% |
| 2025-06-27 | 11.00 | 11.10 | 0.11 | 1.00% | 10.98 | 11.53 | 236132 | 26412.57 | 1.54% |
| 2025-06-26 | 11.12 | 10.99 | -0.13 | -1.17% | 10.98 | 11.13 | 126567 | 13958.95 | 0.83% |
| 2025-06-25 | 10.89 | 11.12 | 0.27 | 2.49% | 10.84 | 11.15 | 189441 | 20861.10 | 1.24% |
| 2025-06-24 | 10.63 | 10.85 | 0.30 | 2.84% | 10.58 | 10.88 | 113561 | 12249.83 | 0.74% |
| 2025-06-23 | 10.40 | 10.55 | 0.09 | 0.86% | 10.40 | 10.59 | 77692 | 8154.09 | 0.51% |
| 2025-06-20 | 10.47 | 10.46 | -0.02 | -0.19% | 10.45 | 10.56 | 59866 | 6292.77 | 0.39% |
| 2025-06-19 | 10.66 | 10.48 | -0.21 | -1.96% | 10.43 | 10.72 | 101789 | 10712.92 | 0.67% |
| 2025-06-18 | 10.82 | 10.69 | -0.17 | -1.57% | 10.64 | 10.85 | 81984 | 8771.81 | 0.54% |
| 2025-06-17 | 10.84 | 10.86 | 0.05 | 0.46% | 10.76 | 10.89 | 86826 | 9412.25 | 0.57% |
| 2025-06-16 | 10.70 | 10.81 | 0.09 | 0.84% | 10.69 | 10.84 | 87673 | 9455.57 | 0.57% |
| 2025-06-13 | 10.88 | 10.72 | -0.18 | -1.65% | 10.70 | 10.90 | 130188 | 14049.11 | 0.85% |
| 2025-06-12 | 10.89 | 10.90 | -0.02 | -0.18% | 10.88 | 10.98 | 93802 | 10244.66 | 0.61% |
| 2025-06-11 | 10.80 | 10.92 | 0.13 | 1.20% | 10.79 | 11.00 | 112281 | 12276.06 | 0.73% |
| 2025-06-10 | 10.98 | 10.79 | -0.17 | -1.55% | 10.72 | 10.98 | 103373 | 11210.21 | 0.68% |
| 2025-06-09 | 10.81 | 10.96 | 0.16 | 1.48% | 10.81 | 11.10 | 154254 | 16918.61 | 1.01% |
| 2025-06-06 | 10.90 | 10.80 | -0.08 | -0.74% | 10.78 | 10.91 | 59954 | 6489.43 | 0.39% |
| 2025-06-05 | 10.86 | 10.88 | 0.03 | 0.28% | 10.82 | 10.92 | 111552 | 12120.76 | 0.73% |
| 2025-06-04 | 10.65 | 10.85 | 0.21 | 1.97% | 10.64 | 10.87 | 118375 | 12758.65 | 0.77% |
| 2025-06-03 | 10.53 | 10.64 | 0.06 | 0.57% | 10.53 | 10.67 | 75200 | 7982.79 | 0.49% |
| 2025-05-30 | 10.60 | 10.58 | -0.04 | -0.38% | 10.51 | 10.62 | 70021 | 7396.86 | 0.46% |
| 2025-05-29 | 10.50 | 10.62 | 0.15 | 1.43% | 10.41 | 10.62 | 97318 | 10284.05 | 0.64% |
| 2025-05-28 | 10.55 | 10.47 | -0.08 | -0.76% | 10.43 | 10.57 | 61346 | 6426.91 | 0.40% |
| 2025-05-27 | 10.62 | 10.55 | -0.07 | -0.66% | 10.46 | 10.62 | 91367 | 9609.97 | 0.60% |
| 2025-05-26 | 10.56 | 10.62 | 0.07 | 0.66% | 10.54 | 10.70 | 79878 | 8487.29 | 0.52% |
| 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% |
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。
