| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 3.78 | 3.75 | -0.04 | -1.06% | 3.73 | 3.80 | 171895 | 6449.50 | 1.30% |
| 2025-05-27 | 3.78 | 3.79 | 0.01 | 0.26% | 3.72 | 3.79 | 202415 | 7605.06 | 1.53% |
| 2025-05-26 | 3.73 | 3.78 | 0.05 | 1.34% | 3.71 | 3.81 | 239215 | 9012.27 | 1.81% |
| 2025-05-23 | 3.84 | 3.73 | -0.11 | -2.86% | 3.73 | 3.95 | 385902 | 14759.11 | 2.92% |
| 2025-05-22 | 3.94 | 3.84 | -0.11 | -2.78% | 3.82 | 3.96 | 436146 | 16902.58 | 3.30% |
| 2025-05-21 | 3.76 | 3.95 | 0.19 | 5.05% | 3.75 | 4.05 | 744326 | 29238.64 | 5.64% |
| 2025-05-20 | 3.80 | 3.76 | 0.00 | 0.00% | 3.73 | 3.84 | 286042 | 10746.38 | 2.17% |
| 2025-05-19 | 3.70 | 3.76 | 0.10 | 2.73% | 3.66 | 3.82 | 541470 | 20327.99 | 4.10% |
| 2025-05-16 | 3.72 | 3.66 | -0.13 | -3.43% | 3.64 | 3.76 | 515164 | 18947.82 | 3.90% |
| 2025-05-15 | 3.56 | 3.79 | 0.23 | 6.46% | 3.53 | 3.92 | 830291 | 31322.49 | 6.29% |
| 2025-05-14 | 3.56 | 3.56 | 0.01 | 0.28% | 3.50 | 3.58 | 153929 | 5444.80 | 1.17% |
| 2025-05-13 | 3.56 | 3.55 | 0.01 | 0.28% | 3.52 | 3.60 | 166861 | 5925.22 | 1.26% |
| 2025-05-12 | 3.58 | 3.54 | -0.04 | -1.12% | 3.52 | 3.60 | 172858 | 6122.49 | 1.31% |
| 2025-05-09 | 3.62 | 3.58 | -0.04 | -1.10% | 3.57 | 3.65 | 131726 | 4728.30 | 1.00% |
| 2025-05-08 | 3.61 | 3.62 | 0.01 | 0.28% | 3.57 | 3.63 | 161478 | 5832.19 | 1.22% |
| 2025-05-07 | 3.59 | 3.61 | 0.06 | 1.69% | 3.57 | 3.63 | 228309 | 8213.39 | 1.73% |
| 2025-05-06 | 3.51 | 3.55 | 0.06 | 1.72% | 3.50 | 3.57 | 231667 | 8178.46 | 1.75% |
| 2025-04-30 | 3.59 | 3.49 | -0.12 | -3.32% | 3.48 | 3.63 | 249444 | 8823.57 | 1.89% |
| 2025-04-29 | 3.61 | 3.61 | 0.00 | 0.00% | 3.57 | 3.67 | 186800 | 6749.27 | 1.41% |
| 2025-04-28 | 3.71 | 3.61 | -0.05 | -1.37% | 3.57 | 3.71 | 240507 | 8729.38 | 1.82% |
| 2025-04-25 | 3.62 | 3.66 | 0.12 | 3.39% | 3.61 | 3.71 | 322812 | 11813.90 | 2.44% |
| 2025-04-24 | 3.56 | 3.54 | -0.03 | -0.84% | 3.53 | 3.59 | 173274 | 6157.05 | 1.31% |
| 2025-04-23 | 3.59 | 3.57 | 0.00 | 0.00% | 3.54 | 3.61 | 134725 | 4814.58 | 1.02% |
| 2025-04-22 | 3.55 | 3.57 | 0.02 | 0.56% | 3.54 | 3.62 | 141787 | 5061.77 | 1.07% |
| 2025-04-21 | 3.50 | 3.55 | 0.04 | 1.14% | 3.49 | 3.56 | 128530 | 4546.13 | 0.97% |
| 2025-04-18 | 3.51 | 3.51 | -0.03 | -0.85% | 3.46 | 3.54 | 118298 | 4137.32 | 0.90% |
| 2025-04-17 | 3.47 | 3.54 | 0.04 | 1.14% | 3.46 | 3.55 | 148201 | 5221.18 | 1.12% |
| 2025-04-16 | 3.55 | 3.50 | -0.06 | -1.69% | 3.43 | 3.57 | 193874 | 6759.80 | 1.47% |
| 2025-04-15 | 3.56 | 3.56 | -0.01 | -0.28% | 3.51 | 3.58 | 159222 | 5646.41 | 1.21% |
| 2025-04-14 | 3.47 | 3.57 | 0.14 | 4.08% | 3.47 | 3.61 | 243391 | 8629.87 | 1.84% |
| 2025-04-11 | 3.39 | 3.43 | -0.01 | -0.29% | 3.38 | 3.48 | 177643 | 6115.48 | 1.35% |
| 2025-04-10 | 3.44 | 3.44 | 0.07 | 2.08% | 3.39 | 3.50 | 298049 | 10317.30 | 2.26% |
| 2025-04-09 | 3.22 | 3.37 | 0.07 | 2.12% | 3.05 | 3.40 | 408175 | 13181.63 | 3.09% |
| 2025-04-08 | 3.34 | 3.30 | -0.05 | -1.49% | 3.20 | 3.38 | 370423 | 12171.74 | 2.80% |
| 2025-04-07 | 3.53 | 3.35 | -0.37 | -9.95% | 3.35 | 3.55 | 328617 | 11190.94 | 2.49% |
| 2025-04-03 | 3.66 | 3.72 | 0.00 | 0.00% | 3.66 | 3.74 | 203499 | 7558.83 | 1.54% |
| 2025-04-02 | 3.78 | 3.72 | -0.09 | -2.36% | 3.70 | 3.80 | 250141 | 9353.45 | 1.89% |
| 2025-04-01 | 3.78 | 3.81 | 0.07 | 1.87% | 3.73 | 3.86 | 388248 | 14791.25 | 2.94% |
| 2025-03-31 | 3.89 | 3.74 | -0.28 | -6.97% | 3.63 | 3.94 | 802487 | 29915.85 | 6.08% |
| 2025-03-28 | 4.15 | 4.02 | -0.13 | -3.13% | 4.00 | 4.25 | 500330 | 20583.67 | 3.79% |
| 2025-03-27 | 4.39 | 4.15 | -0.31 | -6.95% | 4.12 | 4.42 | 552476 | 23281.43 | 4.18% |
| 2025-03-26 | 4.41 | 4.46 | -0.11 | -2.41% | 4.35 | 4.53 | 598179 | 26563.26 | 4.53% |
| 2025-03-25 | 4.35 | 4.57 | 0.28 | 6.53% | 4.25 | 4.62 | 1055916 | 47041.48 | 7.99% |
| 2025-03-24 | 4.10 | 4.29 | 0.18 | 4.38% | 4.10 | 4.31 | 937643 | 39482.28 | 7.10% |
| 2025-03-21 | 4.13 | 4.11 | -0.15 | -3.52% | 4.08 | 4.36 | 1167434 | 49018.83 | 8.84% |
| 2025-03-20 | 3.87 | 4.26 | 0.39 | 10.08% | 3.86 | 4.26 | 682730 | 28550.92 | 5.17% |
| 2025-03-19 | 3.85 | 3.87 | 0.01 | 0.26% | 3.83 | 3.94 | 305892 | 11917.04 | 2.32% |
| 2025-03-18 | 3.88 | 3.86 | -0.02 | -0.52% | 3.80 | 3.89 | 198536 | 7621.13 | 1.50% |
| 2025-03-17 | 3.81 | 3.88 | 0.08 | 2.11% | 3.80 | 3.94 | 325057 | 12581.24 | 2.46% |
| 2025-03-14 | 3.79 | 3.80 | 0.00 | 0.00% | 3.75 | 3.83 | 296766 | 11263.12 | 2.25% |
| 2025-03-13 | 3.72 | 3.80 | 0.07 | 1.88% | 3.72 | 3.81 | 317321 | 11999.10 | 2.40% |
| 2025-03-12 | 3.73 | 3.73 | 0.01 | 0.27% | 3.68 | 3.76 | 147754 | 5499.68 | 1.12% |
| 2025-03-11 | 3.66 | 3.72 | 0.04 | 1.09% | 3.63 | 3.72 | 168770 | 6227.06 | 1.28% |
| 2025-03-10 | 3.64 | 3.68 | 0.05 | 1.38% | 3.62 | 3.73 | 164831 | 6075.85 | 1.25% |
| 2025-03-07 | 3.58 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 117795 | 4266.91 | 0.89% |
| 2025-03-06 | 3.61 | 3.60 | 0.00 | 0.00% | 3.55 | 3.63 | 107242 | 3847.88 | 0.81% |
| 2025-03-05 | 3.65 | 3.60 | -0.04 | -1.10% | 3.56 | 3.66 | 128299 | 4605.63 | 0.97% |
| 2025-03-04 | 3.61 | 3.64 | 0.01 | 0.28% | 3.59 | 3.65 | 99515 | 3609.01 | 0.75% |
| 2025-03-03 | 3.63 | 3.63 | 0.01 | 0.28% | 3.61 | 3.67 | 107083 | 3901.92 | 0.81% |
| 2025-02-28 | 3.67 | 3.62 | -0.05 | -1.36% | 3.60 | 3.70 | 121816 | 4439.58 | 0.92% |
| 2025-02-27 | 3.69 | 3.67 | -0.02 | -0.54% | 3.61 | 3.72 | 141100 | 5162.12 | 1.07% |
| 2025-02-26 | 3.60 | 3.69 | 0.10 | 2.79% | 3.58 | 3.71 | 189667 | 6946.59 | 1.44% |
| 2025-02-25 | 3.65 | 3.59 | -0.07 | -1.91% | 3.57 | 3.66 | 118570 | 4283.31 | 0.90% |
| 2025-02-24 | 3.60 | 3.66 | 0.06 | 1.67% | 3.58 | 3.67 | 134811 | 4900.04 | 1.02% |
| 2025-02-21 | 3.62 | 3.60 | -0.01 | -0.28% | 3.57 | 3.62 | 100390 | 3602.28 | 0.76% |
| 2025-02-20 | 3.55 | 3.61 | 0.07 | 1.98% | 3.53 | 3.63 | 114701 | 4116.47 | 0.87% |
| 2025-02-19 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.58 | 104463 | 3704.40 | 0.79% |
| 2025-02-18 | 3.61 | 3.55 | -0.06 | -1.66% | 3.54 | 3.61 | 127209 | 4551.90 | 0.96% |
| 2025-02-17 | 3.58 | 3.61 | 0.03 | 0.84% | 3.55 | 3.62 | 105932 | 3805.32 | 0.80% |
| 2025-02-14 | 3.61 | 3.58 | -0.02 | -0.56% | 3.56 | 3.61 | 119475 | 4282.17 | 0.90% |
| 2025-02-13 | 3.63 | 3.60 | -0.03 | -0.83% | 3.60 | 3.65 | 109737 | 3971.88 | 0.83% |
| 2025-02-12 | 3.62 | 3.63 | -0.01 | -0.27% | 3.59 | 3.66 | 122976 | 4455.62 | 0.93% |
| 2025-02-11 | 3.60 | 3.64 | 0.03 | 0.83% | 3.57 | 3.65 | 162541 | 5875.71 | 1.23% |
| 2025-02-10 | 3.58 | 3.61 | 0.03 | 0.84% | 3.56 | 3.64 | 174485 | 6290.07 | 1.32% |
| 2025-02-07 | 3.57 | 3.58 | 0.02 | 0.56% | 3.55 | 3.61 | 217594 | 7796.34 | 1.65% |
| 2025-02-06 | 3.55 | 3.56 | 0.02 | 0.56% | 3.45 | 3.60 | 311452 | 10984.31 | 2.36% |
| 2025-02-05 | 3.69 | 3.54 | -0.07 | -1.94% | 3.50 | 3.69 | 504576 | 18023.77 | 3.82% |
| 2025-01-27 | 3.50 | 3.61 | 0.33 | 10.06% | 3.50 | 3.61 | 208030 | 7470.60 | 1.58% |
| 2025-01-24 | 3.27 | 3.28 | 0.00 | 0.00% | 3.25 | 3.30 | 79370 | 2598.14 | 0.60% |
| 2025-01-23 | 3.28 | 3.28 | 0.02 | 0.61% | 3.27 | 3.35 | 68783 | 2273.66 | 0.52% |
辽宁能源(600758)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。
