| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 4.15 | 4.09 | -0.18 | -4.22% | 4.08 | 4.24 | 518759 | 21464.34 | 3.93% |
| 2025-10-30 | 4.43 | 4.27 | -0.22 | -4.90% | 4.27 | 4.48 | 617144 | 26773.80 | 4.67% |
| 2025-10-29 | 4.35 | 4.49 | 0.09 | 2.05% | 4.33 | 4.56 | 755759 | 33577.22 | 5.72% |
| 2025-10-28 | 4.31 | 4.40 | 0.03 | 0.69% | 4.25 | 4.44 | 754551 | 32686.62 | 5.71% |
| 2025-10-27 | 4.31 | 4.37 | 0.09 | 2.10% | 4.15 | 4.50 | 884942 | 38324.88 | 6.70% |
| 2025-10-24 | 4.58 | 4.28 | -0.45 | -9.51% | 4.27 | 4.65 | 1205109 | 52853.57 | 9.12% |
| 2025-10-23 | 4.33 | 4.73 | 0.43 | 10.00% | 4.32 | 4.73 | 853258 | 39285.28 | 6.46% |
| 2025-10-22 | 4.41 | 4.30 | -0.21 | -4.66% | 4.30 | 4.47 | 753836 | 32762.55 | 5.71% |
| 2025-10-21 | 4.41 | 4.51 | -0.07 | -1.53% | 4.30 | 4.52 | 1287719 | 56755.52 | 9.75% |
| 2025-10-20 | 4.19 | 4.58 | 0.42 | 10.10% | 4.16 | 4.58 | 1311671 | 57946.71 | 9.93% |
| 2025-10-17 | 4.13 | 4.16 | -0.01 | -0.24% | 4.13 | 4.28 | 527500 | 22201.61 | 3.99% |
| 2025-10-16 | 4.11 | 4.17 | 0.05 | 1.21% | 4.08 | 4.20 | 466435 | 19297.58 | 3.53% |
| 2025-10-15 | 4.06 | 4.12 | 0.06 | 1.48% | 4.03 | 4.15 | 361259 | 14835.54 | 2.74% |
| 2025-10-14 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.09 | 431673 | 17456.01 | 3.27% |
| 2025-10-13 | 3.90 | 4.00 | 0.01 | 0.25% | 3.88 | 4.00 | 253945 | 10042.18 | 1.92% |
| 2025-10-10 | 3.88 | 3.99 | 0.10 | 2.57% | 3.85 | 4.00 | 351729 | 13941.80 | 2.66% |
| 2025-10-09 | 3.79 | 3.89 | 0.10 | 2.64% | 3.79 | 3.91 | 241040 | 9299.96 | 1.83% |
| 2025-09-30 | 3.79 | 3.79 | -0.01 | -0.26% | 3.76 | 3.81 | 107832 | 4086.65 | 0.82% |
| 2025-09-29 | 3.78 | 3.80 | 0.02 | 0.53% | 3.66 | 3.81 | 158356 | 5947.34 | 1.20% |
| 2025-09-26 | 3.73 | 3.78 | 0.07 | 1.89% | 3.71 | 3.89 | 226401 | 8636.86 | 1.71% |
| 2025-09-25 | 3.76 | 3.71 | -0.06 | -1.59% | 3.70 | 3.78 | 157059 | 5851.69 | 1.19% |
| 2025-09-24 | 3.75 | 3.77 | -0.01 | -0.26% | 3.75 | 3.81 | 142814 | 5377.76 | 1.08% |
| 2025-09-23 | 3.82 | 3.78 | -0.05 | -1.31% | 3.71 | 3.82 | 187028 | 7037.74 | 1.42% |
| 2025-09-22 | 3.85 | 3.83 | -0.04 | -1.03% | 3.79 | 3.89 | 166551 | 6374.09 | 1.26% |
| 2025-09-19 | 3.84 | 3.87 | 0.02 | 0.52% | 3.82 | 3.89 | 234655 | 9045.55 | 1.78% |
| 2025-09-18 | 3.94 | 3.85 | -0.09 | -2.28% | 3.82 | 3.95 | 273044 | 10593.89 | 2.07% |
| 2025-09-17 | 3.94 | 3.94 | 0.00 | 0.00% | 3.91 | 3.97 | 216266 | 8510.97 | 1.64% |
| 2025-09-16 | 3.92 | 3.94 | 0.03 | 0.77% | 3.91 | 3.96 | 230902 | 9081.62 | 1.75% |
| 2025-09-15 | 3.86 | 3.91 | 0.06 | 1.56% | 3.81 | 3.91 | 213752 | 8252.39 | 1.62% |
| 2025-09-12 | 3.86 | 3.85 | 0.00 | 0.00% | 3.84 | 3.89 | 173583 | 6702.88 | 1.31% |
| 2025-09-11 | 3.84 | 3.85 | 0.01 | 0.26% | 3.80 | 3.89 | 155024 | 5947.96 | 1.17% |
| 2025-09-10 | 3.83 | 3.84 | 0.00 | 0.00% | 3.81 | 3.85 | 88550 | 3392.66 | 0.67% |
| 2025-09-09 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.86 | 118091 | 4536.72 | 0.89% |
| 2025-09-08 | 3.82 | 3.85 | 0.04 | 1.05% | 3.80 | 3.85 | 111259 | 4265.25 | 0.84% |
| 2025-09-05 | 3.78 | 3.81 | 0.03 | 0.79% | 3.75 | 3.82 | 106936 | 4048.30 | 0.81% |
| 2025-09-04 | 3.76 | 3.78 | 0.01 | 0.27% | 3.73 | 3.81 | 133892 | 5055.81 | 1.01% |
| 2025-09-03 | 3.84 | 3.77 | -0.07 | -1.82% | 3.76 | 3.85 | 131600 | 4996.51 | 1.00% |
| 2025-09-02 | 3.82 | 3.84 | 0.02 | 0.52% | 3.77 | 3.84 | 198833 | 7560.93 | 1.51% |
| 2025-09-01 | 3.83 | 3.82 | -0.03 | -0.78% | 3.80 | 3.86 | 171985 | 6584.73 | 1.30% |
| 2025-08-29 | 3.87 | 3.85 | -0.06 | -1.53% | 3.83 | 3.89 | 226935 | 8743.22 | 1.72% |
| 2025-08-28 | 3.95 | 3.91 | 0.00 | 0.00% | 3.81 | 3.96 | 246461 | 9570.92 | 1.87% |
| 2025-08-27 | 4.02 | 3.91 | -0.12 | -2.98% | 3.91 | 4.02 | 259202 | 10280.83 | 1.96% |
| 2025-08-26 | 4.03 | 4.03 | 0.03 | 0.75% | 3.97 | 4.06 | 231561 | 9321.29 | 1.75% |
| 2025-08-25 | 3.97 | 4.00 | 0.03 | 0.76% | 3.97 | 4.02 | 219503 | 8765.68 | 1.66% |
| 2025-08-22 | 4.00 | 3.97 | -0.03 | -0.75% | 3.91 | 4.00 | 218246 | 8618.64 | 1.65% |
| 2025-08-21 | 3.97 | 4.00 | 0.04 | 1.01% | 3.95 | 4.00 | 198358 | 7901.03 | 1.50% |
| 2025-08-20 | 3.92 | 3.96 | 0.02 | 0.51% | 3.90 | 3.96 | 170254 | 6691.69 | 1.29% |
| 2025-08-19 | 3.91 | 3.94 | 0.03 | 0.77% | 3.88 | 3.95 | 189653 | 7433.51 | 1.44% |
| 2025-08-18 | 3.97 | 3.91 | -0.02 | -0.51% | 3.89 | 4.01 | 267309 | 10503.35 | 2.02% |
| 2025-08-15 | 3.93 | 3.93 | 0.01 | 0.26% | 3.91 | 3.96 | 167492 | 6585.24 | 1.27% |
| 2025-08-14 | 4.03 | 3.92 | -0.11 | -2.73% | 3.91 | 4.04 | 197749 | 7839.72 | 1.50% |
| 2025-08-13 | 4.07 | 4.03 | -0.03 | -0.74% | 4.01 | 4.07 | 178118 | 7199.35 | 1.35% |
| 2025-08-12 | 4.05 | 4.06 | 0.02 | 0.50% | 4.03 | 4.08 | 157047 | 6373.02 | 1.19% |
| 2025-08-11 | 4.00 | 4.04 | 0.05 | 1.25% | 3.97 | 4.05 | 157475 | 6333.43 | 1.19% |
| 2025-08-08 | 3.95 | 3.99 | 0.03 | 0.76% | 3.94 | 4.00 | 177981 | 7071.93 | 1.35% |
| 2025-08-07 | 3.97 | 3.96 | -0.01 | -0.25% | 3.90 | 3.99 | 141559 | 5572.49 | 1.07% |
| 2025-08-06 | 3.97 | 4.00 | 0.01 | 0.25% | 3.95 | 4.03 | 176026 | 7027.55 | 1.33% |
| 2025-08-05 | 3.96 | 3.99 | 0.04 | 1.01% | 3.94 | 3.99 | 140906 | 5589.29 | 1.07% |
| 2025-08-04 | 3.91 | 3.95 | 0.03 | 0.77% | 3.85 | 3.96 | 152512 | 5973.29 | 1.15% |
| 2025-08-01 | 3.89 | 3.92 | 0.02 | 0.51% | 3.89 | 3.94 | 140726 | 5518.97 | 1.07% |
| 2025-07-31 | 3.98 | 3.90 | -0.13 | -3.23% | 3.88 | 4.01 | 266976 | 10483.61 | 2.02% |
| 2025-07-30 | 4.02 | 4.03 | 0.02 | 0.50% | 4.00 | 4.10 | 309695 | 12539.83 | 2.34% |
| 2025-07-29 | 4.04 | 4.01 | -0.01 | -0.25% | 3.95 | 4.04 | 214690 | 8555.85 | 1.63% |
| 2025-07-28 | 4.08 | 4.02 | -0.11 | -2.66% | 3.95 | 4.08 | 295046 | 11878.67 | 2.23% |
| 2025-07-25 | 4.20 | 4.13 | -0.06 | -1.43% | 4.12 | 4.21 | 247308 | 10266.08 | 1.87% |
| 2025-07-24 | 4.11 | 4.19 | 0.06 | 1.45% | 4.06 | 4.20 | 336664 | 13950.61 | 2.55% |
| 2025-07-23 | 4.32 | 4.13 | -0.09 | -2.13% | 4.12 | 4.33 | 495883 | 20796.23 | 3.75% |
| 2025-07-22 | 4.06 | 4.22 | 0.18 | 4.46% | 4.02 | 4.23 | 532126 | 22092.95 | 4.03% |
| 2025-07-21 | 3.95 | 4.04 | 0.11 | 2.80% | 3.95 | 4.05 | 233642 | 9403.62 | 1.77% |
| 2025-07-18 | 3.93 | 3.93 | 0.03 | 0.77% | 3.92 | 4.00 | 195221 | 7721.14 | 1.48% |
| 2025-07-17 | 3.93 | 3.90 | -0.01 | -0.26% | 3.88 | 3.95 | 160865 | 6283.95 | 1.22% |
| 2025-07-16 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.95 | 224689 | 8795.47 | 1.70% |
| 2025-07-15 | 4.06 | 3.93 | -0.15 | -3.68% | 3.91 | 4.07 | 295002 | 11655.78 | 2.23% |
| 2025-07-14 | 4.02 | 4.08 | 0.00 | 0.00% | 4.01 | 4.12 | 307804 | 12538.67 | 2.33% |
| 2025-07-11 | 4.09 | 4.08 | -0.01 | -0.24% | 4.01 | 4.11 | 327990 | 13290.84 | 2.48% |
| 2025-07-10 | 3.99 | 4.09 | 0.10 | 2.51% | 3.97 | 4.18 | 379344 | 15421.87 | 2.87% |
| 2025-07-09 | 3.98 | 3.99 | 0.03 | 0.76% | 3.96 | 4.09 | 280668 | 11247.98 | 2.13% |
| 2025-07-08 | 3.94 | 3.96 | 0.01 | 0.25% | 3.89 | 3.98 | 274930 | 10816.90 | 2.08% |
| 2025-07-07 | 3.91 | 3.95 | 0.04 | 1.02% | 3.88 | 3.96 | 289958 | 11399.96 | 2.20% |
| 2025-07-04 | 3.85 | 3.91 | 0.05 | 1.30% | 3.85 | 3.96 | 352107 | 13802.65 | 2.67% |
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。
