| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.68 | 3.73 | 0.06 | 1.63% | 3.68 | 3.76 | 182751 | 6812.60 | 1.38% |
| 2026-02-02 | 3.86 | 3.67 | -0.30 | -7.56% | 3.67 | 3.90 | 449678 | 17008.18 | 3.40% |
| 2026-01-30 | 3.90 | 3.97 | -0.02 | -0.50% | 3.85 | 4.13 | 550419 | 21999.43 | 4.17% |
| 2026-01-29 | 3.91 | 3.99 | 0.07 | 1.79% | 3.89 | 4.01 | 372941 | 14765.43 | 2.82% |
| 2026-01-28 | 3.78 | 3.92 | 0.12 | 3.16% | 3.78 | 3.93 | 339884 | 13174.06 | 2.57% |
| 2026-01-27 | 3.89 | 3.80 | -0.10 | -2.56% | 3.76 | 3.89 | 237075 | 9004.58 | 1.80% |
| 2026-01-26 | 3.87 | 3.90 | 0.01 | 0.26% | 3.84 | 3.90 | 179240 | 6942.24 | 1.36% |
| 2026-01-23 | 3.87 | 3.89 | 0.01 | 0.26% | 3.84 | 3.89 | 175052 | 6763.39 | 1.33% |
| 2026-01-22 | 3.76 | 3.88 | 0.11 | 2.92% | 3.75 | 3.88 | 321578 | 12350.05 | 2.43% |
| 2026-01-21 | 3.79 | 3.77 | -0.04 | -1.05% | 3.73 | 3.79 | 208992 | 7853.93 | 1.58% |
| 2026-01-20 | 3.77 | 3.81 | 0.04 | 1.06% | 3.74 | 3.81 | 320806 | 12137.10 | 2.43% |
| 2026-01-19 | 3.72 | 3.77 | 0.04 | 1.07% | 3.70 | 3.78 | 219029 | 8204.33 | 1.66% |
| 2026-01-16 | 3.73 | 3.73 | 0.00 | 0.00% | 3.69 | 3.75 | 144260 | 5367.24 | 1.09% |
| 2026-01-15 | 3.75 | 3.73 | -0.03 | -0.80% | 3.72 | 3.77 | 145163 | 5428.98 | 1.10% |
| 2026-01-14 | 3.77 | 3.76 | -0.04 | -1.05% | 3.72 | 3.81 | 274162 | 10329.00 | 2.08% |
| 2026-01-13 | 3.80 | 3.80 | 0.01 | 0.26% | 3.76 | 3.82 | 224483 | 8506.37 | 1.70% |
| 2026-01-12 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.82 | 245014 | 9275.00 | 1.86% |
| 2026-01-09 | 3.77 | 3.82 | 0.02 | 0.53% | 3.77 | 3.84 | 196818 | 7516.06 | 1.49% |
| 2026-01-08 | 3.82 | 3.80 | -0.02 | -0.52% | 3.77 | 3.84 | 180403 | 6873.12 | 1.37% |
| 2026-01-07 | 3.76 | 3.82 | 0.07 | 1.87% | 3.71 | 3.84 | 291761 | 11041.32 | 2.21% |
| 2026-01-06 | 3.71 | 3.75 | 0.06 | 1.63% | 3.69 | 3.77 | 149775 | 5604.74 | 1.13% |
| 2026-01-05 | 3.66 | 3.69 | 0.05 | 1.37% | 3.65 | 3.71 | 134017 | 4944.57 | 1.01% |
| 2025-12-31 | 3.69 | 3.64 | -0.05 | -1.36% | 3.61 | 3.70 | 148619 | 5409.05 | 1.13% |
| 2025-12-30 | 3.74 | 3.69 | -0.06 | -1.60% | 3.65 | 3.74 | 155515 | 5746.58 | 1.18% |
| 2025-12-29 | 3.77 | 3.75 | -0.04 | -1.06% | 3.74 | 3.81 | 156016 | 5878.80 | 1.18% |
| 2025-12-26 | 3.77 | 3.79 | 0.01 | 0.26% | 3.76 | 3.82 | 129655 | 4917.48 | 0.98% |
| 2025-12-25 | 3.79 | 3.78 | -0.01 | -0.26% | 3.75 | 3.79 | 126410 | 4765.19 | 0.96% |
| 2025-12-24 | 3.79 | 3.79 | -0.01 | -0.26% | 3.75 | 3.81 | 151639 | 5727.94 | 1.15% |
| 2025-12-23 | 3.85 | 3.80 | -0.06 | -1.55% | 3.78 | 3.86 | 95847 | 3653.99 | 0.73% |
| 2025-12-22 | 3.87 | 3.86 | -0.03 | -0.77% | 3.84 | 3.90 | 115725 | 4467.74 | 0.88% |
| 2025-12-19 | 3.84 | 3.89 | 0.04 | 1.04% | 3.82 | 3.89 | 114070 | 4405.50 | 0.86% |
| 2025-12-18 | 3.82 | 3.85 | 0.05 | 1.32% | 3.80 | 3.86 | 105964 | 4063.26 | 0.80% |
| 2025-12-17 | 3.76 | 3.80 | 0.01 | 0.26% | 3.70 | 3.82 | 138888 | 5219.28 | 1.05% |
| 2025-12-16 | 3.90 | 3.79 | -0.13 | -3.32% | 3.78 | 3.92 | 153465 | 5870.90 | 1.16% |
| 2025-12-15 | 3.87 | 3.92 | 0.05 | 1.29% | 3.85 | 3.96 | 137302 | 5385.47 | 1.04% |
| 2025-12-12 | 3.93 | 3.87 | -0.03 | -0.77% | 3.85 | 3.95 | 155244 | 6037.08 | 1.18% |
| 2025-12-11 | 3.98 | 3.90 | -0.07 | -1.76% | 3.89 | 4.00 | 145343 | 5711.16 | 1.10% |
| 2025-12-10 | 4.03 | 3.97 | -0.06 | -1.49% | 3.95 | 4.06 | 147789 | 5888.45 | 1.12% |
| 2025-12-09 | 4.04 | 4.03 | -0.03 | -0.74% | 4.01 | 4.11 | 196217 | 7976.58 | 1.49% |
| 2025-12-08 | 4.00 | 4.06 | 0.04 | 1.00% | 3.97 | 4.07 | 203309 | 8193.38 | 1.54% |
| 2025-12-05 | 3.92 | 4.02 | 0.09 | 2.29% | 3.89 | 4.03 | 222049 | 8841.71 | 1.68% |
| 2025-12-04 | 4.00 | 3.93 | -0.08 | -2.00% | 3.91 | 4.04 | 235022 | 9275.04 | 1.78% |
| 2025-12-03 | 3.92 | 4.01 | 0.07 | 1.78% | 3.92 | 4.08 | 320778 | 12882.78 | 2.43% |
| 2025-12-02 | 3.89 | 3.94 | 0.05 | 1.29% | 3.84 | 3.95 | 215219 | 8408.25 | 1.63% |
| 2025-12-01 | 3.86 | 3.89 | 0.04 | 1.04% | 3.85 | 3.92 | 174109 | 6759.53 | 1.32% |
| 2025-11-28 | 3.83 | 3.85 | 0.03 | 0.79% | 3.79 | 3.86 | 152505 | 5842.37 | 1.15% |
| 2025-11-27 | 3.80 | 3.82 | 0.01 | 0.26% | 3.78 | 3.85 | 167403 | 6392.52 | 1.27% |
| 2025-11-26 | 3.84 | 3.81 | -0.05 | -1.30% | 3.79 | 3.87 | 193437 | 7414.69 | 1.46% |
| 2025-11-25 | 3.85 | 3.86 | 0.04 | 1.05% | 3.80 | 3.86 | 193741 | 7437.73 | 1.47% |
| 2025-11-24 | 3.84 | 3.82 | 0.03 | 0.79% | 3.77 | 3.85 | 223724 | 8526.53 | 1.69% |
| 2025-11-21 | 3.97 | 3.79 | -0.20 | -5.01% | 3.79 | 3.97 | 344649 | 13269.37 | 2.61% |
| 2025-11-20 | 4.11 | 3.99 | -0.12 | -2.92% | 3.97 | 4.13 | 322644 | 12983.35 | 2.44% |
| 2025-11-19 | 4.26 | 4.11 | -0.17 | -3.97% | 4.08 | 4.30 | 399106 | 16521.18 | 3.02% |
| 2025-11-18 | 4.50 | 4.28 | -0.27 | -5.93% | 4.26 | 4.52 | 537154 | 23346.90 | 4.07% |
| 2025-11-17 | 4.52 | 4.55 | 0.01 | 0.22% | 4.43 | 4.61 | 663535 | 30001.75 | 5.02% |
| 2025-11-14 | 4.40 | 4.54 | 0.14 | 3.18% | 4.38 | 4.56 | 612090 | 27440.72 | 4.63% |
| 2025-11-13 | 4.28 | 4.40 | 0.11 | 2.56% | 4.28 | 4.40 | 412354 | 17983.90 | 3.12% |
| 2025-11-12 | 4.27 | 4.29 | -0.03 | -0.69% | 4.26 | 4.37 | 282826 | 12142.91 | 2.14% |
| 2025-11-11 | 4.24 | 4.32 | 0.07 | 1.65% | 4.18 | 4.33 | 367964 | 15652.96 | 2.79% |
| 2025-11-10 | 4.26 | 4.25 | 0.00 | 0.00% | 4.22 | 4.35 | 287865 | 12325.37 | 2.18% |
| 2025-11-07 | 4.28 | 4.25 | -0.04 | -0.93% | 4.22 | 4.37 | 281060 | 12023.01 | 2.13% |
| 2025-11-06 | 4.29 | 4.29 | -0.04 | -0.92% | 4.26 | 4.39 | 430920 | 18615.17 | 3.26% |
| 2025-11-05 | 4.23 | 4.33 | 0.10 | 2.36% | 4.21 | 4.40 | 507158 | 22018.92 | 3.84% |
| 2025-11-04 | 4.17 | 4.23 | 0.06 | 1.44% | 4.16 | 4.32 | 435777 | 18558.86 | 3.30% |
| 2025-11-03 | 4.06 | 4.17 | 0.08 | 1.96% | 4.06 | 4.31 | 438697 | 18373.98 | 3.32% |
| 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% |
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。
