| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.50 | 518201 | 7723.89 | 0.28% |
| 2025-06-16 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.50 | 373246 | 5551.06 | 0.20% |
| 2025-06-13 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.50 | 650522 | 9676.64 | 0.35% |
| 2025-06-12 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.50 | 270272 | 4017.83 | 0.14% |
| 2025-06-11 | 1.49 | 1.49 | 0.00 | 0.00% | 1.49 | 1.50 | 287540 | 4296.51 | 0.15% |
| 2025-06-10 | 1.50 | 1.49 | 0.00 | 0.00% | 1.48 | 1.50 | 680309 | 10138.21 | 0.36% |
| 2025-06-09 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.50 | 477921 | 7123.94 | 0.25% |
| 2025-06-06 | 1.48 | 1.49 | 0.02 | 1.36% | 1.47 | 1.49 | 385698 | 5715.93 | 0.21% |
| 2025-06-05 | 1.49 | 1.47 | -0.01 | -0.68% | 1.47 | 1.49 | 441018 | 6523.44 | 0.24% |
| 2025-06-04 | 1.49 | 1.48 | 0.00 | 0.00% | 1.48 | 1.49 | 222891 | 3308.53 | 0.12% |
| 2025-06-03 | 1.48 | 1.48 | 0.00 | 0.00% | 1.48 | 1.49 | 297926 | 4415.79 | 0.16% |
| 2025-05-30 | 1.49 | 1.48 | -0.01 | -0.67% | 1.48 | 1.50 | 422783 | 6283.47 | 0.23% |
| 2025-05-29 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.50 | 602219 | 8972.87 | 0.32% |
| 2025-05-28 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.49 | 309023 | 4577.39 | 0.16% |
| 2025-05-27 | 1.49 | 1.49 | 0.01 | 0.68% | 1.47 | 1.49 | 353812 | 5245.71 | 0.19% |
| 2025-05-26 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.49 | 510083 | 7556.82 | 0.27% |
| 2025-05-23 | 1.50 | 1.49 | -0.02 | -1.32% | 1.48 | 1.51 | 652583 | 9748.70 | 0.35% |
| 2025-05-22 | 1.52 | 1.51 | -0.01 | -0.66% | 1.49 | 1.52 | 772013 | 11627.05 | 0.41% |
| 2025-05-21 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.54 | 605217 | 9224.62 | 0.32% |
| 2025-05-20 | 1.55 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 1163697 | 17740.46 | 0.62% |
| 2025-05-19 | 1.51 | 1.55 | 0.04 | 2.65% | 1.50 | 1.56 | 1479455 | 22768.46 | 0.79% |
| 2025-05-16 | 1.52 | 1.51 | -0.01 | -0.66% | 1.49 | 1.53 | 1042750 | 15714.93 | 0.56% |
| 2025-05-15 | 1.54 | 1.52 | -0.01 | -0.65% | 1.52 | 1.59 | 1885811 | 29241.51 | 1.01% |
| 2025-05-14 | 1.49 | 1.53 | 0.04 | 2.68% | 1.48 | 1.54 | 1918653 | 29141.26 | 1.02% |
| 2025-05-13 | 1.49 | 1.49 | 0.01 | 0.68% | 1.48 | 1.50 | 1026291 | 15313.23 | 0.55% |
| 2025-05-12 | 1.48 | 1.48 | 0.01 | 0.68% | 1.47 | 1.48 | 242899 | 3582.36 | 0.13% |
| 2025-05-09 | 1.48 | 1.47 | -0.01 | -0.68% | 1.47 | 1.49 | 263873 | 3893.83 | 0.14% |
| 2025-05-08 | 1.48 | 1.48 | -0.01 | -0.67% | 1.47 | 1.49 | 494823 | 7325.64 | 0.26% |
| 2025-05-07 | 1.47 | 1.49 | 0.02 | 1.36% | 1.47 | 1.49 | 735633 | 10890.41 | 0.39% |
| 2025-05-06 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.48 | 529952 | 7784.38 | 0.28% |
| 2025-04-30 | 1.46 | 1.46 | 0.00 | 0.00% | 1.45 | 1.47 | 444599 | 6486.19 | 0.24% |
| 2025-04-29 | 1.46 | 1.46 | -0.01 | -0.68% | 1.46 | 1.48 | 400478 | 5880.57 | 0.21% |
| 2025-04-28 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 475313 | 6987.28 | 0.25% |
| 2025-04-25 | 1.48 | 1.47 | 0.00 | 0.00% | 1.47 | 1.49 | 489627 | 7236.68 | 0.26% |
| 2025-04-24 | 1.48 | 1.47 | -0.01 | -0.68% | 1.47 | 1.49 | 395337 | 5840.28 | 0.21% |
| 2025-04-23 | 1.49 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 615447 | 9123.75 | 0.33% |
| 2025-04-22 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 556381 | 8271.47 | 0.30% |
| 2025-04-21 | 1.47 | 1.48 | 0.01 | 0.68% | 1.46 | 1.49 | 532537 | 7875.71 | 0.28% |
| 2025-04-18 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.48 | 477376 | 7026.00 | 0.25% |
| 2025-04-17 | 1.50 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 593899 | 8799.26 | 0.32% |
| 2025-04-16 | 1.46 | 1.49 | 0.02 | 1.36% | 1.46 | 1.51 | 1162715 | 17279.54 | 0.62% |
| 2025-04-15 | 1.50 | 1.47 | -0.03 | -2.00% | 1.46 | 1.50 | 798560 | 11776.74 | 0.43% |
| 2025-04-14 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.51 | 996796 | 14936.48 | 0.53% |
| 2025-04-11 | 1.52 | 1.50 | -0.02 | -1.32% | 1.49 | 1.55 | 1590006 | 24075.12 | 0.85% |
| 2025-04-10 | 1.54 | 1.52 | -0.04 | -2.56% | 1.52 | 1.56 | 1838524 | 28232.60 | 0.98% |
| 2025-04-09 | 1.46 | 1.56 | 0.08 | 5.41% | 1.42 | 1.56 | 2280222 | 33894.86 | 1.22% |
| 2025-04-08 | 1.38 | 1.48 | 0.09 | 6.47% | 1.38 | 1.48 | 1664059 | 24011.24 | 0.89% |
| 2025-04-07 | 1.49 | 1.39 | -0.15 | -9.74% | 1.39 | 1.50 | 1675361 | 24076.30 | 0.89% |
| 2025-04-03 | 1.50 | 1.54 | 0.03 | 1.99% | 1.49 | 1.54 | 1064449 | 16162.46 | 0.57% |
| 2025-04-02 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.51 | 544951 | 8180.34 | 0.29% |
| 2025-04-01 | 1.49 | 1.50 | 0.01 | 0.67% | 1.49 | 1.51 | 417608 | 6266.78 | 0.22% |
| 2025-03-31 | 1.51 | 1.49 | -0.02 | -1.32% | 1.49 | 1.52 | 678296 | 10196.56 | 0.36% |
| 2025-03-28 | 1.57 | 1.51 | -0.06 | -3.82% | 1.51 | 1.57 | 1070067 | 16395.23 | 0.57% |
| 2025-03-27 | 1.57 | 1.57 | 0.01 | 0.64% | 1.55 | 1.57 | 994253 | 15522.80 | 0.53% |
| 2025-03-26 | 1.56 | 1.56 | 0.00 | 0.00% | 1.54 | 1.57 | 845497 | 13165.30 | 0.45% |
| 2025-03-25 | 1.54 | 1.56 | 0.02 | 1.30% | 1.53 | 1.56 | 1076078 | 16648.62 | 0.57% |
| 2025-03-24 | 1.54 | 1.54 | 0.00 | 0.00% | 1.52 | 1.56 | 986889 | 15189.45 | 0.53% |
| 2025-03-21 | 1.52 | 1.54 | 0.01 | 0.65% | 1.52 | 1.57 | 1606306 | 24864.83 | 0.86% |
| 2025-03-20 | 1.53 | 1.53 | 0.00 | 0.00% | 1.52 | 1.54 | 578391 | 8855.98 | 0.31% |
| 2025-03-19 | 1.55 | 1.53 | -0.02 | -1.29% | 1.52 | 1.55 | 869389 | 13322.45 | 0.46% |
| 2025-03-18 | 1.53 | 1.55 | 0.03 | 1.97% | 1.51 | 1.56 | 1495190 | 23015.61 | 0.80% |
| 2025-03-17 | 1.53 | 1.52 | -0.01 | -0.65% | 1.52 | 1.55 | 823762 | 12638.50 | 0.44% |
| 2025-03-14 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.53 | 831580 | 12642.57 | 0.44% |
| 2025-03-13 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 919490 | 13847.37 | 0.49% |
| 2025-03-12 | 1.49 | 1.50 | 0.01 | 0.67% | 1.49 | 1.51 | 636233 | 9542.73 | 0.34% |
| 2025-03-11 | 1.48 | 1.49 | 0.00 | 0.00% | 1.47 | 1.50 | 817964 | 12127.34 | 0.44% |
| 2025-03-10 | 1.49 | 1.49 | -0.01 | -0.67% | 1.48 | 1.50 | 485800 | 7230.09 | 0.26% |
| 2025-03-07 | 1.51 | 1.50 | -0.01 | -0.66% | 1.49 | 1.51 | 532235 | 7991.24 | 0.28% |
| 2025-03-06 | 1.50 | 1.51 | 0.02 | 1.34% | 1.49 | 1.52 | 1087122 | 16326.67 | 0.58% |
| 2025-03-05 | 1.52 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 793764 | 11869.58 | 0.42% |
| 2025-03-04 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.52 | 621117 | 9376.11 | 0.33% |
| 2025-03-03 | 1.53 | 1.51 | -0.02 | -1.31% | 1.50 | 1.54 | 1070637 | 16311.37 | 0.57% |
| 2025-02-28 | 1.55 | 1.53 | -0.02 | -1.29% | 1.53 | 1.56 | 855363 | 13193.06 | 0.46% |
| 2025-02-27 | 1.55 | 1.55 | 0.00 | 0.00% | 1.54 | 1.57 | 831174 | 12914.59 | 0.44% |
| 2025-02-26 | 1.53 | 1.55 | 0.02 | 1.31% | 1.53 | 1.56 | 836118 | 12929.62 | 0.45% |
| 2025-02-25 | 1.55 | 1.53 | -0.03 | -1.92% | 1.53 | 1.56 | 806734 | 12460.57 | 0.43% |
| 2025-02-24 | 1.56 | 1.56 | 0.00 | 0.00% | 1.54 | 1.57 | 877843 | 13688.40 | 0.47% |
| 2025-02-21 | 1.56 | 1.56 | 0.00 | 0.00% | 1.55 | 1.57 | 694446 | 10821.71 | 0.37% |
| 2025-02-20 | 1.57 | 1.56 | -0.01 | -0.64% | 1.55 | 1.57 | 733098 | 11439.10 | 0.39% |
| 2025-02-19 | 1.56 | 1.57 | 0.00 | 0.00% | 1.56 | 1.58 | 580232 | 9096.90 | 0.31% |
辽港股份(601880)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。
