| 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 | 1.78 | 1.71 | -0.08 | -4.47% | 1.71 | 1.80 | 3362158 | 58522.40 | 1.83% |
| 2025-10-30 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.82 | 1913782 | 34475.58 | 1.04% |
| 2025-10-29 | 1.78 | 1.80 | 0.01 | 0.56% | 1.77 | 1.82 | 1690947 | 30323.74 | 0.92% |
| 2025-10-28 | 1.79 | 1.79 | 0.01 | 0.56% | 1.78 | 1.81 | 1168955 | 20958.77 | 0.63% |
| 2025-10-27 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.80 | 1106327 | 19747.97 | 0.60% |
| 2025-10-24 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.82 | 1484042 | 26539.32 | 0.81% |
| 2025-10-23 | 1.79 | 1.81 | 0.01 | 0.56% | 1.78 | 1.82 | 1641924 | 29566.31 | 0.89% |
| 2025-10-22 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 1018288 | 18228.19 | 0.55% |
| 2025-10-21 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.81 | 1555093 | 27847.35 | 0.84% |
| 2025-10-20 | 1.75 | 1.77 | 0.02 | 1.14% | 1.75 | 1.79 | 1120664 | 19826.32 | 0.61% |
| 2025-10-17 | 1.78 | 1.75 | -0.03 | -1.69% | 1.74 | 1.80 | 1349963 | 23871.42 | 0.73% |
| 2025-10-16 | 1.79 | 1.78 | -0.02 | -1.11% | 1.76 | 1.81 | 1372607 | 24465.90 | 0.75% |
| 2025-10-15 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 1366604 | 24545.31 | 0.74% |
| 2025-10-14 | 1.78 | 1.79 | 0.02 | 1.13% | 1.77 | 1.84 | 2022852 | 36548.39 | 1.10% |
| 2025-10-13 | 1.75 | 1.77 | -0.01 | -0.56% | 1.73 | 1.78 | 1313842 | 23051.62 | 0.71% |
| 2025-10-10 | 1.77 | 1.78 | 0.01 | 0.56% | 1.76 | 1.82 | 1508452 | 26971.71 | 0.82% |
| 2025-10-09 | 1.75 | 1.77 | 0.03 | 1.72% | 1.74 | 1.80 | 1455649 | 25785.35 | 0.79% |
| 2025-09-30 | 1.73 | 1.74 | 0.00 | 0.00% | 1.73 | 1.76 | 1015199 | 17716.53 | 0.55% |
| 2025-09-29 | 1.73 | 1.74 | 0.00 | 0.00% | 1.69 | 1.76 | 1462490 | 25188.45 | 0.79% |
| 2025-09-26 | 1.72 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 1305645 | 22601.52 | 0.71% |
| 2025-09-25 | 1.78 | 1.73 | -0.05 | -2.81% | 1.72 | 1.78 | 1779759 | 30964.75 | 0.97% |
| 2025-09-24 | 1.76 | 1.78 | 0.00 | 0.00% | 1.74 | 1.80 | 1704201 | 30180.72 | 0.93% |
| 2025-09-23 | 1.77 | 1.78 | 0.01 | 0.56% | 1.74 | 1.80 | 2164436 | 38187.96 | 1.18% |
| 2025-09-22 | 1.80 | 1.77 | -0.04 | -2.21% | 1.75 | 1.81 | 2018514 | 35684.94 | 1.10% |
| 2025-09-19 | 1.87 | 1.81 | -0.06 | -3.21% | 1.79 | 1.90 | 2834794 | 51802.15 | 1.54% |
| 2025-09-18 | 1.82 | 1.87 | 0.05 | 2.75% | 1.81 | 1.94 | 4508885 | 84946.70 | 2.45% |
| 2025-09-17 | 1.84 | 1.82 | -0.02 | -1.09% | 1.79 | 1.85 | 2619891 | 47656.58 | 1.42% |
| 2025-09-16 | 1.77 | 1.84 | 0.07 | 3.95% | 1.76 | 1.84 | 3422346 | 61998.57 | 1.86% |
| 2025-09-15 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.83 | 2414754 | 42845.91 | 1.31% |
| 2025-09-12 | 1.72 | 1.77 | 0.05 | 2.91% | 1.71 | 1.77 | 2189618 | 38134.25 | 1.19% |
| 2025-09-11 | 1.70 | 1.72 | 0.01 | 0.58% | 1.69 | 1.72 | 1000287 | 17067.55 | 0.54% |
| 2025-09-10 | 1.68 | 1.71 | 0.02 | 1.18% | 1.67 | 1.72 | 1516612 | 25728.89 | 0.82% |
| 2025-09-09 | 1.69 | 1.69 | 0.00 | 0.00% | 1.67 | 1.70 | 1150620 | 19360.49 | 0.62% |
| 2025-09-08 | 1.66 | 1.69 | 0.03 | 1.81% | 1.65 | 1.70 | 1577965 | 26600.08 | 0.86% |
| 2025-09-05 | 1.64 | 1.66 | 0.02 | 1.22% | 1.63 | 1.66 | 924796 | 15211.10 | 0.50% |
| 2025-09-04 | 1.65 | 1.64 | -0.02 | -1.20% | 1.63 | 1.66 | 1060169 | 17414.03 | 0.58% |
| 2025-09-03 | 1.67 | 1.66 | -0.01 | -0.60% | 1.63 | 1.68 | 1497297 | 24814.84 | 0.81% |
| 2025-09-02 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.69 | 1536204 | 25726.30 | 0.83% |
| 2025-09-01 | 1.66 | 1.67 | 0.01 | 0.60% | 1.63 | 1.67 | 1667622 | 27570.76 | 0.89% |
| 2025-08-29 | 1.65 | 1.66 | 0.02 | 1.22% | 1.64 | 1.71 | 2018201 | 33588.64 | 1.08% |
| 2025-08-28 | 1.61 | 1.64 | 0.03 | 1.86% | 1.61 | 1.65 | 1607635 | 26243.51 | 0.86% |
| 2025-08-27 | 1.65 | 1.61 | -0.03 | -1.83% | 1.61 | 1.65 | 1372722 | 22426.92 | 0.73% |
| 2025-08-26 | 1.66 | 1.64 | -0.02 | -1.20% | 1.64 | 1.68 | 2362070 | 39046.86 | 1.26% |
| 2025-08-25 | 1.63 | 1.66 | 0.03 | 1.84% | 1.63 | 1.67 | 1588695 | 26271.21 | 0.85% |
| 2025-08-22 | 1.63 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 1240843 | 20154.61 | 0.66% |
| 2025-08-21 | 1.61 | 1.62 | 0.02 | 1.25% | 1.60 | 1.64 | 1525412 | 24726.81 | 0.81% |
| 2025-08-20 | 1.60 | 1.60 | 0.00 | 0.00% | 1.58 | 1.61 | 937300 | 14942.12 | 0.50% |
| 2025-08-19 | 1.62 | 1.60 | -0.01 | -0.62% | 1.60 | 1.62 | 675108 | 10832.82 | 0.36% |
| 2025-08-18 | 1.60 | 1.61 | 0.00 | 0.00% | 1.60 | 1.63 | 1081891 | 17479.94 | 0.58% |
| 2025-08-15 | 1.58 | 1.61 | 0.02 | 1.26% | 1.58 | 1.61 | 828575 | 13265.94 | 0.44% |
| 2025-08-14 | 1.62 | 1.59 | -0.02 | -1.24% | 1.58 | 1.63 | 1273342 | 20427.46 | 0.68% |
| 2025-08-13 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 1123180 | 18048.48 | 0.60% |
| 2025-08-12 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 777037 | 12439.62 | 0.41% |
| 2025-08-11 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 682344 | 10943.48 | 0.36% |
| 2025-08-08 | 1.60 | 1.60 | 0.01 | 0.63% | 1.59 | 1.61 | 979580 | 15656.18 | 0.52% |
| 2025-08-07 | 1.58 | 1.59 | 0.02 | 1.27% | 1.57 | 1.61 | 1505434 | 23934.23 | 0.80% |
| 2025-08-06 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 1160182 | 18240.80 | 0.62% |
| 2025-08-05 | 1.61 | 1.58 | 0.04 | 2.60% | 1.57 | 1.64 | 1974366 | 31605.41 | 1.05% |
| 2025-08-04 | 1.52 | 1.54 | 0.01 | 0.65% | 1.52 | 1.54 | 402820 | 6173.37 | 0.21% |
| 2025-08-01 | 1.53 | 1.53 | 0.00 | 0.00% | 1.52 | 1.55 | 600629 | 9229.91 | 0.32% |
| 2025-07-31 | 1.55 | 1.53 | -0.02 | -1.29% | 1.52 | 1.56 | 1082224 | 16599.32 | 0.58% |
| 2025-07-30 | 1.56 | 1.55 | -0.01 | -0.64% | 1.55 | 1.58 | 1046912 | 16390.29 | 0.56% |
| 2025-07-29 | 1.56 | 1.56 | 0.00 | 0.00% | 1.54 | 1.57 | 872558 | 13540.14 | 0.47% |
| 2025-07-28 | 1.57 | 1.56 | -0.02 | -1.27% | 1.55 | 1.58 | 1076017 | 16798.21 | 0.57% |
| 2025-07-25 | 1.61 | 1.58 | -0.02 | -1.25% | 1.57 | 1.61 | 1288359 | 20444.18 | 0.69% |
| 2025-07-24 | 1.57 | 1.60 | 0.02 | 1.27% | 1.56 | 1.62 | 1731901 | 27612.93 | 0.92% |
| 2025-07-23 | 1.57 | 1.58 | 0.01 | 0.64% | 1.56 | 1.60 | 1897231 | 29973.45 | 1.01% |
| 2025-07-22 | 1.56 | 1.57 | 0.02 | 1.29% | 1.54 | 1.57 | 1228425 | 19101.62 | 0.66% |
| 2025-07-21 | 1.54 | 1.57 | 0.03 | 1.95% | 1.53 | 1.57 | 887765 | 13837.00 | 0.47% |
| 2025-07-18 | 1.53 | 1.54 | 0.02 | 1.32% | 1.52 | 1.54 | 626742 | 9602.80 | 0.33% |
| 2025-07-17 | 1.52 | 1.52 | 0.00 | 0.00% | 1.52 | 1.53 | 257472 | 3925.00 | 0.14% |
| 2025-07-16 | 1.53 | 1.52 | -0.01 | -0.65% | 1.51 | 1.53 | 510536 | 7771.29 | 0.27% |
| 2025-07-15 | 1.55 | 1.53 | -0.02 | -1.29% | 1.52 | 1.56 | 943216 | 14489.12 | 0.50% |
| 2025-07-14 | 1.56 | 1.55 | -0.01 | -0.64% | 1.55 | 1.57 | 713287 | 11111.84 | 0.38% |
| 2025-07-11 | 1.55 | 1.56 | 0.02 | 1.30% | 1.54 | 1.57 | 1295374 | 20182.13 | 0.69% |
| 2025-07-10 | 1.53 | 1.54 | 0.01 | 0.65% | 1.52 | 1.55 | 1102729 | 16931.90 | 0.59% |
| 2025-07-09 | 1.53 | 1.53 | 0.01 | 0.66% | 1.52 | 1.53 | 336255 | 5126.22 | 0.18% |
| 2025-07-08 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 598841 | 9100.94 | 0.32% |
| 2025-07-07 | 1.52 | 1.52 | 0.01 | 0.66% | 1.51 | 1.53 | 626008 | 9503.29 | 0.33% |
| 2025-07-04 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.53 | 765312 | 11612.78 | 0.41% |
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。
