| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 1.52 | 1.51 | 0.00 | 0.00% | 1.50 | 1.52 | 700433 | 10571.26 | 0.37% |
| 2025-07-02 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.53 | 875875 | 13244.67 | 0.47% |
| 2025-07-01 | 1.51 | 1.50 | 0.00 | 0.00% | 1.49 | 1.51 | 486520 | 7297.87 | 0.26% |
| 2025-06-30 | 1.51 | 1.50 | -0.01 | -0.66% | 1.50 | 1.52 | 431081 | 6488.75 | 0.23% |
| 2025-06-27 | 1.50 | 1.51 | 0.02 | 1.34% | 1.48 | 1.53 | 1247652 | 18767.93 | 0.67% |
| 2025-06-26 | 1.50 | 1.49 | -0.01 | -0.67% | 1.49 | 1.50 | 499875 | 7480.39 | 0.27% |
| 2025-06-25 | 1.49 | 1.50 | 0.01 | 0.67% | 1.48 | 1.50 | 458550 | 6837.00 | 0.24% |
| 2025-06-24 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.50 | 563041 | 8382.16 | 0.30% |
| 2025-06-23 | 1.48 | 1.49 | 0.02 | 1.36% | 1.47 | 1.49 | 380400 | 5650.13 | 0.20% |
| 2025-06-20 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 318706 | 4696.98 | 0.17% |
| 2025-06-19 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.49 | 633002 | 9335.20 | 0.34% |
| 2025-06-18 | 1.49 | 1.48 | -0.01 | -0.67% | 1.48 | 1.50 | 325173 | 4836.05 | 0.17% |
| 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% |
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。
