| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 1.59 | 1.57 | -0.03 | -1.88% | 1.56 | 1.60 | 820415 | 12937.49 | 0.44% |
| 2025-02-17 | 1.58 | 1.60 | 0.02 | 1.27% | 1.57 | 1.60 | 943624 | 14970.69 | 0.50% |
| 2025-02-14 | 1.60 | 1.58 | -0.02 | -1.25% | 1.58 | 1.60 | 617060 | 9796.74 | 0.33% |
| 2025-02-13 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 1005448 | 16067.30 | 0.54% |
| 2025-02-12 | 1.59 | 1.60 | 0.01 | 0.63% | 1.58 | 1.60 | 741887 | 11795.18 | 0.40% |
| 2025-02-11 | 1.62 | 1.59 | -0.02 | -1.24% | 1.58 | 1.62 | 737054 | 11766.05 | 0.39% |
| 2025-02-10 | 1.60 | 1.61 | 0.01 | 0.63% | 1.60 | 1.64 | 1145412 | 18513.81 | 0.61% |
| 2025-02-07 | 1.58 | 1.60 | 0.02 | 1.27% | 1.57 | 1.62 | 1399417 | 22356.50 | 0.75% |
| 2025-02-06 | 1.57 | 1.58 | 0.01 | 0.64% | 1.55 | 1.58 | 839538 | 13159.93 | 0.45% |
| 2025-02-05 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 820708 | 12918.36 | 0.44% |
| 2025-01-27 | 1.58 | 1.58 | 0.01 | 0.64% | 1.57 | 1.60 | 848872 | 13452.68 | 0.45% |
| 2025-01-24 | 1.58 | 1.57 | -0.01 | -0.63% | 1.57 | 1.60 | 828373 | 13102.74 | 0.44% |
| 2025-01-23 | 1.57 | 1.58 | 0.02 | 1.28% | 1.57 | 1.61 | 1202064 | 19149.30 | 0.64% |
| 2025-01-22 | 1.58 | 1.56 | -0.02 | -1.27% | 1.55 | 1.58 | 570226 | 8920.44 | 0.30% |
| 2025-01-21 | 1.59 | 1.58 | -0.01 | -0.63% | 1.56 | 1.60 | 818852 | 12948.31 | 0.44% |
| 2025-01-20 | 1.59 | 1.59 | 0.01 | 0.63% | 1.58 | 1.61 | 699936 | 11139.48 | 0.37% |
| 2025-01-17 | 1.59 | 1.58 | -0.01 | -0.63% | 1.57 | 1.61 | 761307 | 12099.14 | 0.41% |
| 2025-01-16 | 1.59 | 1.59 | 0.01 | 0.63% | 1.58 | 1.63 | 879604 | 14126.69 | 0.47% |
| 2025-01-15 | 1.62 | 1.58 | -0.04 | -2.47% | 1.58 | 1.64 | 938636 | 15054.85 | 0.50% |
| 2025-01-14 | 1.55 | 1.62 | 0.07 | 4.52% | 1.54 | 1.63 | 1302352 | 20817.87 | 0.69% |
| 2025-01-13 | 1.53 | 1.55 | 0.01 | 0.65% | 1.52 | 1.57 | 934582 | 14430.06 | 0.50% |
| 2025-01-10 | 1.58 | 1.54 | -0.05 | -3.14% | 1.54 | 1.60 | 805600 | 12626.94 | 0.43% |
| 2025-01-09 | 1.59 | 1.59 | -0.01 | -0.63% | 1.57 | 1.60 | 719871 | 11418.03 | 0.38% |
| 2025-01-08 | 1.62 | 1.60 | -0.02 | -1.23% | 1.56 | 1.63 | 1121257 | 17856.05 | 0.60% |
| 2025-01-07 | 1.59 | 1.62 | 0.03 | 1.89% | 1.59 | 1.62 | 761483 | 12205.17 | 0.41% |
| 2025-01-06 | 1.61 | 1.59 | -0.02 | -1.24% | 1.58 | 1.62 | 1090923 | 17415.52 | 0.58% |
| 2025-01-03 | 1.67 | 1.61 | -0.06 | -3.59% | 1.61 | 1.68 | 1473068 | 24130.67 | 0.79% |
| 2025-01-02 | 1.73 | 1.67 | -0.06 | -3.47% | 1.65 | 1.74 | 1708978 | 28946.23 | 0.91% |
| 2024-12-31 | 1.69 | 1.73 | 0.03 | 1.76% | 1.68 | 1.74 | 3058951 | 52357.10 | 1.63% |
| 2024-12-30 | 1.66 | 1.70 | 0.02 | 1.19% | 1.63 | 1.71 | 2226726 | 36988.24 | 1.19% |
| 2024-12-27 | 1.63 | 1.68 | 0.04 | 2.44% | 1.63 | 1.68 | 1577899 | 26196.98 | 0.84% |
| 2024-12-26 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.65 | 609847 | 9995.65 | 0.33% |
| 2024-12-25 | 1.65 | 1.64 | -0.01 | -0.61% | 1.62 | 1.66 | 967811 | 15840.57 | 0.52% |
| 2024-12-24 | 1.63 | 1.65 | 0.02 | 1.23% | 1.63 | 1.66 | 1005145 | 16559.95 | 0.54% |
| 2024-12-23 | 1.67 | 1.63 | -0.05 | -2.98% | 1.63 | 1.68 | 1511610 | 24926.25 | 0.81% |
| 2024-12-20 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 1218066 | 20458.95 | 0.65% |
| 2024-12-19 | 1.69 | 1.69 | -0.02 | -1.17% | 1.66 | 1.71 | 1689286 | 28405.19 | 0.90% |
| 2024-12-18 | 1.68 | 1.71 | 0.04 | 2.40% | 1.67 | 1.73 | 1925920 | 32884.57 | 1.03% |
| 2024-12-17 | 1.71 | 1.67 | -0.04 | -2.34% | 1.65 | 1.72 | 1977401 | 33133.04 | 1.05% |
| 2024-12-16 | 1.70 | 1.71 | 0.01 | 0.59% | 1.68 | 1.73 | 2170313 | 37049.21 | 1.16% |
| 2024-12-13 | 1.75 | 1.70 | -0.06 | -3.41% | 1.69 | 1.76 | 2808516 | 48326.16 | 1.50% |
| 2024-12-12 | 1.78 | 1.76 | -0.03 | -1.68% | 1.74 | 1.79 | 2526573 | 44545.51 | 1.35% |
| 2024-12-11 | 1.71 | 1.79 | 0.05 | 2.87% | 1.70 | 1.80 | 3584242 | 63434.23 | 1.91% |
| 2024-12-10 | 1.78 | 1.74 | 0.01 | 0.58% | 1.73 | 1.81 | 3890974 | 68607.93 | 2.08% |
| 2024-12-09 | 1.79 | 1.73 | -0.01 | -0.57% | 1.71 | 1.85 | 4651198 | 81937.70 | 2.48% |
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。
