| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 1.69 | 1.75 | 0.06 | 3.55% | 1.68 | 1.77 | 1858248 | 32223.50 | 1.01% |
| 2026-03-24 | 1.64 | 1.69 | 0.07 | 4.32% | 1.63 | 1.69 | 1795358 | 29846.56 | 0.98% |
| 2026-03-23 | 1.71 | 1.62 | -0.11 | -6.36% | 1.61 | 1.72 | 2266717 | 37648.33 | 1.23% |
| 2026-03-20 | 1.74 | 1.73 | -0.01 | -0.57% | 1.71 | 1.76 | 1859371 | 32293.39 | 1.01% |
| 2026-03-19 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 1543254 | 26940.21 | 0.84% |
| 2026-03-18 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.79 | 1727174 | 30389.20 | 0.94% |
| 2026-03-17 | 1.76 | 1.76 | 0.00 | 0.00% | 1.76 | 1.79 | 1568748 | 27824.25 | 0.85% |
| 2026-03-16 | 1.78 | 1.76 | -0.02 | -1.12% | 1.75 | 1.80 | 1818932 | 32165.24 | 0.99% |
| 2026-03-13 | 1.77 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 2221892 | 39572.42 | 1.21% |
| 2026-03-12 | 1.74 | 1.78 | 0.04 | 2.30% | 1.74 | 1.79 | 2882306 | 50981.76 | 1.57% |
| 2026-03-11 | 1.71 | 1.74 | 0.03 | 1.75% | 1.68 | 1.75 | 1928910 | 33101.28 | 1.05% |
| 2026-03-10 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 1130978 | 19404.66 | 0.61% |
| 2026-03-09 | 1.74 | 1.72 | -0.01 | -0.58% | 1.72 | 1.77 | 1768892 | 30723.31 | 0.96% |
| 2026-03-06 | 1.70 | 1.73 | 0.03 | 1.76% | 1.68 | 1.74 | 1792787 | 30739.03 | 0.97% |
| 2026-03-05 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.73 | 1773257 | 30244.37 | 0.96% |
| 2026-03-04 | 1.73 | 1.71 | -0.07 | -3.93% | 1.69 | 1.74 | 2933476 | 50287.99 | 1.59% |
| 2026-03-03 | 1.76 | 1.78 | 0.02 | 1.14% | 1.74 | 1.83 | 4385344 | 78287.11 | 2.38% |
| 2026-03-02 | 1.73 | 1.76 | 0.03 | 1.73% | 1.72 | 1.77 | 2539036 | 44353.89 | 1.38% |
| 2026-02-27 | 1.69 | 1.73 | 0.04 | 2.37% | 1.69 | 1.74 | 1794354 | 30839.04 | 0.97% |
| 2026-02-26 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.72 | 1496581 | 25400.32 | 0.81% |
| 2026-02-25 | 1.66 | 1.71 | 0.06 | 3.64% | 1.65 | 1.75 | 3344138 | 57472.15 | 1.82% |
| 2026-02-24 | 1.63 | 1.65 | 0.03 | 1.85% | 1.63 | 1.66 | 1157086 | 19040.09 | 0.63% |
| 2026-02-13 | 1.66 | 1.62 | -0.04 | -2.41% | 1.62 | 1.66 | 1527780 | 24958.25 | 0.83% |
| 2026-02-12 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.68 | 1237690 | 20567.67 | 0.67% |
| 2026-02-11 | 1.65 | 1.66 | 0.02 | 1.22% | 1.64 | 1.67 | 1184418 | 19600.12 | 0.64% |
| 2026-02-10 | 1.65 | 1.64 | -0.01 | -0.61% | 1.64 | 1.66 | 506511 | 8329.78 | 0.28% |
| 2026-02-09 | 1.65 | 1.65 | 0.02 | 1.23% | 1.64 | 1.67 | 1122470 | 18562.56 | 0.61% |
| 2026-02-06 | 1.63 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 1025556 | 16821.88 | 0.56% |
| 2026-02-05 | 1.66 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 1174890 | 19356.00 | 0.64% |
| 2026-02-04 | 1.62 | 1.66 | 0.04 | 2.47% | 1.61 | 1.67 | 1681119 | 27626.40 | 0.91% |
| 2026-02-03 | 1.62 | 1.62 | 0.01 | 0.62% | 1.61 | 1.64 | 1376877 | 22346.63 | 0.75% |
| 2026-02-02 | 1.68 | 1.61 | -0.07 | -4.17% | 1.61 | 1.68 | 1643453 | 27022.50 | 0.89% |
| 2026-01-30 | 1.70 | 1.68 | -0.03 | -1.75% | 1.65 | 1.71 | 1451598 | 24316.69 | 0.79% |
| 2026-01-29 | 1.69 | 1.71 | 0.02 | 1.18% | 1.68 | 1.71 | 1507772 | 25546.29 | 0.82% |
| 2026-01-28 | 1.66 | 1.69 | 0.04 | 2.42% | 1.65 | 1.70 | 1938212 | 32584.96 | 1.05% |
| 2026-01-27 | 1.68 | 1.65 | -0.03 | -1.79% | 1.63 | 1.68 | 1340210 | 22130.31 | 0.73% |
| 2026-01-26 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.69 | 1464111 | 24516.83 | 0.80% |
| 2026-01-23 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.67 | 1058358 | 17563.11 | 0.57% |
| 2026-01-22 | 1.63 | 1.66 | 0.03 | 1.84% | 1.62 | 1.66 | 1472772 | 24267.13 | 0.80% |
| 2026-01-21 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 796581 | 12974.20 | 0.43% |
| 2026-01-20 | 1.61 | 1.63 | 0.01 | 0.62% | 1.61 | 1.63 | 949846 | 15396.91 | 0.52% |
| 2026-01-19 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.62 | 902349 | 14534.62 | 0.49% |
| 2026-01-16 | 1.62 | 1.61 | -0.01 | -0.62% | 1.60 | 1.63 | 1103078 | 17792.37 | 0.60% |
| 2026-01-15 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.63 | 968670 | 15698.70 | 0.53% |
| 2026-01-14 | 1.63 | 1.62 | -0.02 | -1.22% | 1.61 | 1.66 | 1485411 | 24296.07 | 0.81% |
| 2026-01-13 | 1.65 | 1.64 | 0.00 | 0.00% | 1.63 | 1.66 | 1414935 | 23254.93 | 0.77% |
| 2026-01-12 | 1.63 | 1.64 | 0.01 | 0.61% | 1.62 | 1.65 | 1191670 | 19511.82 | 0.65% |
| 2026-01-09 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 980343 | 15961.80 | 0.53% |
| 2026-01-08 | 1.63 | 1.62 | 0.00 | 0.00% | 1.61 | 1.63 | 612413 | 9934.24 | 0.33% |
| 2026-01-07 | 1.64 | 1.62 | -0.02 | -1.22% | 1.62 | 1.64 | 920910 | 14987.54 | 0.50% |
| 2026-01-06 | 1.61 | 1.64 | 0.03 | 1.86% | 1.60 | 1.64 | 1261842 | 20546.42 | 0.69% |
| 2026-01-05 | 1.61 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 868876 | 13943.86 | 0.47% |
| 2025-12-31 | 1.59 | 1.60 | 0.01 | 0.63% | 1.58 | 1.61 | 780899 | 12497.70 | 0.42% |
| 2025-12-30 | 1.61 | 1.59 | -0.01 | -0.63% | 1.58 | 1.61 | 891830 | 14223.99 | 0.48% |
| 2025-12-29 | 1.61 | 1.60 | -0.01 | -0.62% | 1.60 | 1.63 | 783299 | 12628.23 | 0.43% |
| 2025-12-26 | 1.62 | 1.61 | -0.01 | -0.62% | 1.61 | 1.63 | 592305 | 9583.37 | 0.32% |
| 2025-12-25 | 1.62 | 1.62 | 0.01 | 0.62% | 1.60 | 1.63 | 809187 | 13073.24 | 0.44% |
| 2025-12-24 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 667177 | 10745.66 | 0.36% |
| 2025-12-23 | 1.63 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 778400 | 12565.78 | 0.42% |
| 2025-12-22 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 1074781 | 17512.58 | 0.58% |
| 2025-12-19 | 1.59 | 1.62 | 0.02 | 1.25% | 1.59 | 1.63 | 997351 | 16112.05 | 0.54% |
| 2025-12-18 | 1.59 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 591223 | 9451.44 | 0.32% |
| 2025-12-17 | 1.59 | 1.60 | 0.02 | 1.27% | 1.56 | 1.61 | 1095191 | 17342.04 | 0.59% |
| 2025-12-16 | 1.61 | 1.58 | -0.03 | -1.86% | 1.58 | 1.61 | 965774 | 15333.44 | 0.52% |
| 2025-12-15 | 1.59 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 970633 | 15611.81 | 0.53% |
| 2025-12-12 | 1.59 | 1.60 | 0.02 | 1.27% | 1.58 | 1.60 | 814156 | 12988.54 | 0.44% |
| 2025-12-11 | 1.60 | 1.58 | -0.02 | -1.25% | 1.58 | 1.61 | 896220 | 14256.17 | 0.49% |
| 2025-12-10 | 1.58 | 1.60 | 0.01 | 0.63% | 1.58 | 1.61 | 1176875 | 18750.06 | 0.64% |
| 2025-12-09 | 1.62 | 1.59 | -0.03 | -1.85% | 1.59 | 1.63 | 1107401 | 17739.46 | 0.60% |
| 2025-12-08 | 1.63 | 1.62 | -0.01 | -0.61% | 1.62 | 1.64 | 648586 | 10535.89 | 0.35% |
| 2025-12-05 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 1049600 | 17048.11 | 0.57% |
| 2025-12-04 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 925079 | 15001.31 | 0.50% |
| 2025-12-03 | 1.64 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 1253761 | 20495.00 | 0.68% |
| 2025-12-02 | 1.64 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 833751 | 13587.54 | 0.45% |
| 2025-12-01 | 1.62 | 1.63 | 0.01 | 0.62% | 1.62 | 1.64 | 871077 | 14201.89 | 0.47% |
| 2025-11-28 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.63 | 862337 | 13924.04 | 0.47% |
| 2025-11-27 | 1.63 | 1.61 | -0.01 | -0.62% | 1.61 | 1.63 | 690509 | 11182.44 | 0.38% |
| 2025-11-26 | 1.61 | 1.62 | 0.01 | 0.62% | 1.61 | 1.64 | 1070422 | 17414.49 | 0.58% |
| 2025-11-25 | 1.62 | 1.61 | -0.01 | -0.62% | 1.61 | 1.63 | 924164 | 14966.64 | 0.50% |
| 2025-11-24 | 1.64 | 1.62 | -0.01 | -0.61% | 1.61 | 1.65 | 1167213 | 18977.77 | 0.63% |
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。
