| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 5.36 | 5.31 | -0.04 | -0.75% | 5.28 | 5.38 | 65013 | 3452.31 | 0.45% |
| 2025-05-19 | 5.30 | 5.35 | 0.05 | 0.94% | 5.29 | 5.38 | 59645 | 3188.22 | 0.41% |
| 2025-05-16 | 5.32 | 5.30 | -0.03 | -0.56% | 5.29 | 5.34 | 71014 | 3773.55 | 0.49% |
| 2025-05-15 | 5.39 | 5.33 | -0.06 | -1.11% | 5.32 | 5.41 | 64828 | 3471.53 | 0.44% |
| 2025-05-14 | 5.35 | 5.39 | 0.05 | 0.94% | 5.30 | 5.41 | 73170 | 3922.07 | 0.50% |
| 2025-05-13 | 5.41 | 5.34 | -0.04 | -0.74% | 5.33 | 5.42 | 74372 | 3986.63 | 0.51% |
| 2025-05-12 | 5.40 | 5.38 | 0.01 | 0.19% | 5.35 | 5.45 | 60430 | 3249.99 | 0.41% |
| 2025-05-09 | 5.43 | 5.37 | -0.07 | -1.29% | 5.37 | 5.45 | 59247 | 3195.47 | 0.41% |
| 2025-05-08 | 5.43 | 5.44 | 0.01 | 0.18% | 5.37 | 5.49 | 110154 | 5977.85 | 0.76% |
| 2025-05-07 | 5.42 | 5.43 | 0.05 | 0.93% | 5.36 | 5.46 | 96403 | 5205.60 | 0.66% |
| 2025-05-06 | 5.19 | 5.38 | 0.21 | 4.06% | 5.18 | 5.48 | 162277 | 8705.47 | 1.11% |
| 2025-04-30 | 5.26 | 5.17 | -0.08 | -1.52% | 5.16 | 5.29 | 98680 | 5135.60 | 0.68% |
| 2025-04-29 | 5.21 | 5.25 | 0.05 | 0.96% | 5.18 | 5.30 | 74224 | 3890.61 | 0.51% |
| 2025-04-28 | 5.38 | 5.20 | -0.20 | -3.70% | 5.20 | 5.40 | 124151 | 6518.98 | 0.85% |
| 2025-04-25 | 5.42 | 5.40 | -0.02 | -0.37% | 5.39 | 5.52 | 106311 | 5789.73 | 0.73% |
| 2025-04-24 | 5.38 | 5.42 | 0.02 | 0.37% | 5.35 | 5.49 | 109559 | 5944.73 | 0.75% |
| 2025-04-23 | 5.46 | 5.40 | -0.01 | -0.18% | 5.37 | 5.55 | 149389 | 8156.53 | 1.02% |
| 2025-04-22 | 5.23 | 5.41 | 0.18 | 3.44% | 5.23 | 5.48 | 182931 | 9829.26 | 1.25% |
| 2025-04-21 | 5.21 | 5.23 | 0.00 | 0.00% | 5.18 | 5.26 | 65950 | 3444.57 | 0.45% |
| 2025-04-18 | 5.27 | 5.23 | -0.05 | -0.95% | 5.17 | 5.29 | 78367 | 4089.07 | 0.54% |
| 2025-04-17 | 5.27 | 5.28 | -0.04 | -0.75% | 5.25 | 5.33 | 63623 | 3372.78 | 0.44% |
| 2025-04-16 | 5.36 | 5.32 | -0.06 | -1.12% | 5.22 | 5.40 | 109621 | 5823.41 | 0.75% |
| 2025-04-15 | 5.50 | 5.38 | -0.12 | -2.18% | 5.38 | 5.51 | 117269 | 6342.48 | 0.80% |
| 2025-04-14 | 5.45 | 5.50 | 0.07 | 1.29% | 5.42 | 5.54 | 157244 | 8604.16 | 1.08% |
| 2025-04-11 | 5.49 | 5.43 | -0.10 | -1.81% | 5.43 | 5.61 | 170861 | 9397.32 | 1.17% |
| 2025-04-10 | 5.50 | 5.53 | 0.05 | 0.91% | 5.42 | 5.62 | 257207 | 14291.39 | 1.76% |
| 2025-04-09 | 5.07 | 5.48 | 0.35 | 6.82% | 4.93 | 5.58 | 294334 | 15514.58 | 2.02% |
| 2025-04-08 | 4.99 | 5.13 | 0.13 | 2.60% | 4.87 | 5.17 | 250578 | 12582.42 | 1.72% |
| 2025-04-07 | 5.18 | 5.00 | -0.55 | -9.91% | 5.00 | 5.30 | 221062 | 11219.10 | 1.52% |
| 2025-04-03 | 5.52 | 5.55 | -0.01 | -0.18% | 5.49 | 5.60 | 122370 | 6785.07 | 0.84% |
| 2025-04-02 | 5.46 | 5.56 | 0.09 | 1.65% | 5.44 | 5.58 | 101514 | 5609.13 | 0.70% |
| 2025-04-01 | 5.42 | 5.47 | 0.06 | 1.11% | 5.42 | 5.51 | 76801 | 4203.78 | 0.53% |
| 2025-03-31 | 5.49 | 5.41 | -0.10 | -1.81% | 5.34 | 5.49 | 92200 | 4989.19 | 0.63% |
| 2025-03-28 | 5.61 | 5.51 | -0.08 | -1.43% | 5.45 | 5.61 | 155965 | 8595.93 | 1.07% |
| 2025-03-27 | 5.62 | 5.59 | 0.00 | 0.00% | 5.53 | 5.65 | 94648 | 5289.90 | 0.65% |
| 2025-03-26 | 5.44 | 5.59 | 0.12 | 2.19% | 5.44 | 5.62 | 154906 | 8602.83 | 1.06% |
| 2025-03-25 | 5.48 | 5.47 | -0.03 | -0.55% | 5.43 | 5.51 | 111782 | 6111.22 | 0.77% |
| 2025-03-24 | 5.61 | 5.50 | -0.09 | -1.61% | 5.40 | 5.69 | 250136 | 13921.87 | 1.72% |
| 2025-03-21 | 5.50 | 5.59 | 0.06 | 1.08% | 5.49 | 5.68 | 203501 | 11359.61 | 1.40% |
| 2025-03-20 | 5.52 | 5.53 | 0.01 | 0.18% | 5.48 | 5.60 | 129604 | 7189.87 | 0.89% |
| 2025-03-19 | 5.45 | 5.52 | 0.06 | 1.10% | 5.42 | 5.53 | 104673 | 5728.68 | 0.72% |
| 2025-03-18 | 5.48 | 5.46 | -0.01 | -0.18% | 5.40 | 5.50 | 94228 | 5124.95 | 0.65% |
| 2025-03-17 | 5.48 | 5.47 | -0.01 | -0.18% | 5.46 | 5.53 | 101401 | 5565.21 | 0.70% |
| 2025-03-14 | 5.49 | 5.48 | -0.02 | -0.36% | 5.41 | 5.50 | 153648 | 8384.43 | 1.05% |
| 2025-03-13 | 5.58 | 5.50 | -0.08 | -1.43% | 5.41 | 5.62 | 171876 | 9447.17 | 1.18% |
| 2025-03-12 | 5.51 | 5.58 | 0.07 | 1.27% | 5.43 | 5.66 | 252411 | 14011.81 | 1.73% |
| 2025-03-11 | 5.35 | 5.51 | 0.16 | 2.99% | 5.28 | 5.57 | 297942 | 16210.75 | 2.04% |
| 2025-03-10 | 5.27 | 5.35 | 0.06 | 1.13% | 5.24 | 5.44 | 278476 | 14875.84 | 1.91% |
| 2025-03-07 | 5.07 | 5.29 | 0.22 | 4.34% | 5.03 | 5.52 | 504580 | 26971.56 | 3.46% |
| 2025-03-06 | 5.04 | 5.07 | 0.04 | 0.80% | 5.01 | 5.08 | 110327 | 5567.97 | 0.76% |
| 2025-03-05 | 5.06 | 5.03 | -0.02 | -0.40% | 4.98 | 5.07 | 81060 | 4058.65 | 0.56% |
| 2025-03-04 | 4.98 | 5.05 | 0.05 | 1.00% | 4.95 | 5.06 | 84509 | 4246.10 | 0.58% |
| 2025-03-03 | 5.02 | 5.00 | 0.00 | 0.00% | 4.99 | 5.07 | 106229 | 5344.73 | 0.73% |
| 2025-02-28 | 5.07 | 5.00 | -0.08 | -1.57% | 4.98 | 5.10 | 140299 | 7051.92 | 0.96% |
| 2025-02-27 | 5.08 | 5.08 | 0.00 | 0.00% | 5.01 | 5.12 | 121037 | 6131.66 | 0.83% |
| 2025-02-26 | 5.03 | 5.08 | 0.07 | 1.40% | 5.03 | 5.09 | 111781 | 5662.07 | 0.77% |
| 2025-02-25 | 5.09 | 5.01 | -0.10 | -1.96% | 5.01 | 5.10 | 117386 | 5931.29 | 0.81% |
| 2025-02-24 | 5.09 | 5.11 | 0.01 | 0.20% | 5.07 | 5.15 | 106652 | 5459.86 | 0.73% |
| 2025-02-21 | 5.11 | 5.10 | 0.00 | 0.00% | 5.05 | 5.15 | 99964 | 5089.94 | 0.69% |
| 2025-02-20 | 5.17 | 5.10 | -0.07 | -1.35% | 5.09 | 5.19 | 110384 | 5653.87 | 0.76% |
| 2025-02-19 | 5.18 | 5.17 | -0.02 | -0.39% | 5.14 | 5.21 | 120807 | 6240.05 | 0.83% |
| 2025-02-18 | 5.32 | 5.19 | -0.12 | -2.26% | 5.16 | 5.34 | 132550 | 6947.23 | 0.91% |
| 2025-02-17 | 5.25 | 5.31 | 0.12 | 2.31% | 5.23 | 5.48 | 221080 | 11836.21 | 1.52% |
| 2025-02-14 | 5.18 | 5.19 | -0.01 | -0.19% | 5.16 | 5.22 | 103275 | 5353.16 | 0.71% |
| 2025-02-13 | 5.26 | 5.20 | -0.04 | -0.76% | 5.20 | 5.28 | 88027 | 4604.81 | 0.60% |
| 2025-02-12 | 5.20 | 5.24 | 0.01 | 0.19% | 5.18 | 5.25 | 90528 | 4725.51 | 0.62% |
| 2025-02-11 | 5.31 | 5.23 | -0.04 | -0.76% | 5.17 | 5.31 | 107921 | 5629.01 | 0.74% |
| 2025-02-10 | 5.30 | 5.27 | -0.01 | -0.19% | 5.25 | 5.34 | 140495 | 7426.71 | 0.96% |
| 2025-02-07 | 5.21 | 5.28 | 0.10 | 1.93% | 5.18 | 5.34 | 190362 | 10023.67 | 1.31% |
| 2025-02-06 | 5.08 | 5.18 | 0.08 | 1.57% | 5.06 | 5.18 | 131103 | 6726.15 | 0.90% |
| 2025-02-05 | 5.13 | 5.10 | 0.01 | 0.20% | 5.07 | 5.21 | 143770 | 7390.75 | 0.99% |
| 2025-01-27 | 5.05 | 5.09 | 0.05 | 0.99% | 5.05 | 5.19 | 114759 | 5881.40 | 0.79% |
| 2025-01-24 | 5.03 | 5.04 | -0.01 | -0.20% | 5.00 | 5.08 | 105626 | 5325.05 | 0.72% |
| 2025-01-23 | 5.07 | 5.05 | 0.03 | 0.60% | 5.03 | 5.16 | 134560 | 6878.97 | 0.92% |
| 2025-01-22 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.05 | 74920 | 3757.20 | 0.51% |
| 2025-01-21 | 5.11 | 5.04 | -0.05 | -0.98% | 5.01 | 5.13 | 82762 | 4182.27 | 0.57% |
| 2025-01-20 | 5.08 | 5.09 | 0.02 | 0.39% | 5.03 | 5.13 | 85236 | 4341.47 | 0.58% |
| 2025-01-17 | 5.03 | 5.07 | 0.03 | 0.60% | 4.98 | 5.08 | 102665 | 5170.50 | 0.70% |
| 2025-01-16 | 5.16 | 5.04 | -0.06 | -1.18% | 4.96 | 5.22 | 187591 | 9512.35 | 1.29% |
| 2025-01-15 | 5.07 | 5.10 | 0.03 | 0.59% | 5.02 | 5.12 | 112962 | 5730.21 | 0.77% |
西部创业(000557)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。
