| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.24 | 5.19 | -0.05 | -0.95% | 5.17 | 5.26 | 105617 | 5489.61 | 0.72% |
| 2025-10-23 | 5.21 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 131382 | 6874.71 | 0.90% |
| 2025-10-22 | 5.19 | 5.20 | 0.01 | 0.19% | 5.16 | 5.22 | 89794 | 4666.23 | 0.62% |
| 2025-10-21 | 5.11 | 5.19 | 0.08 | 1.57% | 5.09 | 5.22 | 133746 | 6910.97 | 0.92% |
| 2025-10-20 | 5.10 | 5.11 | 0.04 | 0.79% | 5.06 | 5.13 | 122407 | 6227.09 | 0.84% |
| 2025-10-17 | 5.09 | 5.07 | -0.02 | -0.39% | 5.06 | 5.14 | 127775 | 6511.65 | 0.88% |
| 2025-10-16 | 5.17 | 5.09 | -0.07 | -1.36% | 5.08 | 5.17 | 154555 | 7900.50 | 1.06% |
| 2025-10-15 | 5.17 | 5.16 | -0.08 | -1.53% | 5.08 | 5.21 | 189472 | 9762.38 | 1.30% |
| 2025-10-14 | 5.23 | 5.24 | 0.02 | 0.38% | 5.20 | 5.28 | 102527 | 5384.93 | 0.70% |
| 2025-10-13 | 5.18 | 5.22 | -0.03 | -0.57% | 5.07 | 5.24 | 132116 | 6828.60 | 0.91% |
| 2025-10-10 | 5.19 | 5.25 | 0.06 | 1.16% | 5.14 | 5.27 | 99944 | 5231.82 | 0.69% |
| 2025-10-09 | 5.12 | 5.19 | 0.07 | 1.37% | 5.10 | 5.21 | 126963 | 6558.84 | 0.87% |
| 2025-09-30 | 5.13 | 5.12 | 0.00 | 0.00% | 5.10 | 5.15 | 91700 | 4700.36 | 0.63% |
| 2025-09-29 | 5.15 | 5.12 | -0.05 | -0.97% | 5.09 | 5.18 | 150135 | 7682.97 | 1.03% |
| 2025-09-26 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 64524 | 3340.82 | 0.44% |
| 2025-09-25 | 5.23 | 5.17 | -0.06 | -1.15% | 5.15 | 5.25 | 83273 | 4325.85 | 0.57% |
| 2025-09-24 | 5.16 | 5.23 | 0.05 | 0.97% | 5.13 | 5.24 | 76501 | 3983.91 | 0.52% |
| 2025-09-23 | 5.26 | 5.18 | -0.08 | -1.52% | 5.10 | 5.26 | 141438 | 7292.00 | 0.97% |
| 2025-09-22 | 5.29 | 5.26 | -0.03 | -0.57% | 5.22 | 5.36 | 89842 | 4725.30 | 0.62% |
| 2025-09-19 | 5.27 | 5.29 | 0.01 | 0.19% | 5.25 | 5.32 | 79288 | 4184.11 | 0.54% |
| 2025-09-18 | 5.42 | 5.28 | -0.14 | -2.58% | 5.25 | 5.42 | 158003 | 8452.67 | 1.08% |
| 2025-09-17 | 5.44 | 5.42 | 0.00 | 0.00% | 5.38 | 5.45 | 101337 | 5492.26 | 0.70% |
| 2025-09-16 | 5.40 | 5.42 | 0.04 | 0.74% | 5.37 | 5.42 | 84283 | 4553.58 | 0.58% |
| 2025-09-15 | 5.43 | 5.38 | -0.06 | -1.10% | 5.36 | 5.45 | 93483 | 5031.64 | 0.64% |
| 2025-09-12 | 5.46 | 5.44 | -0.02 | -0.37% | 5.42 | 5.50 | 121141 | 6614.55 | 0.83% |
| 2025-09-11 | 5.40 | 5.46 | 0.06 | 1.11% | 5.33 | 5.46 | 113222 | 6127.36 | 0.78% |
| 2025-09-10 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.42 | 62246 | 3354.98 | 0.43% |
| 2025-09-09 | 5.39 | 5.38 | -0.02 | -0.37% | 5.36 | 5.45 | 91510 | 4940.42 | 0.63% |
| 2025-09-08 | 5.33 | 5.40 | 0.06 | 1.12% | 5.32 | 5.40 | 113716 | 6091.60 | 0.78% |
| 2025-09-05 | 5.32 | 5.34 | 0.02 | 0.38% | 5.26 | 5.34 | 111921 | 5930.85 | 0.77% |
| 2025-09-04 | 5.27 | 5.32 | 0.06 | 1.14% | 5.27 | 5.37 | 142400 | 7578.73 | 0.98% |
| 2025-09-03 | 5.37 | 5.26 | -0.14 | -2.59% | 5.23 | 5.41 | 137369 | 7301.10 | 0.94% |
| 2025-09-02 | 5.42 | 5.40 | -0.03 | -0.55% | 5.31 | 5.43 | 168804 | 9061.30 | 1.16% |
| 2025-09-01 | 5.42 | 5.43 | 0.02 | 0.37% | 5.40 | 5.50 | 163804 | 8930.60 | 1.12% |
| 2025-08-29 | 5.48 | 5.41 | -0.12 | -2.17% | 5.41 | 5.53 | 145049 | 7897.61 | 0.99% |
| 2025-08-28 | 5.50 | 5.53 | 0.03 | 0.55% | 5.35 | 5.57 | 239659 | 13110.14 | 1.64% |
| 2025-08-27 | 5.85 | 5.50 | -0.34 | -5.82% | 5.48 | 5.89 | 468153 | 26355.35 | 3.21% |
| 2025-08-26 | 5.73 | 5.84 | 0.11 | 1.92% | 5.68 | 5.86 | 256585 | 14877.66 | 1.76% |
| 2025-08-25 | 5.70 | 5.73 | 0.06 | 1.06% | 5.64 | 5.79 | 195273 | 11176.40 | 1.34% |
| 2025-08-22 | 5.60 | 5.67 | 0.07 | 1.25% | 5.55 | 5.71 | 143282 | 8044.25 | 0.98% |
| 2025-08-21 | 5.64 | 5.60 | -0.04 | -0.71% | 5.56 | 5.66 | 124557 | 6977.09 | 0.85% |
| 2025-08-20 | 5.57 | 5.64 | 0.07 | 1.26% | 5.55 | 5.64 | 119020 | 6663.92 | 0.82% |
| 2025-08-19 | 5.63 | 5.57 | -0.06 | -1.07% | 5.52 | 5.66 | 124899 | 6986.21 | 0.86% |
| 2025-08-18 | 5.67 | 5.63 | -0.03 | -0.53% | 5.58 | 5.71 | 209142 | 11767.94 | 1.43% |
| 2025-08-15 | 5.52 | 5.66 | 0.11 | 1.98% | 5.52 | 5.69 | 161177 | 9021.87 | 1.11% |
| 2025-08-14 | 5.66 | 5.55 | -0.13 | -2.29% | 5.53 | 5.69 | 113910 | 6382.16 | 0.78% |
| 2025-08-13 | 5.65 | 5.68 | 0.02 | 0.35% | 5.62 | 5.70 | 122263 | 6905.30 | 0.84% |
| 2025-08-12 | 5.63 | 5.66 | 0.03 | 0.53% | 5.61 | 5.69 | 126395 | 7147.04 | 0.87% |
| 2025-08-11 | 5.71 | 5.63 | -0.07 | -1.23% | 5.61 | 5.75 | 172497 | 9766.43 | 1.18% |
| 2025-08-08 | 5.54 | 5.70 | 0.16 | 2.89% | 5.51 | 5.72 | 185089 | 10444.45 | 1.27% |
| 2025-08-07 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.56 | 76935 | 4260.24 | 0.53% |
| 2025-08-06 | 5.51 | 5.53 | 0.02 | 0.36% | 5.48 | 5.57 | 100146 | 5533.44 | 0.69% |
| 2025-08-05 | 5.43 | 5.51 | 0.09 | 1.66% | 5.43 | 5.54 | 102562 | 5642.16 | 0.70% |
| 2025-08-04 | 5.42 | 5.42 | -0.02 | -0.37% | 5.39 | 5.48 | 92176 | 4998.54 | 0.63% |
| 2025-08-01 | 5.33 | 5.44 | 0.10 | 1.87% | 5.33 | 5.49 | 111252 | 6021.35 | 0.76% |
| 2025-07-31 | 5.38 | 5.34 | -0.07 | -1.29% | 5.28 | 5.40 | 114452 | 6105.51 | 0.79% |
| 2025-07-30 | 5.39 | 5.41 | 0.01 | 0.19% | 5.37 | 5.45 | 105755 | 5725.82 | 0.73% |
| 2025-07-29 | 5.51 | 5.40 | -0.10 | -1.82% | 5.35 | 5.52 | 199259 | 10770.16 | 1.37% |
| 2025-07-28 | 5.55 | 5.50 | -0.06 | -1.08% | 5.45 | 5.56 | 94701 | 5202.21 | 0.65% |
| 2025-07-25 | 5.57 | 5.56 | -0.01 | -0.18% | 5.52 | 5.60 | 121054 | 6718.37 | 0.83% |
| 2025-07-24 | 5.54 | 5.57 | -0.01 | -0.18% | 5.48 | 5.59 | 142604 | 7917.31 | 0.98% |
| 2025-07-23 | 5.64 | 5.58 | -0.01 | -0.18% | 5.56 | 5.75 | 213901 | 12044.57 | 1.47% |
| 2025-07-22 | 5.63 | 5.59 | -0.03 | -0.53% | 5.52 | 5.64 | 134172 | 7465.19 | 0.92% |
| 2025-07-21 | 5.46 | 5.62 | 0.21 | 3.88% | 5.46 | 5.67 | 248526 | 13911.53 | 1.70% |
| 2025-07-18 | 5.39 | 5.41 | 0.04 | 0.74% | 5.37 | 5.42 | 68518 | 3699.53 | 0.47% |
| 2025-07-17 | 5.40 | 5.37 | -0.04 | -0.74% | 5.35 | 5.42 | 78660 | 4229.24 | 0.54% |
| 2025-07-16 | 5.40 | 5.41 | 0.02 | 0.37% | 5.37 | 5.44 | 69845 | 3775.65 | 0.48% |
| 2025-07-15 | 5.47 | 5.39 | -0.09 | -1.64% | 5.36 | 5.52 | 131245 | 7104.75 | 0.90% |
| 2025-07-14 | 5.40 | 5.48 | 0.13 | 2.43% | 5.37 | 5.56 | 269746 | 14806.88 | 1.85% |
| 2025-07-11 | 5.41 | 5.35 | 0.08 | 1.52% | 5.29 | 5.45 | 241992 | 12956.17 | 1.66% |
| 2025-07-10 | 5.24 | 5.32 | 0.09 | 1.72% | 5.23 | 5.34 | 123883 | 6543.33 | 0.85% |
| 2025-07-09 | 5.19 | 5.23 | 0.05 | 0.97% | 5.17 | 5.28 | 111722 | 5853.75 | 0.77% |
| 2025-07-08 | 5.18 | 5.18 | 0.00 | 0.00% | 5.15 | 5.20 | 73908 | 3828.55 | 0.51% |
| 2025-07-07 | 5.14 | 5.18 | 0.03 | 0.58% | 5.11 | 5.19 | 66252 | 3416.81 | 0.45% |
| 2025-07-04 | 5.12 | 5.15 | 0.03 | 0.59% | 5.11 | 5.17 | 62369 | 3210.76 | 0.43% |
| 2025-07-03 | 5.11 | 5.12 | 0.02 | 0.39% | 5.10 | 5.20 | 80173 | 4119.02 | 0.55% |
| 2025-07-02 | 5.10 | 5.10 | 0.01 | 0.20% | 5.08 | 5.13 | 80697 | 4113.92 | 0.55% |
| 2025-07-01 | 5.09 | 5.09 | -0.01 | -0.20% | 5.07 | 5.11 | 53481 | 2721.57 | 0.37% |
| 2025-06-30 | 5.16 | 5.10 | -0.06 | -1.16% | 5.09 | 5.16 | 82250 | 4212.55 | 0.56% |
| 2025-06-27 | 5.15 | 5.16 | 0.01 | 0.19% | 5.13 | 5.20 | 46145 | 2383.10 | 0.32% |
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。
