| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 3.35 | 3.34 | 0.03 | 0.91% | 3.28 | 3.35 | 475670 | 15786.60 | 4.41% |
| 2025-06-13 | 3.48 | 3.31 | -0.21 | -5.97% | 3.30 | 3.50 | 964856 | 32409.43 | 8.94% |
| 2025-06-12 | 3.51 | 3.52 | 0.00 | 0.00% | 3.48 | 3.62 | 990068 | 35000.24 | 9.17% |
| 2025-06-11 | 3.54 | 3.52 | -0.05 | -1.40% | 3.50 | 3.72 | 1431810 | 51460.82 | 13.26% |
| 2025-06-10 | 3.47 | 3.57 | 0.10 | 2.88% | 3.40 | 3.62 | 1514605 | 53104.44 | 14.03% |
| 2025-06-09 | 3.43 | 3.47 | 0.04 | 1.17% | 3.35 | 3.48 | 865510 | 29758.84 | 8.02% |
| 2025-06-06 | 3.42 | 3.43 | 0.02 | 0.59% | 3.36 | 3.57 | 1042186 | 35998.88 | 9.65% |
| 2025-06-05 | 3.59 | 3.41 | -0.18 | -5.01% | 3.36 | 3.59 | 1335865 | 45951.01 | 12.38% |
| 2025-06-04 | 3.47 | 3.59 | 0.10 | 2.87% | 3.42 | 3.60 | 1578110 | 55781.28 | 14.62% |
| 2025-06-03 | 3.30 | 3.49 | 0.14 | 4.18% | 3.30 | 3.55 | 1615357 | 55518.86 | 14.96% |
| 2025-05-30 | 3.43 | 3.35 | -0.02 | -0.59% | 3.31 | 3.48 | 1155698 | 39084.51 | 10.71% |
| 2025-05-29 | 3.40 | 3.37 | -0.08 | -2.32% | 3.35 | 3.48 | 1762885 | 60039.32 | 16.33% |
| 2025-05-28 | 3.37 | 3.45 | 0.13 | 3.92% | 3.32 | 3.65 | 2777243 | 95347.54 | 25.73% |
| 2025-05-27 | 3.02 | 3.32 | 0.30 | 9.93% | 3.02 | 3.32 | 922524 | 29619.02 | 8.55% |
| 2025-05-26 | 3.03 | 3.02 | 0.04 | 1.34% | 2.97 | 3.09 | 584881 | 17689.11 | 5.42% |
| 2025-05-23 | 3.10 | 2.98 | -0.14 | -4.49% | 2.98 | 3.13 | 883552 | 27018.20 | 8.19% |
| 2025-05-22 | 3.23 | 3.12 | -0.08 | -2.50% | 3.11 | 3.49 | 1173348 | 37997.06 | 10.87% |
| 2025-05-21 | 3.29 | 3.20 | -0.13 | -3.90% | 3.19 | 3.37 | 985192 | 31964.92 | 9.13% |
| 2025-05-20 | 3.26 | 3.33 | 0.06 | 1.83% | 3.19 | 3.35 | 1605646 | 52732.78 | 14.87% |
| 2025-05-19 | 3.16 | 3.27 | 0.04 | 1.24% | 3.08 | 3.30 | 1608134 | 51590.27 | 14.90% |
| 2025-05-16 | 3.27 | 3.23 | 0.06 | 1.89% | 3.14 | 3.40 | 2679641 | 86362.16 | 24.82% |
| 2025-05-15 | 2.87 | 3.17 | 0.29 | 10.07% | 2.85 | 3.17 | 1180538 | 36116.83 | 10.94% |
| 2025-05-14 | 2.88 | 2.88 | 0.00 | 0.00% | 2.83 | 2.89 | 275932 | 7884.95 | 2.56% |
| 2025-05-13 | 2.93 | 2.88 | -0.03 | -1.03% | 2.87 | 2.97 | 362257 | 10541.54 | 3.36% |
| 2025-05-12 | 2.92 | 2.91 | -0.01 | -0.34% | 2.86 | 2.93 | 321084 | 9260.20 | 2.97% |
| 2025-05-09 | 2.95 | 2.92 | -0.02 | -0.68% | 2.88 | 2.95 | 335384 | 9780.52 | 3.11% |
| 2025-05-08 | 2.84 | 2.94 | 0.08 | 2.80% | 2.82 | 2.96 | 486556 | 14199.34 | 4.51% |
| 2025-05-07 | 2.87 | 2.86 | 0.03 | 1.06% | 2.83 | 2.91 | 344139 | 9846.36 | 3.19% |
| 2025-05-06 | 2.77 | 2.83 | 0.08 | 2.91% | 2.77 | 2.84 | 335408 | 9434.96 | 3.11% |
| 2025-04-30 | 2.76 | 2.75 | -0.03 | -1.08% | 2.75 | 2.82 | 354417 | 9836.39 | 3.28% |
| 2025-04-29 | 2.78 | 2.78 | 0.00 | 0.00% | 2.76 | 2.87 | 411427 | 11554.40 | 3.81% |
| 2025-04-28 | 2.96 | 2.78 | -0.24 | -7.95% | 2.78 | 3.00 | 683880 | 19463.69 | 6.34% |
| 2025-04-25 | 2.96 | 3.02 | 0.01 | 0.33% | 2.96 | 3.13 | 655990 | 19963.62 | 6.08% |
| 2025-04-24 | 3.08 | 3.01 | -0.05 | -1.63% | 2.98 | 3.12 | 684279 | 20789.38 | 6.34% |
| 2025-04-23 | 3.19 | 3.06 | -0.26 | -7.83% | 3.04 | 3.25 | 1263089 | 39376.84 | 11.70% |
| 2025-04-22 | 3.29 | 3.32 | 0.09 | 2.79% | 3.24 | 3.55 | 2033728 | 68878.22 | 18.84% |
| 2025-04-21 | 2.96 | 3.23 | 0.29 | 9.86% | 2.86 | 3.23 | 622678 | 19724.95 | 5.77% |
| 2025-04-18 | 3.08 | 2.94 | -0.20 | -6.37% | 2.93 | 3.10 | 824226 | 24682.64 | 7.64% |
| 2025-04-17 | 3.00 | 3.14 | 0.02 | 0.64% | 2.97 | 3.19 | 1086999 | 33749.11 | 10.07% |
| 2025-04-16 | 3.16 | 3.12 | -0.04 | -1.27% | 3.00 | 3.30 | 1461254 | 45802.62 | 13.54% |
| 2025-04-15 | 2.85 | 3.16 | 0.29 | 10.10% | 2.80 | 3.16 | 979911 | 29218.55 | 9.08% |
| 2025-04-14 | 2.79 | 2.87 | 0.09 | 3.24% | 2.79 | 2.93 | 462285 | 13276.31 | 4.28% |
| 2025-04-11 | 2.81 | 2.78 | -0.06 | -2.11% | 2.76 | 2.83 | 405745 | 11316.81 | 3.76% |
| 2025-04-10 | 2.67 | 2.84 | 0.15 | 5.58% | 2.67 | 2.90 | 776361 | 21814.57 | 7.19% |
| 2025-04-09 | 2.74 | 2.69 | -0.07 | -2.54% | 2.53 | 2.78 | 735551 | 19658.14 | 6.81% |
| 2025-04-08 | 2.43 | 2.76 | 0.25 | 9.96% | 2.43 | 2.76 | 693450 | 18544.20 | 6.42% |
| 2025-04-07 | 2.68 | 2.51 | -0.28 | -10.04% | 2.51 | 2.70 | 328496 | 8410.41 | 3.04% |
| 2025-04-03 | 2.70 | 2.79 | 0.03 | 1.09% | 2.70 | 2.81 | 284354 | 7865.30 | 2.63% |
| 2025-04-02 | 2.78 | 2.76 | -0.02 | -0.72% | 2.75 | 2.78 | 160127 | 4423.99 | 1.48% |
| 2025-04-01 | 2.80 | 2.78 | 0.01 | 0.36% | 2.76 | 2.83 | 215965 | 6049.70 | 2.00% |
| 2025-03-31 | 2.80 | 2.77 | -0.05 | -1.77% | 2.72 | 2.80 | 281110 | 7765.60 | 2.60% |
| 2025-03-28 | 2.92 | 2.82 | -0.10 | -3.42% | 2.81 | 2.93 | 386067 | 11002.46 | 3.58% |
| 2025-03-27 | 2.94 | 2.92 | -0.02 | -0.68% | 2.89 | 2.96 | 218903 | 6403.07 | 2.03% |
| 2025-03-26 | 2.92 | 2.94 | 0.01 | 0.34% | 2.89 | 2.96 | 243968 | 7177.72 | 2.26% |
| 2025-03-25 | 2.95 | 2.93 | -0.02 | -0.68% | 2.89 | 2.96 | 256431 | 7484.58 | 2.38% |
| 2025-03-24 | 3.04 | 2.95 | -0.09 | -2.96% | 2.88 | 3.05 | 499841 | 14759.11 | 4.63% |
| 2025-03-21 | 3.07 | 3.04 | -0.03 | -0.98% | 3.02 | 3.10 | 328901 | 10034.33 | 3.05% |
| 2025-03-20 | 3.09 | 3.07 | -0.03 | -0.97% | 3.07 | 3.13 | 301181 | 9321.10 | 2.79% |
| 2025-03-19 | 3.15 | 3.10 | -0.05 | -1.59% | 3.08 | 3.15 | 305579 | 9485.42 | 2.83% |
| 2025-03-18 | 3.19 | 3.15 | -0.04 | -1.25% | 3.13 | 3.22 | 303413 | 9560.35 | 2.81% |
| 2025-03-17 | 3.21 | 3.19 | 0.00 | 0.00% | 3.18 | 3.28 | 555563 | 17902.34 | 5.15% |
| 2025-03-14 | 3.02 | 3.19 | 0.17 | 5.63% | 3.01 | 3.22 | 847689 | 26615.23 | 7.85% |
| 2025-03-13 | 3.06 | 3.02 | -0.04 | -1.31% | 3.00 | 3.10 | 328957 | 9956.56 | 3.05% |
| 2025-03-12 | 3.07 | 3.06 | 0.00 | 0.00% | 3.04 | 3.15 | 403426 | 12396.14 | 3.74% |
| 2025-03-11 | 3.06 | 3.06 | -0.04 | -1.29% | 3.03 | 3.08 | 349902 | 10671.51 | 3.24% |
| 2025-03-10 | 3.09 | 3.10 | 0.04 | 1.31% | 3.06 | 3.17 | 392789 | 12192.81 | 3.64% |
| 2025-03-07 | 3.12 | 3.06 | -0.06 | -1.92% | 3.05 | 3.12 | 324389 | 9988.13 | 3.01% |
| 2025-03-06 | 3.13 | 3.12 | 0.01 | 0.32% | 3.08 | 3.14 | 256577 | 7997.69 | 2.38% |
| 2025-03-05 | 3.15 | 3.11 | -0.04 | -1.27% | 3.06 | 3.16 | 262985 | 8140.40 | 2.44% |
| 2025-03-04 | 3.14 | 3.15 | 0.01 | 0.32% | 3.10 | 3.15 | 210200 | 6569.49 | 1.95% |
| 2025-03-03 | 3.20 | 3.14 | -0.04 | -1.26% | 3.12 | 3.24 | 294361 | 9358.12 | 2.73% |
| 2025-02-28 | 3.35 | 3.18 | -0.17 | -5.07% | 3.18 | 3.36 | 359299 | 11755.78 | 3.33% |
| 2025-02-27 | 3.26 | 3.35 | 0.10 | 3.08% | 3.26 | 3.42 | 527722 | 17600.35 | 4.89% |
| 2025-02-26 | 3.20 | 3.25 | 0.07 | 2.20% | 3.19 | 3.25 | 283492 | 9133.93 | 2.63% |
| 2025-02-25 | 3.18 | 3.18 | -0.03 | -0.93% | 3.15 | 3.25 | 276610 | 8841.44 | 2.56% |
| 2025-02-24 | 3.18 | 3.21 | 0.05 | 1.58% | 3.18 | 3.30 | 356301 | 11551.09 | 3.30% |
| 2025-02-21 | 3.22 | 3.16 | -0.03 | -0.94% | 3.12 | 3.25 | 274361 | 8672.39 | 2.54% |
| 2025-02-20 | 3.19 | 3.19 | 0.02 | 0.63% | 3.16 | 3.23 | 244804 | 7834.97 | 2.27% |
| 2025-02-19 | 3.18 | 3.17 | -0.01 | -0.31% | 3.14 | 3.20 | 287943 | 9122.81 | 2.67% |
| 2025-02-18 | 3.36 | 3.18 | -0.16 | -4.79% | 3.17 | 3.37 | 388548 | 12614.58 | 3.60% |
西王食品(000639)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。
