| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 3.21 | 3.34 | 0.15 | 4.70% | 3.21 | 3.39 | 481141 | 15979.36 | 4.46% |
| 2025-02-14 | 3.27 | 3.19 | -0.09 | -2.74% | 3.19 | 3.29 | 286004 | 9243.51 | 2.65% |
| 2025-02-13 | 3.26 | 3.28 | 0.02 | 0.61% | 3.24 | 3.35 | 372856 | 12289.55 | 3.45% |
| 2025-02-12 | 3.29 | 3.26 | -0.02 | -0.61% | 3.22 | 3.30 | 282256 | 9175.92 | 2.61% |
| 2025-02-11 | 3.34 | 3.28 | -0.05 | -1.50% | 3.24 | 3.38 | 306277 | 10060.95 | 2.84% |
| 2025-02-10 | 3.20 | 3.33 | 0.16 | 5.05% | 3.18 | 3.33 | 416734 | 13628.04 | 3.86% |
| 2025-02-07 | 3.07 | 3.17 | 0.10 | 3.26% | 3.06 | 3.29 | 572235 | 18180.25 | 5.30% |
| 2025-02-06 | 3.07 | 3.07 | 0.00 | 0.00% | 3.00 | 3.10 | 379825 | 11598.69 | 3.52% |
| 2025-02-05 | 3.03 | 3.07 | 0.05 | 1.66% | 3.00 | 3.09 | 389838 | 11904.10 | 3.61% |
| 2025-01-27 | 3.02 | 3.02 | -0.34 | -10.12% | 3.02 | 3.11 | 729013 | 22206.14 | 6.75% |
| 2025-01-24 | 3.35 | 3.36 | 0.00 | 0.00% | 3.31 | 3.39 | 256974 | 8578.20 | 2.38% |
| 2025-01-23 | 3.42 | 3.36 | -0.04 | -1.18% | 3.35 | 3.48 | 261778 | 8948.36 | 2.43% |
| 2025-01-22 | 3.45 | 3.40 | -0.06 | -1.73% | 3.38 | 3.45 | 174624 | 5939.06 | 1.62% |
| 2025-01-21 | 3.54 | 3.46 | -0.06 | -1.70% | 3.43 | 3.57 | 229161 | 7951.86 | 2.12% |
| 2025-01-20 | 3.52 | 3.52 | 0.03 | 0.86% | 3.45 | 3.58 | 269376 | 9499.44 | 2.50% |
| 2025-01-17 | 3.51 | 3.49 | -0.04 | -1.13% | 3.45 | 3.52 | 181590 | 6322.85 | 1.68% |
| 2025-01-16 | 3.51 | 3.53 | 0.04 | 1.15% | 3.47 | 3.60 | 287469 | 10167.17 | 2.66% |
| 2025-01-15 | 3.49 | 3.49 | 0.01 | 0.29% | 3.45 | 3.53 | 284401 | 9946.76 | 2.63% |
| 2025-01-14 | 3.34 | 3.48 | 0.15 | 4.50% | 3.34 | 3.48 | 269405 | 9242.12 | 2.50% |
| 2025-01-13 | 3.28 | 3.33 | 0.00 | 0.00% | 3.19 | 3.36 | 196147 | 6458.04 | 1.82% |
| 2025-01-10 | 3.49 | 3.33 | -0.16 | -4.58% | 3.33 | 3.50 | 222478 | 7571.65 | 2.06% |
| 2025-01-09 | 3.46 | 3.49 | 0.00 | 0.00% | 3.44 | 3.54 | 211870 | 7403.40 | 1.96% |
| 2025-01-08 | 3.47 | 3.49 | 0.01 | 0.29% | 3.38 | 3.53 | 253556 | 8768.76 | 2.35% |
| 2025-01-07 | 3.45 | 3.48 | 0.05 | 1.46% | 3.35 | 3.48 | 226660 | 7741.29 | 2.10% |
| 2025-01-06 | 3.37 | 3.43 | -0.01 | -0.29% | 3.25 | 3.44 | 285762 | 9618.92 | 2.65% |
| 2025-01-03 | 3.69 | 3.44 | -0.25 | -6.78% | 3.42 | 3.72 | 515835 | 18048.02 | 4.78% |
| 2025-01-02 | 3.58 | 3.69 | 0.09 | 2.50% | 3.55 | 3.79 | 501839 | 18611.09 | 4.65% |
| 2024-12-31 | 3.64 | 3.60 | -0.04 | -1.10% | 3.60 | 3.75 | 344223 | 12633.13 | 3.19% |
| 2024-12-30 | 3.70 | 3.64 | -0.09 | -2.41% | 3.59 | 3.71 | 281406 | 10223.01 | 2.61% |
| 2024-12-27 | 3.69 | 3.73 | 0.04 | 1.08% | 3.65 | 3.80 | 354952 | 13302.78 | 3.29% |
| 2024-12-26 | 3.70 | 3.69 | -0.05 | -1.34% | 3.66 | 3.78 | 450599 | 16745.03 | 4.17% |
| 2024-12-25 | 3.86 | 3.74 | -0.13 | -3.36% | 3.61 | 3.86 | 528833 | 19631.10 | 4.90% |
| 2024-12-24 | 3.83 | 3.87 | 0.03 | 0.78% | 3.77 | 3.91 | 336464 | 12957.47 | 3.12% |
| 2024-12-23 | 4.09 | 3.84 | -0.26 | -6.34% | 3.83 | 4.10 | 513810 | 20173.75 | 4.76% |
| 2024-12-20 | 4.07 | 4.10 | 0.02 | 0.49% | 4.05 | 4.20 | 396906 | 16419.62 | 3.68% |
| 2024-12-19 | 4.08 | 4.08 | -0.10 | -2.39% | 3.98 | 4.16 | 477504 | 19321.23 | 4.42% |
| 2024-12-18 | 4.30 | 4.18 | -0.21 | -4.78% | 4.15 | 4.36 | 668895 | 28170.17 | 6.20% |
| 2024-12-17 | 4.66 | 4.39 | -0.35 | -7.38% | 4.27 | 4.69 | 971458 | 42697.18 | 9.00% |
| 2024-12-16 | 4.61 | 4.74 | 0.07 | 1.50% | 4.50 | 4.88 | 1074968 | 50900.99 | 9.96% |
| 2024-12-13 | 4.90 | 4.67 | -0.35 | -6.97% | 4.67 | 4.91 | 1238687 | 59126.82 | 11.48% |
| 2024-12-12 | 4.63 | 5.02 | 0.32 | 6.81% | 4.53 | 5.11 | 1807486 | 88308.27 | 16.74% |
| 2024-12-11 | 4.35 | 4.70 | 0.18 | 3.98% | 4.34 | 4.86 | 1292761 | 59662.49 | 11.98% |
| 2024-12-10 | 4.89 | 4.52 | -0.12 | -2.59% | 4.46 | 4.95 | 1738694 | 82267.62 | 16.11% |
| 2024-12-09 | 4.38 | 4.64 | 0.26 | 5.94% | 4.32 | 4.82 | 1859733 | 86656.28 | 17.23% |
| 2024-12-06 | 4.17 | 4.38 | 0.14 | 3.30% | 4.13 | 4.47 | 993396 | 43229.79 | 9.20% |
| 2024-12-05 | 4.15 | 4.24 | -0.10 | -2.30% | 4.08 | 4.31 | 1009935 | 42051.24 | 9.36% |
| 2024-12-04 | 4.08 | 4.34 | 0.16 | 3.83% | 4.00 | 4.60 | 1514276 | 66440.09 | 14.03% |
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。
