| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 3.04 | 3.11 | 0.01 | 0.32% | 3.03 | 3.16 | 1413270 | 44057.77 | 13.09% |
| 2026-03-25 | 2.83 | 3.10 | 0.28 | 9.93% | 2.82 | 3.10 | 531140 | 16072.93 | 4.92% |
| 2026-03-24 | 2.73 | 2.82 | 0.14 | 5.22% | 2.65 | 2.82 | 665296 | 18291.42 | 6.16% |
| 2026-03-23 | 2.74 | 2.68 | -0.13 | -4.63% | 2.65 | 2.88 | 754293 | 20665.51 | 6.99% |
| 2026-03-20 | 2.99 | 2.81 | -0.16 | -5.39% | 2.80 | 3.00 | 734208 | 21052.53 | 6.80% |
| 2026-03-19 | 3.03 | 2.97 | -0.07 | -2.30% | 2.95 | 3.09 | 738503 | 22232.67 | 6.84% |
| 2026-03-18 | 3.15 | 3.04 | -0.10 | -3.18% | 3.03 | 3.16 | 1032924 | 31788.94 | 9.57% |
| 2026-03-17 | 3.06 | 3.14 | 0.00 | 0.00% | 3.02 | 3.23 | 1953266 | 61790.30 | 18.10% |
| 2026-03-16 | 2.90 | 3.14 | 0.29 | 10.18% | 2.89 | 3.14 | 1114353 | 34068.50 | 10.32% |
| 2026-03-13 | 2.82 | 2.85 | 0.03 | 1.06% | 2.81 | 2.89 | 378853 | 10817.51 | 3.51% |
| 2026-03-12 | 2.85 | 2.82 | -0.03 | -1.05% | 2.81 | 2.87 | 270899 | 7696.52 | 2.51% |
| 2026-03-11 | 2.85 | 2.85 | 0.00 | 0.00% | 2.81 | 2.86 | 246318 | 6984.07 | 2.28% |
| 2026-03-10 | 2.84 | 2.85 | 0.00 | 0.00% | 2.83 | 2.88 | 313184 | 8926.93 | 2.90% |
| 2026-03-09 | 2.80 | 2.85 | 0.03 | 1.06% | 2.78 | 2.95 | 607016 | 17439.42 | 5.62% |
| 2026-03-06 | 2.74 | 2.82 | 0.08 | 2.92% | 2.72 | 2.83 | 308433 | 8605.24 | 2.86% |
| 2026-03-05 | 2.77 | 2.74 | 0.02 | 0.74% | 2.72 | 2.78 | 248984 | 6858.27 | 2.31% |
| 2026-03-04 | 2.71 | 2.72 | -0.02 | -0.73% | 2.65 | 2.75 | 322034 | 8733.16 | 2.98% |
| 2026-03-03 | 2.81 | 2.74 | -0.06 | -2.14% | 2.73 | 2.84 | 469484 | 13068.52 | 4.35% |
| 2026-03-02 | 2.88 | 2.80 | -0.12 | -4.11% | 2.79 | 2.89 | 525748 | 14862.52 | 4.87% |
| 2026-02-27 | 2.89 | 2.92 | 0.02 | 0.69% | 2.89 | 2.93 | 235905 | 6863.14 | 2.19% |
| 2026-02-26 | 2.94 | 2.90 | -0.04 | -1.36% | 2.89 | 2.96 | 303210 | 8828.47 | 2.81% |
| 2026-02-25 | 2.92 | 2.94 | 0.03 | 1.03% | 2.90 | 3.00 | 360363 | 10667.62 | 3.34% |
| 2026-02-24 | 2.89 | 2.91 | 0.06 | 2.11% | 2.87 | 2.91 | 319884 | 9265.49 | 2.96% |
| 2026-02-13 | 2.86 | 2.85 | 0.00 | 0.00% | 2.85 | 2.91 | 263592 | 7586.75 | 2.44% |
| 2026-02-12 | 2.92 | 2.85 | -0.08 | -2.73% | 2.85 | 2.93 | 398727 | 11450.54 | 3.69% |
| 2026-02-11 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 2.97 | 283688 | 8325.55 | 2.63% |
| 2026-02-10 | 2.97 | 2.96 | 0.00 | 0.00% | 2.93 | 2.98 | 263677 | 7801.89 | 2.44% |
| 2026-02-09 | 2.99 | 2.96 | 0.03 | 1.02% | 2.94 | 2.99 | 313240 | 9271.73 | 2.90% |
| 2026-02-06 | 2.94 | 2.93 | 0.00 | 0.00% | 2.88 | 2.95 | 400434 | 11705.59 | 3.71% |
| 2026-02-05 | 2.90 | 2.93 | 0.02 | 0.69% | 2.89 | 3.04 | 580540 | 17193.24 | 5.38% |
| 2026-02-04 | 2.86 | 2.91 | 0.05 | 1.75% | 2.84 | 2.92 | 454280 | 13136.12 | 4.21% |
| 2026-02-03 | 2.84 | 2.86 | 0.01 | 0.35% | 2.80 | 2.88 | 662278 | 18849.29 | 6.14% |
| 2026-02-02 | 2.86 | 2.85 | -0.32 | -10.09% | 2.85 | 2.94 | 856268 | 24531.50 | 7.93% |
| 2026-01-30 | 3.19 | 3.17 | -0.04 | -1.25% | 3.16 | 3.26 | 581673 | 18569.15 | 5.39% |
| 2026-01-29 | 3.18 | 3.21 | 0.03 | 0.94% | 3.14 | 3.21 | 412855 | 13131.27 | 3.82% |
| 2026-01-28 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 369340 | 11752.70 | 3.42% |
| 2026-01-27 | 3.24 | 3.18 | -0.06 | -1.85% | 3.14 | 3.26 | 470217 | 14923.45 | 4.36% |
| 2026-01-26 | 3.31 | 3.24 | -0.07 | -2.11% | 3.21 | 3.32 | 481951 | 15639.62 | 4.46% |
| 2026-01-23 | 3.31 | 3.31 | 0.01 | 0.30% | 3.28 | 3.32 | 397531 | 13112.31 | 3.68% |
| 2026-01-22 | 3.25 | 3.30 | 0.06 | 1.85% | 3.22 | 3.30 | 447206 | 14647.44 | 4.14% |
| 2026-01-21 | 3.23 | 3.24 | -0.01 | -0.31% | 3.19 | 3.26 | 364877 | 11780.26 | 3.38% |
| 2026-01-20 | 3.25 | 3.25 | -0.01 | -0.31% | 3.22 | 3.27 | 409561 | 13292.55 | 3.79% |
| 2026-01-19 | 3.18 | 3.26 | 0.09 | 2.84% | 3.17 | 3.26 | 502696 | 16198.92 | 4.66% |
| 2026-01-16 | 3.24 | 3.17 | -0.07 | -2.16% | 3.16 | 3.26 | 620720 | 19808.79 | 5.75% |
| 2026-01-15 | 3.31 | 3.24 | -0.09 | -2.70% | 3.22 | 3.35 | 648505 | 21235.72 | 6.01% |
| 2026-01-14 | 3.37 | 3.33 | -0.05 | -1.48% | 3.27 | 3.41 | 841691 | 28196.21 | 7.80% |
| 2026-01-13 | 3.42 | 3.38 | -0.04 | -1.17% | 3.36 | 3.48 | 837779 | 28656.68 | 7.76% |
| 2026-01-12 | 3.33 | 3.42 | 0.09 | 2.70% | 3.33 | 3.42 | 757351 | 25608.81 | 7.02% |
| 2026-01-09 | 3.31 | 3.33 | 0.01 | 0.30% | 3.28 | 3.34 | 581721 | 19278.53 | 5.39% |
| 2026-01-08 | 3.27 | 3.32 | 0.03 | 0.91% | 3.25 | 3.34 | 562193 | 18549.84 | 5.21% |
| 2026-01-07 | 3.33 | 3.29 | -0.05 | -1.50% | 3.24 | 3.34 | 623577 | 20483.98 | 5.78% |
| 2026-01-06 | 3.29 | 3.34 | 0.05 | 1.52% | 3.27 | 3.35 | 664610 | 22098.00 | 6.16% |
| 2026-01-05 | 3.31 | 3.29 | -0.02 | -0.60% | 3.26 | 3.33 | 529459 | 17386.90 | 4.91% |
| 2025-12-31 | 3.34 | 3.31 | -0.01 | -0.30% | 3.27 | 3.35 | 477111 | 15796.63 | 4.42% |
| 2025-12-30 | 3.36 | 3.32 | -0.06 | -1.78% | 3.27 | 3.38 | 567412 | 18862.81 | 5.26% |
| 2025-12-29 | 3.50 | 3.38 | -0.14 | -3.98% | 3.34 | 3.52 | 798919 | 27154.92 | 7.40% |
| 2025-12-26 | 3.54 | 3.52 | 0.01 | 0.28% | 3.51 | 3.61 | 780342 | 27627.61 | 7.23% |
| 2025-12-25 | 3.56 | 3.51 | -0.01 | -0.28% | 3.50 | 3.64 | 722715 | 25677.85 | 6.70% |
| 2025-12-24 | 3.61 | 3.52 | -0.07 | -1.95% | 3.51 | 3.62 | 686423 | 24338.61 | 6.36% |
| 2025-12-23 | 3.68 | 3.59 | -0.08 | -2.18% | 3.56 | 3.71 | 1158243 | 41789.18 | 10.73% |
| 2025-12-22 | 3.60 | 3.67 | 0.05 | 1.38% | 3.51 | 3.76 | 1861920 | 68321.38 | 17.25% |
| 2025-12-19 | 3.28 | 3.62 | 0.33 | 10.03% | 3.25 | 3.62 | 1026200 | 35520.72 | 9.51% |
| 2025-12-18 | 3.19 | 3.29 | 0.07 | 2.17% | 3.18 | 3.34 | 846098 | 27769.72 | 7.84% |
| 2025-12-17 | 3.28 | 3.22 | -0.04 | -1.23% | 3.14 | 3.30 | 948018 | 30464.42 | 8.78% |
| 2025-12-16 | 3.25 | 3.26 | 0.01 | 0.31% | 3.23 | 3.42 | 1097936 | 36480.12 | 10.17% |
| 2025-12-15 | 3.18 | 3.25 | 0.07 | 2.20% | 3.18 | 3.30 | 838179 | 27201.70 | 7.77% |
| 2025-12-12 | 3.25 | 3.18 | -0.08 | -2.45% | 3.16 | 3.29 | 1000036 | 32185.88 | 9.26% |
| 2025-12-11 | 3.52 | 3.26 | -0.28 | -7.91% | 3.26 | 3.54 | 1460552 | 49108.68 | 13.53% |
| 2025-12-10 | 3.74 | 3.54 | -0.08 | -2.21% | 3.51 | 3.82 | 1479383 | 53554.83 | 13.71% |
| 2025-12-09 | 3.71 | 3.62 | -0.14 | -3.72% | 3.54 | 3.74 | 1803388 | 65622.90 | 16.71% |
| 2025-12-08 | 4.00 | 3.76 | 0.00 | 0.00% | 3.66 | 4.10 | 2980391 | 112931.09 | 27.61% |
| 2025-12-05 | 3.44 | 3.76 | 0.34 | 9.94% | 3.38 | 3.76 | 696478 | 25636.59 | 6.45% |
| 2025-12-04 | 3.58 | 3.42 | -0.17 | -4.74% | 3.39 | 3.68 | 892680 | 31108.87 | 8.27% |
| 2025-12-03 | 3.52 | 3.59 | 0.04 | 1.13% | 3.49 | 3.65 | 1120509 | 40004.61 | 10.38% |
| 2025-12-02 | 3.40 | 3.55 | 0.15 | 4.41% | 3.36 | 3.65 | 1103404 | 38777.91 | 10.22% |
| 2025-12-01 | 3.40 | 3.40 | -0.01 | -0.29% | 3.38 | 3.46 | 527141 | 18001.98 | 4.88% |
| 2025-11-28 | 3.33 | 3.41 | 0.09 | 2.71% | 3.24 | 3.41 | 576688 | 19280.88 | 5.34% |
| 2025-11-27 | 3.25 | 3.32 | 0.07 | 2.15% | 3.23 | 3.36 | 522210 | 17289.51 | 4.84% |
| 2025-11-26 | 3.24 | 3.25 | 0.03 | 0.93% | 3.22 | 3.32 | 470598 | 15381.41 | 4.36% |
| 2025-11-25 | 3.26 | 3.22 | 0.03 | 0.94% | 3.18 | 3.27 | 427388 | 13755.64 | 3.96% |
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。
