| 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 | 3.24 | 3.26 | 0.04 | 1.24% | 3.22 | 3.33 | 503116 | 16509.26 | 4.66% |
| 2025-10-23 | 3.17 | 3.22 | 0.04 | 1.26% | 3.16 | 3.27 | 366032 | 11793.30 | 3.39% |
| 2025-10-22 | 3.12 | 3.18 | 0.04 | 1.27% | 3.11 | 3.21 | 391236 | 12466.02 | 3.62% |
| 2025-10-21 | 3.07 | 3.14 | 0.07 | 2.28% | 3.05 | 3.15 | 274227 | 8528.46 | 2.54% |
| 2025-10-20 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.07 | 127030 | 3888.13 | 1.18% |
| 2025-10-17 | 3.07 | 3.05 | -0.03 | -0.97% | 3.03 | 3.10 | 169432 | 5200.74 | 1.57% |
| 2025-10-16 | 3.11 | 3.08 | -0.04 | -1.28% | 3.07 | 3.13 | 179248 | 5539.20 | 1.66% |
| 2025-10-15 | 3.11 | 3.12 | 0.03 | 0.97% | 3.09 | 3.13 | 231166 | 7196.05 | 2.14% |
| 2025-10-14 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 194798 | 6030.74 | 1.80% |
| 2025-10-13 | 3.07 | 3.09 | -0.04 | -1.28% | 3.02 | 3.10 | 227796 | 6988.94 | 2.11% |
| 2025-10-10 | 3.10 | 3.13 | 0.04 | 1.29% | 3.09 | 3.16 | 284522 | 8909.08 | 2.64% |
| 2025-10-09 | 3.11 | 3.09 | -0.01 | -0.32% | 3.05 | 3.11 | 188147 | 5790.21 | 1.74% |
| 2025-09-30 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.11 | 171677 | 5309.62 | 1.59% |
| 2025-09-29 | 3.08 | 3.09 | 0.01 | 0.32% | 2.98 | 3.10 | 256756 | 7834.25 | 2.38% |
| 2025-09-26 | 3.07 | 3.08 | 0.00 | 0.00% | 3.05 | 3.12 | 229541 | 7090.42 | 2.13% |
| 2025-09-25 | 3.14 | 3.08 | -0.05 | -1.60% | 3.07 | 3.16 | 243208 | 7553.04 | 2.25% |
| 2025-09-24 | 3.11 | 3.13 | 0.01 | 0.32% | 3.09 | 3.16 | 227397 | 7118.43 | 2.11% |
| 2025-09-23 | 3.20 | 3.12 | -0.07 | -2.19% | 3.08 | 3.21 | 312247 | 9738.07 | 2.89% |
| 2025-09-22 | 3.24 | 3.19 | -0.06 | -1.85% | 3.16 | 3.24 | 347943 | 11093.09 | 3.22% |
| 2025-09-19 | 3.31 | 3.25 | -0.09 | -2.69% | 3.22 | 3.33 | 364834 | 11880.36 | 3.38% |
| 2025-09-18 | 3.37 | 3.34 | -0.03 | -0.89% | 3.29 | 3.42 | 450965 | 15151.35 | 4.18% |
| 2025-09-17 | 3.42 | 3.37 | -0.05 | -1.46% | 3.34 | 3.45 | 401603 | 13605.85 | 3.72% |
| 2025-09-16 | 3.41 | 3.42 | 0.01 | 0.29% | 3.37 | 3.44 | 369711 | 12570.46 | 3.43% |
| 2025-09-15 | 3.40 | 3.41 | 0.03 | 0.89% | 3.37 | 3.45 | 391939 | 13339.58 | 3.63% |
| 2025-09-12 | 3.39 | 3.38 | -0.01 | -0.29% | 3.36 | 3.42 | 372537 | 12623.27 | 3.45% |
| 2025-09-11 | 3.40 | 3.39 | -0.03 | -0.88% | 3.33 | 3.41 | 523115 | 17602.91 | 4.85% |
| 2025-09-10 | 3.36 | 3.42 | 0.06 | 1.79% | 3.33 | 3.43 | 594278 | 20197.72 | 5.51% |
| 2025-09-09 | 3.35 | 3.36 | 0.01 | 0.30% | 3.33 | 3.40 | 523955 | 17630.99 | 4.85% |
| 2025-09-08 | 3.33 | 3.35 | 0.01 | 0.30% | 3.31 | 3.39 | 586487 | 19622.18 | 5.43% |
| 2025-09-05 | 3.34 | 3.34 | 0.02 | 0.60% | 3.24 | 3.37 | 749907 | 24811.62 | 6.95% |
| 2025-09-04 | 3.21 | 3.32 | 0.12 | 3.75% | 3.18 | 3.36 | 950220 | 31359.76 | 8.80% |
| 2025-09-03 | 3.27 | 3.20 | -0.07 | -2.14% | 3.19 | 3.31 | 508762 | 16583.05 | 4.71% |
| 2025-09-02 | 3.23 | 3.27 | 0.05 | 1.55% | 3.19 | 3.31 | 531168 | 17314.15 | 4.92% |
| 2025-09-01 | 3.19 | 3.22 | 0.02 | 0.63% | 3.16 | 3.25 | 317895 | 10230.55 | 2.95% |
| 2025-08-29 | 3.19 | 3.20 | 0.00 | 0.00% | 3.18 | 3.23 | 302875 | 9712.17 | 2.81% |
| 2025-08-28 | 3.21 | 3.20 | -0.01 | -0.31% | 3.06 | 3.25 | 566620 | 17915.93 | 5.25% |
| 2025-08-27 | 3.31 | 3.21 | -0.12 | -3.60% | 3.21 | 3.33 | 629839 | 20539.51 | 5.83% |
| 2025-08-26 | 3.30 | 3.33 | 0.02 | 0.60% | 3.29 | 3.35 | 463056 | 15402.16 | 4.29% |
| 2025-08-25 | 3.30 | 3.31 | 0.02 | 0.61% | 3.27 | 3.34 | 611689 | 20249.21 | 5.67% |
| 2025-08-22 | 3.31 | 3.29 | -0.02 | -0.60% | 3.24 | 3.31 | 395814 | 12918.83 | 3.67% |
| 2025-08-21 | 3.34 | 3.31 | -0.04 | -1.19% | 3.29 | 3.36 | 466520 | 15497.93 | 4.32% |
| 2025-08-20 | 3.28 | 3.35 | 0.07 | 2.13% | 3.25 | 3.35 | 613810 | 20311.63 | 5.69% |
| 2025-08-19 | 3.24 | 3.28 | 0.05 | 1.55% | 3.22 | 3.30 | 379931 | 12430.22 | 3.52% |
| 2025-08-18 | 3.22 | 3.23 | 0.02 | 0.62% | 3.19 | 3.27 | 383606 | 12409.93 | 3.55% |
| 2025-08-15 | 3.21 | 3.21 | 0.00 | 0.00% | 3.20 | 3.24 | 308887 | 9919.42 | 2.86% |
| 2025-08-14 | 3.31 | 3.21 | -0.12 | -3.60% | 3.21 | 3.36 | 487878 | 15929.08 | 4.52% |
| 2025-08-13 | 3.32 | 3.33 | 0.06 | 1.83% | 3.29 | 3.35 | 584430 | 19443.22 | 5.41% |
| 2025-08-12 | 3.27 | 3.27 | 0.00 | 0.00% | 3.23 | 3.29 | 266812 | 8686.88 | 2.47% |
| 2025-08-11 | 3.20 | 3.27 | 0.07 | 2.19% | 3.18 | 3.27 | 379303 | 12287.83 | 3.51% |
| 2025-08-08 | 3.22 | 3.20 | -0.02 | -0.62% | 3.18 | 3.23 | 282708 | 9044.63 | 2.62% |
| 2025-08-07 | 3.20 | 3.22 | 0.01 | 0.31% | 3.20 | 3.24 | 213115 | 6855.55 | 1.97% |
| 2025-08-06 | 3.24 | 3.21 | -0.03 | -0.93% | 3.18 | 3.24 | 217416 | 6963.63 | 2.01% |
| 2025-08-05 | 3.21 | 3.24 | 0.04 | 1.25% | 3.20 | 3.24 | 174638 | 5627.48 | 1.62% |
| 2025-08-04 | 3.19 | 3.20 | -0.01 | -0.31% | 3.17 | 3.23 | 169952 | 5433.28 | 1.57% |
| 2025-08-01 | 3.20 | 3.21 | 0.02 | 0.63% | 3.17 | 3.22 | 206469 | 6618.82 | 1.91% |
| 2025-07-31 | 3.29 | 3.19 | -0.11 | -3.33% | 3.18 | 3.30 | 409575 | 13215.12 | 3.79% |
| 2025-07-30 | 3.26 | 3.30 | 0.03 | 0.92% | 3.25 | 3.31 | 327560 | 10754.05 | 3.03% |
| 2025-07-29 | 3.29 | 3.27 | -0.02 | -0.61% | 3.23 | 3.32 | 310644 | 10115.16 | 2.88% |
| 2025-07-28 | 3.31 | 3.29 | -0.02 | -0.60% | 3.29 | 3.33 | 217786 | 7200.45 | 2.02% |
| 2025-07-25 | 3.35 | 3.31 | -0.05 | -1.49% | 3.29 | 3.36 | 318598 | 10578.36 | 2.95% |
| 2025-07-24 | 3.28 | 3.36 | 0.07 | 2.13% | 3.28 | 3.36 | 409684 | 13663.73 | 3.80% |
| 2025-07-23 | 3.34 | 3.29 | -0.05 | -1.50% | 3.29 | 3.39 | 383572 | 12786.06 | 3.55% |
| 2025-07-22 | 3.33 | 3.34 | 0.01 | 0.30% | 3.27 | 3.34 | 417693 | 13821.13 | 3.87% |
| 2025-07-21 | 3.30 | 3.33 | 0.03 | 0.91% | 3.28 | 3.35 | 341491 | 11350.83 | 3.16% |
| 2025-07-18 | 3.33 | 3.30 | -0.01 | -0.30% | 3.28 | 3.34 | 259622 | 8577.07 | 2.41% |
| 2025-07-17 | 3.26 | 3.31 | 0.06 | 1.85% | 3.25 | 3.32 | 337587 | 11112.66 | 3.13% |
| 2025-07-16 | 3.21 | 3.25 | 0.03 | 0.93% | 3.20 | 3.27 | 302278 | 9789.71 | 2.80% |
| 2025-07-15 | 3.29 | 3.22 | -0.11 | -3.30% | 3.17 | 3.29 | 545742 | 17541.10 | 5.06% |
| 2025-07-14 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.35 | 359194 | 11943.67 | 3.33% |
| 2025-07-11 | 3.38 | 3.33 | -0.02 | -0.60% | 3.32 | 3.39 | 360398 | 12047.33 | 3.34% |
| 2025-07-10 | 3.30 | 3.35 | 0.04 | 1.21% | 3.30 | 3.38 | 452394 | 15100.04 | 4.19% |
| 2025-07-09 | 3.30 | 3.31 | 0.00 | 0.00% | 3.28 | 3.33 | 400756 | 13245.14 | 3.71% |
| 2025-07-08 | 3.27 | 3.31 | 0.03 | 0.91% | 3.25 | 3.32 | 470897 | 15488.64 | 4.36% |
| 2025-07-07 | 3.22 | 3.28 | 0.07 | 2.18% | 3.22 | 3.34 | 574942 | 18877.05 | 5.33% |
| 2025-07-04 | 3.27 | 3.21 | -0.06 | -1.83% | 3.21 | 3.28 | 369925 | 11955.88 | 3.43% |
| 2025-07-03 | 3.27 | 3.27 | -0.01 | -0.30% | 3.24 | 3.31 | 382122 | 12513.57 | 3.54% |
| 2025-07-02 | 3.23 | 3.28 | 0.05 | 1.55% | 3.22 | 3.31 | 605198 | 19813.14 | 5.61% |
| 2025-07-01 | 3.21 | 3.23 | 0.01 | 0.31% | 3.15 | 3.24 | 488620 | 15646.47 | 4.53% |
| 2025-06-30 | 3.21 | 3.22 | 0.00 | 0.00% | 3.19 | 3.23 | 331855 | 10662.23 | 3.07% |
| 2025-06-27 | 3.20 | 3.22 | 0.01 | 0.31% | 3.19 | 3.24 | 324739 | 10444.80 | 3.01% |
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。
