| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 6.87 | 6.83 | -0.05 | -0.73% | 6.82 | 6.90 | 126133 | 8664.01 | 1.42% |
| 2025-07-08 | 6.79 | 6.88 | 0.08 | 1.18% | 6.78 | 6.88 | 129503 | 8866.22 | 1.46% |
| 2025-07-07 | 6.80 | 6.80 | 0.02 | 0.29% | 6.73 | 6.82 | 79707 | 5411.71 | 0.90% |
| 2025-07-04 | 6.88 | 6.78 | -0.11 | -1.60% | 6.77 | 6.89 | 126403 | 8617.51 | 1.43% |
| 2025-07-03 | 6.87 | 6.89 | 0.01 | 0.15% | 6.85 | 6.91 | 91160 | 6274.28 | 1.03% |
| 2025-07-02 | 6.88 | 6.88 | 0.00 | 0.00% | 6.83 | 6.90 | 95044 | 6522.87 | 1.07% |
| 2025-07-01 | 6.87 | 6.88 | 0.00 | 0.00% | 6.80 | 6.92 | 114649 | 7853.86 | 1.29% |
| 2025-06-30 | 6.90 | 6.88 | -0.02 | -0.29% | 6.84 | 6.90 | 110459 | 7584.76 | 1.25% |
| 2025-06-27 | 6.76 | 6.90 | 0.15 | 2.22% | 6.75 | 6.91 | 188090 | 12883.52 | 2.12% |
| 2025-06-26 | 6.77 | 6.75 | -0.02 | -0.30% | 6.75 | 6.84 | 131449 | 8930.70 | 1.48% |
| 2025-06-25 | 6.74 | 6.79 | 0.05 | 0.74% | 6.66 | 6.79 | 142902 | 9623.04 | 1.61% |
| 2025-06-24 | 6.55 | 6.74 | 0.18 | 2.74% | 6.54 | 6.77 | 152956 | 10251.98 | 1.73% |
| 2025-06-23 | 6.45 | 6.56 | 0.05 | 0.77% | 6.43 | 6.58 | 103088 | 6728.09 | 1.16% |
| 2025-06-20 | 6.57 | 6.51 | -0.07 | -1.06% | 6.49 | 6.65 | 109449 | 7168.65 | 1.24% |
| 2025-06-19 | 6.77 | 6.58 | -0.21 | -3.09% | 6.56 | 6.78 | 175512 | 11672.55 | 1.98% |
| 2025-06-18 | 6.77 | 6.79 | -0.01 | -0.15% | 6.68 | 6.81 | 174319 | 11745.32 | 1.97% |
| 2025-06-17 | 6.92 | 6.80 | -0.12 | -1.73% | 6.73 | 6.95 | 249020 | 16948.74 | 2.81% |
| 2025-06-16 | 6.90 | 6.92 | -0.17 | -2.40% | 6.79 | 6.96 | 333114 | 22996.54 | 3.76% |
| 2025-06-13 | 7.11 | 7.09 | -0.03 | -0.42% | 7.02 | 7.35 | 448998 | 32144.01 | 5.07% |
| 2025-06-12 | 6.93 | 7.12 | 0.18 | 2.59% | 6.90 | 7.23 | 386681 | 27516.14 | 4.36% |
| 2025-06-11 | 6.94 | 6.94 | 0.00 | 0.00% | 6.93 | 6.99 | 124158 | 8636.77 | 1.40% |
| 2025-06-10 | 7.03 | 6.94 | -0.10 | -1.42% | 6.87 | 7.08 | 130570 | 9096.50 | 1.47% |
| 2025-06-09 | 7.00 | 7.04 | 0.05 | 0.72% | 6.97 | 7.08 | 124653 | 8763.80 | 1.41% |
| 2025-06-06 | 6.96 | 6.99 | 0.00 | 0.00% | 6.92 | 7.02 | 121756 | 8488.07 | 1.37% |
| 2025-06-05 | 6.89 | 6.99 | 0.11 | 1.60% | 6.84 | 7.08 | 233434 | 16290.65 | 2.64% |
| 2025-06-04 | 6.85 | 6.88 | 0.05 | 0.73% | 6.84 | 6.93 | 103854 | 7156.69 | 1.17% |
| 2025-06-03 | 6.80 | 6.83 | 0.01 | 0.15% | 6.75 | 6.88 | 80905 | 5532.64 | 0.91% |
| 2025-05-30 | 6.97 | 6.82 | -0.16 | -2.29% | 6.81 | 6.99 | 135391 | 9293.90 | 1.53% |
| 2025-05-29 | 6.87 | 6.98 | 0.06 | 0.87% | 6.86 | 6.99 | 102532 | 7134.18 | 1.16% |
| 2025-05-28 | 6.99 | 6.92 | -0.08 | -1.14% | 6.88 | 7.02 | 110527 | 7655.12 | 1.25% |
| 2025-05-27 | 6.90 | 7.00 | 0.08 | 1.16% | 6.85 | 7.04 | 137904 | 9586.57 | 1.56% |
| 2025-05-26 | 6.82 | 6.92 | 0.10 | 1.47% | 6.80 | 6.95 | 93346 | 6431.79 | 1.05% |
| 2025-05-23 | 6.93 | 6.82 | -0.12 | -1.73% | 6.81 | 7.02 | 136746 | 9457.55 | 1.54% |
| 2025-05-22 | 7.01 | 6.94 | -0.11 | -1.56% | 6.93 | 7.06 | 108361 | 7563.10 | 1.22% |
| 2025-05-21 | 7.08 | 7.05 | -0.04 | -0.56% | 6.98 | 7.08 | 115411 | 8108.45 | 1.30% |
| 2025-05-20 | 7.12 | 7.09 | -0.04 | -0.56% | 7.03 | 7.14 | 142726 | 10082.35 | 1.61% |
| 2025-05-19 | 6.94 | 7.13 | 0.18 | 2.59% | 6.89 | 7.17 | 221291 | 15579.29 | 2.50% |
| 2025-05-16 | 6.93 | 6.95 | -0.04 | -0.57% | 6.91 | 7.02 | 160862 | 11218.91 | 1.82% |
| 2025-05-15 | 7.00 | 6.99 | -0.04 | -0.57% | 6.96 | 7.17 | 253172 | 17858.34 | 2.86% |
| 2025-05-14 | 6.94 | 7.03 | 0.09 | 1.30% | 6.93 | 7.12 | 229000 | 16148.97 | 2.58% |
| 2025-05-13 | 7.04 | 6.94 | -0.06 | -0.86% | 6.94 | 7.08 | 132237 | 9268.36 | 1.49% |
| 2025-05-12 | 6.98 | 7.00 | 0.08 | 1.16% | 6.96 | 7.05 | 126692 | 8862.38 | 1.43% |
| 2025-05-09 | 7.01 | 6.92 | -0.12 | -1.70% | 6.92 | 7.04 | 121493 | 8454.41 | 1.37% |
| 2025-05-08 | 6.89 | 7.04 | 0.11 | 1.59% | 6.88 | 7.07 | 172209 | 12069.12 | 1.94% |
| 2025-05-07 | 6.98 | 6.93 | 0.03 | 0.43% | 6.87 | 7.03 | 172129 | 11923.32 | 1.94% |
| 2025-05-06 | 6.76 | 6.90 | 0.19 | 2.83% | 6.76 | 6.93 | 175032 | 11989.00 | 1.98% |
| 2025-04-30 | 6.65 | 6.71 | 0.07 | 1.05% | 6.65 | 6.74 | 134942 | 9056.75 | 1.52% |
| 2025-04-29 | 6.59 | 6.64 | 0.13 | 2.00% | 6.55 | 6.70 | 136709 | 9086.83 | 1.54% |
| 2025-04-28 | 6.69 | 6.51 | -0.17 | -2.54% | 6.48 | 6.69 | 140944 | 9230.92 | 1.59% |
| 2025-04-25 | 6.59 | 6.68 | 0.10 | 1.52% | 6.59 | 6.76 | 183673 | 12302.70 | 2.07% |
| 2025-04-24 | 6.58 | 6.58 | -0.02 | -0.30% | 6.47 | 6.64 | 163267 | 10717.36 | 1.84% |
| 2025-04-23 | 6.54 | 6.60 | 0.09 | 1.38% | 6.52 | 6.63 | 144171 | 9486.76 | 1.63% |
| 2025-04-22 | 6.52 | 6.51 | -0.01 | -0.15% | 6.48 | 6.54 | 108228 | 7043.90 | 1.22% |
| 2025-04-21 | 6.40 | 6.52 | 0.11 | 1.72% | 6.36 | 6.52 | 122465 | 7931.58 | 1.38% |
| 2025-04-18 | 6.39 | 6.41 | 0.02 | 0.31% | 6.34 | 6.44 | 88983 | 5679.94 | 1.00% |
| 2025-04-17 | 6.32 | 6.39 | 0.02 | 0.31% | 6.30 | 6.48 | 144145 | 9256.67 | 1.63% |
| 2025-04-16 | 6.46 | 6.37 | -0.10 | -1.55% | 6.28 | 6.52 | 166763 | 10647.88 | 1.88% |
| 2025-04-15 | 6.64 | 6.47 | -0.18 | -2.71% | 6.45 | 6.65 | 231401 | 15073.85 | 2.61% |
| 2025-04-14 | 6.42 | 6.65 | 0.33 | 5.22% | 6.36 | 6.79 | 353343 | 23237.61 | 3.99% |
| 2025-04-11 | 6.20 | 6.32 | 0.07 | 1.12% | 6.18 | 6.40 | 156370 | 9862.91 | 1.77% |
| 2025-04-10 | 6.27 | 6.25 | 0.10 | 1.63% | 6.23 | 6.37 | 197910 | 12457.59 | 2.23% |
| 2025-04-09 | 5.93 | 6.15 | 0.07 | 1.15% | 5.62 | 6.19 | 293739 | 17432.84 | 3.32% |
| 2025-04-08 | 6.25 | 6.08 | -0.31 | -4.85% | 5.85 | 6.36 | 376755 | 22903.18 | 4.25% |
| 2025-04-07 | 6.66 | 6.39 | -0.71 | -10.00% | 6.39 | 6.66 | 194283 | 12512.94 | 2.19% |
| 2025-04-03 | 7.07 | 7.10 | -0.04 | -0.56% | 7.04 | 7.19 | 140806 | 10002.75 | 1.59% |
| 2025-04-02 | 7.06 | 7.14 | 0.08 | 1.13% | 7.03 | 7.21 | 135983 | 9721.80 | 1.53% |
| 2025-04-01 | 7.02 | 7.06 | 0.04 | 0.57% | 7.02 | 7.22 | 163045 | 11602.73 | 1.84% |
| 2025-03-31 | 7.15 | 7.02 | -0.22 | -3.04% | 6.90 | 7.19 | 239827 | 16860.25 | 2.71% |
| 2025-03-28 | 7.35 | 7.24 | -0.20 | -2.69% | 7.23 | 7.45 | 215265 | 15777.52 | 2.43% |
| 2025-03-27 | 7.44 | 7.44 | -0.06 | -0.80% | 7.32 | 7.52 | 233523 | 17345.30 | 2.64% |
| 2025-03-26 | 7.46 | 7.50 | 0.14 | 1.90% | 7.42 | 7.64 | 378174 | 28491.55 | 4.27% |
| 2025-03-25 | 7.12 | 7.36 | 0.23 | 3.23% | 7.12 | 7.40 | 271547 | 19719.27 | 3.07% |
| 2025-03-24 | 7.37 | 7.13 | -0.24 | -3.26% | 6.98 | 7.37 | 272254 | 19450.92 | 3.07% |
| 2025-03-21 | 7.45 | 7.37 | -0.13 | -1.73% | 7.32 | 7.52 | 186528 | 13831.40 | 2.11% |
| 2025-03-20 | 7.55 | 7.50 | -0.06 | -0.79% | 7.48 | 7.60 | 190605 | 14364.58 | 2.15% |
| 2025-03-19 | 7.58 | 7.56 | -0.04 | -0.53% | 7.49 | 7.68 | 219560 | 16603.95 | 2.48% |
| 2025-03-18 | 7.57 | 7.60 | 0.04 | 0.53% | 7.51 | 7.64 | 219139 | 16591.65 | 2.47% |
| 2025-03-17 | 7.55 | 7.56 | 0.07 | 0.93% | 7.51 | 7.65 | 262242 | 19883.99 | 2.96% |
| 2025-03-14 | 7.33 | 7.49 | 0.17 | 2.32% | 7.25 | 7.50 | 226347 | 16779.39 | 2.56% |
| 2025-03-13 | 7.41 | 7.32 | -0.10 | -1.35% | 7.21 | 7.43 | 189755 | 13871.59 | 2.14% |
华西股份(000936)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。
