| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.18 | 8.27 | 0.01 | 0.12% | 8.16 | 8.43 | 204201 | 16992.10 | 2.31% |
| 2026-02-05 | 8.48 | 8.26 | -0.26 | -3.05% | 8.23 | 8.48 | 217935 | 18103.24 | 2.46% |
| 2026-02-04 | 8.47 | 8.52 | 0.02 | 0.24% | 8.39 | 8.53 | 192290 | 16276.42 | 2.17% |
| 2026-02-03 | 8.38 | 8.50 | 0.22 | 2.66% | 8.31 | 8.55 | 258904 | 21847.89 | 2.92% |
| 2026-02-02 | 8.74 | 8.28 | -0.63 | -7.07% | 8.28 | 8.76 | 444382 | 37691.39 | 5.02% |
| 2026-01-30 | 8.73 | 8.91 | 0.09 | 1.02% | 8.50 | 8.98 | 476827 | 41833.25 | 5.38% |
| 2026-01-29 | 8.72 | 8.82 | 0.03 | 0.34% | 8.61 | 8.96 | 382215 | 33746.95 | 4.31% |
| 2026-01-28 | 8.68 | 8.79 | 0.11 | 1.27% | 8.65 | 8.92 | 362326 | 31858.28 | 4.09% |
| 2026-01-27 | 8.68 | 8.68 | -0.07 | -0.80% | 8.39 | 8.74 | 373903 | 31995.41 | 4.22% |
| 2026-01-26 | 8.92 | 8.75 | -0.18 | -2.02% | 8.64 | 9.09 | 470116 | 41443.23 | 5.31% |
| 2026-01-23 | 8.90 | 8.93 | 0.03 | 0.34% | 8.84 | 9.01 | 380750 | 33894.75 | 4.30% |
| 2026-01-22 | 8.76 | 8.90 | 0.12 | 1.37% | 8.73 | 8.95 | 361503 | 32055.52 | 4.08% |
| 2026-01-21 | 8.77 | 8.78 | -0.07 | -0.79% | 8.61 | 8.83 | 391637 | 34120.30 | 4.42% |
| 2026-01-20 | 8.67 | 8.85 | 0.19 | 2.19% | 8.63 | 8.98 | 579858 | 51194.69 | 6.55% |
| 2026-01-19 | 8.56 | 8.66 | 0.04 | 0.46% | 8.52 | 8.69 | 286824 | 24770.90 | 3.24% |
| 2026-01-16 | 8.60 | 8.62 | 0.05 | 0.58% | 8.43 | 8.67 | 367933 | 31493.36 | 4.15% |
| 2026-01-15 | 8.64 | 8.57 | -0.16 | -1.83% | 8.48 | 8.68 | 368849 | 31582.18 | 4.16% |
| 2026-01-14 | 8.82 | 8.73 | -0.18 | -2.02% | 8.61 | 8.96 | 706836 | 62271.39 | 7.98% |
| 2026-01-13 | 8.98 | 8.91 | -0.12 | -1.33% | 8.75 | 9.18 | 769748 | 69294.48 | 8.69% |
| 2026-01-12 | 8.99 | 9.03 | -0.01 | -0.11% | 8.92 | 9.20 | 924476 | 83564.61 | 10.44% |
| 2026-01-09 | 9.00 | 9.04 | 0.32 | 3.67% | 8.79 | 9.18 | 1104499 | 99049.70 | 12.47% |
| 2026-01-08 | 8.92 | 8.72 | -0.20 | -2.24% | 8.69 | 8.99 | 659851 | 57999.09 | 7.45% |
| 2026-01-07 | 8.81 | 8.92 | 0.21 | 2.41% | 8.71 | 9.28 | 935959 | 83950.90 | 10.57% |
| 2026-01-06 | 8.59 | 8.71 | 0.05 | 0.58% | 8.48 | 8.78 | 616202 | 53296.62 | 6.96% |
| 2026-01-05 | 8.25 | 8.66 | 0.43 | 5.22% | 8.22 | 8.98 | 983194 | 84555.66 | 11.10% |
| 2025-12-31 | 8.41 | 8.23 | -0.35 | -4.08% | 8.22 | 8.51 | 656147 | 54523.53 | 7.41% |
| 2025-12-30 | 8.50 | 8.58 | 0.16 | 1.90% | 8.40 | 9.10 | 967388 | 83792.38 | 10.92% |
| 2025-12-29 | 8.27 | 8.42 | 0.40 | 4.99% | 8.25 | 8.78 | 1130099 | 95506.81 | 12.76% |
| 2025-12-26 | 8.04 | 8.02 | -0.01 | -0.12% | 7.93 | 8.14 | 376319 | 30232.22 | 4.25% |
| 2025-12-25 | 7.99 | 8.03 | -0.02 | -0.25% | 7.92 | 8.08 | 360335 | 28900.30 | 4.07% |
| 2025-12-24 | 7.81 | 8.05 | 0.17 | 2.16% | 7.77 | 8.13 | 503107 | 40141.01 | 5.68% |
| 2025-12-23 | 7.87 | 7.88 | -0.06 | -0.76% | 7.81 | 7.97 | 308256 | 24300.01 | 3.48% |
| 2025-12-22 | 7.94 | 7.94 | -0.03 | -0.38% | 7.91 | 8.06 | 363868 | 29008.34 | 4.11% |
| 2025-12-19 | 8.02 | 7.97 | 0.04 | 0.50% | 7.83 | 8.07 | 451962 | 35862.49 | 5.10% |
| 2025-12-18 | 7.73 | 7.93 | 0.19 | 2.45% | 7.66 | 8.46 | 769276 | 61876.40 | 8.68% |
| 2025-12-17 | 7.95 | 7.74 | -0.22 | -2.76% | 7.46 | 7.99 | 661412 | 50779.43 | 7.47% |
| 2025-12-16 | 8.20 | 7.96 | -0.24 | -2.93% | 7.90 | 8.22 | 644853 | 51700.71 | 7.28% |
| 2025-12-15 | 8.17 | 8.20 | 0.01 | 0.12% | 8.12 | 8.30 | 771226 | 63272.79 | 8.71% |
| 2025-12-12 | 8.01 | 8.19 | 0.02 | 0.24% | 8.01 | 8.43 | 1263189 | 103909.13 | 14.26% |
| 2025-12-11 | 7.98 | 8.17 | 0.19 | 2.38% | 7.83 | 8.62 | 1870577 | 152316.03 | 21.12% |
| 2025-12-10 | 7.25 | 7.98 | 0.73 | 10.07% | 7.20 | 7.98 | 692404 | 53670.44 | 7.82% |
| 2025-12-09 | 7.28 | 7.25 | -0.05 | -0.68% | 7.21 | 7.34 | 106274 | 7710.61 | 1.20% |
| 2025-12-08 | 7.31 | 7.30 | 0.00 | 0.00% | 7.29 | 7.37 | 128262 | 9406.42 | 1.45% |
| 2025-12-05 | 7.15 | 7.30 | 0.15 | 2.10% | 7.09 | 7.30 | 138792 | 10058.36 | 1.57% |
| 2025-12-04 | 7.17 | 7.15 | -0.03 | -0.42% | 7.06 | 7.21 | 99891 | 7128.81 | 1.13% |
| 2025-12-03 | 7.28 | 7.18 | -0.06 | -0.83% | 7.15 | 7.30 | 106295 | 7658.67 | 1.20% |
| 2025-12-02 | 7.23 | 7.24 | -0.03 | -0.41% | 7.19 | 7.26 | 72282 | 5225.63 | 0.82% |
| 2025-12-01 | 7.25 | 7.27 | 0.03 | 0.41% | 7.20 | 7.29 | 104795 | 7596.06 | 1.18% |
| 2025-11-28 | 7.15 | 7.24 | 0.06 | 0.84% | 7.13 | 7.24 | 90828 | 6534.37 | 1.03% |
| 2025-11-27 | 7.16 | 7.18 | 0.02 | 0.28% | 7.15 | 7.26 | 97542 | 7039.59 | 1.10% |
| 2025-11-26 | 7.16 | 7.16 | 0.00 | 0.00% | 7.14 | 7.31 | 148002 | 10678.93 | 1.67% |
| 2025-11-25 | 7.10 | 7.16 | 0.08 | 1.13% | 7.08 | 7.23 | 139028 | 9972.09 | 1.57% |
| 2025-11-24 | 7.09 | 7.08 | 0.04 | 0.57% | 6.96 | 7.12 | 148268 | 10443.81 | 1.67% |
| 2025-11-21 | 7.34 | 7.04 | -0.37 | -4.99% | 7.02 | 7.42 | 262135 | 18764.59 | 2.96% |
| 2025-11-20 | 7.49 | 7.41 | -0.05 | -0.67% | 7.38 | 7.53 | 127200 | 9476.30 | 1.44% |
| 2025-11-19 | 7.61 | 7.46 | -0.13 | -1.71% | 7.43 | 7.63 | 141116 | 10567.20 | 1.59% |
| 2025-11-18 | 7.67 | 7.59 | -0.12 | -1.56% | 7.54 | 7.70 | 151360 | 11486.94 | 1.71% |
| 2025-11-17 | 7.68 | 7.71 | 0.05 | 0.65% | 7.63 | 7.72 | 154800 | 11899.55 | 1.75% |
| 2025-11-14 | 7.67 | 7.66 | -0.04 | -0.52% | 7.64 | 7.78 | 179349 | 13847.05 | 2.02% |
| 2025-11-13 | 7.63 | 7.70 | 0.08 | 1.05% | 7.58 | 7.70 | 167651 | 12856.89 | 1.89% |
| 2025-11-12 | 7.66 | 7.62 | -0.05 | -0.65% | 7.53 | 7.68 | 158447 | 12032.25 | 1.79% |
| 2025-11-11 | 7.71 | 7.67 | 0.01 | 0.13% | 7.63 | 7.72 | 156426 | 11979.40 | 1.77% |
| 2025-11-10 | 7.57 | 7.66 | 0.11 | 1.46% | 7.55 | 7.69 | 214901 | 16365.40 | 2.43% |
| 2025-11-07 | 7.50 | 7.55 | 0.00 | 0.00% | 7.48 | 7.60 | 195344 | 14771.96 | 2.21% |
| 2025-11-06 | 7.45 | 7.55 | 0.10 | 1.34% | 7.41 | 7.58 | 188773 | 14160.84 | 2.13% |
| 2025-11-05 | 7.33 | 7.45 | 0.05 | 0.68% | 7.30 | 7.48 | 138815 | 10306.31 | 1.57% |
| 2025-11-04 | 7.46 | 7.40 | -0.07 | -0.94% | 7.35 | 7.48 | 178309 | 13210.53 | 2.01% |
| 2025-11-03 | 7.45 | 7.47 | 0.03 | 0.40% | 7.37 | 7.50 | 190475 | 14162.11 | 2.15% |
| 2025-10-31 | 7.64 | 7.44 | -0.23 | -3.00% | 7.42 | 7.68 | 464364 | 34732.85 | 5.24% |
| 2025-10-30 | 7.58 | 7.67 | 0.09 | 1.19% | 7.54 | 7.93 | 408662 | 31520.04 | 4.61% |
| 2025-10-29 | 7.40 | 7.58 | 0.15 | 2.02% | 7.36 | 7.63 | 209621 | 15734.92 | 2.37% |
| 2025-10-28 | 7.42 | 7.43 | 0.00 | 0.00% | 7.39 | 7.48 | 124584 | 9274.57 | 1.41% |
| 2025-10-27 | 7.48 | 7.43 | 0.05 | 0.68% | 7.39 | 7.50 | 132692 | 9861.98 | 1.50% |
| 2025-10-24 | 7.41 | 7.38 | -0.04 | -0.54% | 7.35 | 7.46 | 133666 | 9883.71 | 1.51% |
| 2025-10-23 | 7.27 | 7.42 | 0.12 | 1.64% | 7.25 | 7.44 | 197265 | 14493.88 | 2.23% |
| 2025-10-22 | 7.28 | 7.30 | 0.00 | 0.00% | 7.23 | 7.38 | 126468 | 9252.78 | 1.43% |
| 2025-10-21 | 7.18 | 7.30 | 0.14 | 1.96% | 7.13 | 7.32 | 169147 | 12274.60 | 1.91% |
| 2025-10-20 | 7.15 | 7.16 | 0.09 | 1.27% | 7.12 | 7.21 | 144949 | 10388.35 | 1.64% |
| 2025-10-17 | 7.28 | 7.07 | -0.22 | -3.02% | 7.06 | 7.31 | 203745 | 14625.12 | 2.30% |
| 2025-10-16 | 7.44 | 7.29 | -0.17 | -2.28% | 7.27 | 7.46 | 175631 | 12907.26 | 1.98% |
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。
