| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 7.36 | 7.42 | 0.08 | 1.09% | 7.35 | 7.55 | 241447 | 17980.84 | 2.73% |
| 2025-03-11 | 7.20 | 7.34 | 0.03 | 0.41% | 7.17 | 7.34 | 166417 | 12065.15 | 1.88% |
| 2025-03-10 | 7.36 | 7.31 | -0.04 | -0.54% | 7.24 | 7.39 | 155725 | 11370.62 | 1.76% |
| 2025-03-07 | 7.53 | 7.35 | -0.22 | -2.91% | 7.29 | 7.54 | 252391 | 18685.35 | 2.85% |
| 2025-03-06 | 7.50 | 7.57 | 0.16 | 2.16% | 7.48 | 7.60 | 247275 | 18659.12 | 2.79% |
| 2025-03-05 | 7.34 | 7.41 | 0.07 | 0.95% | 7.20 | 7.42 | 228090 | 16690.94 | 2.57% |
| 2025-03-04 | 7.15 | 7.34 | 0.13 | 1.80% | 7.12 | 7.36 | 185742 | 13495.68 | 2.10% |
| 2025-03-03 | 7.36 | 7.21 | -0.07 | -0.96% | 7.16 | 7.42 | 228754 | 16715.33 | 2.58% |
| 2025-02-28 | 7.68 | 7.28 | -0.48 | -6.19% | 7.26 | 7.72 | 333030 | 24851.68 | 3.76% |
| 2025-02-27 | 7.90 | 7.76 | -0.14 | -1.77% | 7.60 | 7.95 | 330541 | 25656.58 | 3.73% |
| 2025-02-26 | 7.85 | 7.90 | 0.06 | 0.77% | 7.81 | 7.96 | 315777 | 24864.79 | 3.56% |
| 2025-02-25 | 7.91 | 7.84 | -0.14 | -1.75% | 7.77 | 7.99 | 363084 | 28558.27 | 4.10% |
| 2025-02-24 | 7.79 | 7.98 | 0.18 | 2.31% | 7.74 | 8.12 | 576413 | 45839.35 | 6.51% |
| 2025-02-21 | 7.62 | 7.80 | 0.14 | 1.83% | 7.54 | 7.84 | 296760 | 22850.36 | 3.35% |
| 2025-02-20 | 7.63 | 7.66 | 0.01 | 0.13% | 7.59 | 7.74 | 192339 | 14732.58 | 2.17% |
| 2025-02-19 | 7.52 | 7.65 | 0.16 | 2.14% | 7.49 | 7.66 | 222865 | 16951.94 | 2.52% |
| 2025-02-18 | 7.87 | 7.49 | -0.38 | -4.83% | 7.47 | 7.88 | 334078 | 25523.94 | 3.77% |
| 2025-02-17 | 7.76 | 7.87 | 0.11 | 1.42% | 7.75 | 7.94 | 292008 | 22924.14 | 3.30% |
| 2025-02-14 | 7.78 | 7.76 | -0.07 | -0.89% | 7.68 | 7.83 | 286713 | 22194.52 | 3.24% |
| 2025-02-13 | 7.96 | 7.83 | -0.18 | -2.25% | 7.80 | 7.96 | 346564 | 27267.16 | 3.91% |
| 2025-02-12 | 7.70 | 8.01 | 0.27 | 3.49% | 7.68 | 8.09 | 488655 | 38769.09 | 5.52% |
| 2025-02-11 | 7.80 | 7.74 | -0.08 | -1.02% | 7.70 | 7.84 | 323352 | 25065.22 | 3.65% |
| 2025-02-10 | 7.78 | 7.82 | 0.13 | 1.69% | 7.72 | 7.89 | 359872 | 28113.65 | 4.06% |
| 2025-02-07 | 7.62 | 7.69 | 0.08 | 1.05% | 7.57 | 7.80 | 482747 | 37210.46 | 5.45% |
| 2025-02-06 | 7.36 | 7.61 | 0.25 | 3.40% | 7.33 | 7.63 | 414602 | 31077.55 | 4.68% |
| 2025-02-05 | 7.45 | 7.36 | 0.01 | 0.14% | 7.30 | 7.50 | 347523 | 25581.58 | 3.92% |
| 2025-01-27 | 7.60 | 7.35 | 0.04 | 0.55% | 7.32 | 7.80 | 475110 | 35593.46 | 5.36% |
| 2025-01-24 | 7.25 | 7.31 | 0.12 | 1.67% | 7.20 | 7.43 | 343939 | 25067.58 | 3.88% |
| 2025-01-23 | 7.22 | 7.19 | 0.05 | 0.70% | 7.17 | 7.58 | 460394 | 33863.05 | 5.20% |
| 2025-01-22 | 7.17 | 7.14 | -0.06 | -0.83% | 7.10 | 7.25 | 254695 | 18282.60 | 2.88% |
| 2025-01-21 | 7.24 | 7.20 | 0.02 | 0.28% | 7.07 | 7.27 | 268287 | 19204.53 | 3.03% |
| 2025-01-20 | 7.09 | 7.18 | 0.15 | 2.13% | 7.00 | 7.25 | 355785 | 25463.15 | 4.02% |
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。
