| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 7.05 | 7.03 | -0.02 | -0.28% | 6.97 | 7.16 | 271233 | 19124.05 | 3.06% |
| 2025-01-16 | 6.98 | 7.05 | 0.13 | 1.88% | 6.88 | 7.12 | 355958 | 24951.11 | 4.02% |
| 2025-01-15 | 6.86 | 6.92 | 0.07 | 1.02% | 6.82 | 7.02 | 357504 | 24749.46 | 4.04% |
| 2025-01-14 | 6.60 | 6.85 | 0.33 | 5.06% | 6.53 | 6.87 | 379410 | 25556.90 | 4.28% |
| 2025-01-13 | 6.50 | 6.52 | -0.15 | -2.25% | 6.29 | 6.57 | 321213 | 20715.41 | 3.63% |
| 2025-01-10 | 7.06 | 6.67 | -0.41 | -5.79% | 6.67 | 7.11 | 474248 | 32576.93 | 5.35% |
| 2025-01-09 | 6.88 | 7.08 | 0.18 | 2.61% | 6.86 | 7.21 | 543737 | 38711.62 | 6.14% |
| 2025-01-08 | 7.03 | 6.90 | -0.19 | -2.68% | 6.67 | 7.08 | 481931 | 33200.56 | 5.44% |
| 2025-01-07 | 6.80 | 7.09 | 0.20 | 2.90% | 6.70 | 7.12 | 494795 | 34488.21 | 5.59% |
| 2025-01-06 | 6.81 | 6.89 | 0.05 | 0.73% | 6.58 | 7.19 | 513303 | 35466.74 | 5.79% |
| 2025-01-03 | 7.40 | 6.84 | -0.60 | -8.06% | 6.81 | 7.43 | 703150 | 49267.02 | 7.94% |
| 2025-01-02 | 7.93 | 7.44 | -0.73 | -8.94% | 7.35 | 8.00 | 862106 | 65792.65 | 9.73% |
| 2024-12-31 | 8.99 | 8.17 | -0.91 | -10.02% | 8.17 | 9.03 | 986674 | 83573.75 | 11.14% |
| 2024-12-30 | 9.07 | 9.08 | -0.17 | -1.84% | 8.72 | 9.26 | 1469665 | 131434.30 | 16.59% |
| 2024-12-27 | 8.25 | 9.25 | 0.84 | 9.99% | 8.18 | 9.25 | 1536572 | 135720.64 | 17.35% |
| 2024-12-26 | 8.23 | 8.41 | 0.20 | 2.44% | 8.23 | 8.68 | 1155845 | 97698.39 | 13.05% |
| 2024-12-25 | 8.54 | 8.21 | -0.18 | -2.15% | 8.15 | 8.72 | 1589563 | 134191.52 | 17.94% |
| 2024-12-24 | 7.61 | 8.39 | 0.76 | 9.96% | 7.54 | 8.39 | 1186361 | 97769.74 | 13.39% |
| 2024-12-23 | 7.98 | 7.63 | -0.37 | -4.63% | 7.59 | 8.07 | 538198 | 41911.50 | 6.08% |
| 2024-12-20 | 7.60 | 8.00 | 0.35 | 4.58% | 7.57 | 8.42 | 826936 | 66473.66 | 9.33% |
| 2024-12-19 | 7.37 | 7.65 | 0.23 | 3.10% | 7.33 | 7.69 | 307393 | 23125.85 | 3.47% |
| 2024-12-18 | 7.40 | 7.42 | 0.00 | 0.00% | 7.27 | 7.58 | 230342 | 17153.45 | 2.60% |
| 2024-12-17 | 7.59 | 7.42 | -0.22 | -2.88% | 7.38 | 7.75 | 381523 | 28805.92 | 4.31% |
| 2024-12-16 | 7.55 | 7.64 | 0.08 | 1.06% | 7.54 | 7.87 | 459645 | 35554.57 | 5.19% |
| 2024-12-13 | 7.70 | 7.56 | -0.17 | -2.20% | 7.52 | 7.78 | 224063 | 17073.59 | 2.53% |
| 2024-12-12 | 7.63 | 7.73 | 0.10 | 1.31% | 7.61 | 7.85 | 285487 | 21998.08 | 3.22% |
| 2024-12-11 | 7.56 | 7.63 | 0.05 | 0.66% | 7.52 | 7.64 | 186641 | 14198.37 | 2.11% |
| 2024-12-10 | 7.79 | 7.58 | 0.00 | 0.00% | 7.55 | 7.80 | 262830 | 20127.44 | 2.97% |
| 2024-12-09 | 7.69 | 7.58 | -0.11 | -1.43% | 7.50 | 7.71 | 211831 | 16103.81 | 2.39% |
| 2024-12-06 | 7.66 | 7.69 | 0.02 | 0.26% | 7.55 | 7.72 | 238822 | 18265.31 | 2.70% |
| 2024-12-05 | 7.57 | 7.67 | 0.09 | 1.19% | 7.51 | 7.73 | 270309 | 20666.70 | 3.05% |
| 2024-12-04 | 7.90 | 7.58 | -0.32 | -4.05% | 7.54 | 7.93 | 424195 | 32684.64 | 4.79% |
| 2024-12-03 | 7.60 | 7.90 | 0.37 | 4.91% | 7.45 | 8.03 | 711561 | 55434.94 | 8.03% |
| 2024-12-02 | 7.37 | 7.53 | 0.19 | 2.59% | 7.35 | 7.55 | 264711 | 19766.92 | 2.99% |
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。
