| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.57 | 5.72 | 0.23 | 4.19% | 5.48 | 5.75 | 166726 | 9379.24 | 1.32% |
| 2026-03-23 | 5.72 | 5.49 | -0.33 | -5.67% | 5.44 | 5.75 | 217697 | 12192.19 | 1.72% |
| 2026-03-20 | 6.14 | 5.82 | -0.27 | -4.43% | 5.82 | 6.16 | 250547 | 14927.82 | 1.98% |
| 2026-03-19 | 6.30 | 6.09 | -0.28 | -4.40% | 6.07 | 6.34 | 260158 | 16025.81 | 2.06% |
| 2026-03-18 | 6.45 | 6.37 | -0.05 | -0.78% | 6.29 | 6.50 | 224386 | 14340.28 | 1.78% |
| 2026-03-17 | 6.41 | 6.42 | 0.05 | 0.78% | 6.40 | 6.52 | 238852 | 15465.46 | 1.89% |
| 2026-03-16 | 6.52 | 6.37 | -0.12 | -1.85% | 6.33 | 6.60 | 254766 | 16428.27 | 2.02% |
| 2026-03-13 | 6.51 | 6.49 | 0.00 | 0.00% | 6.45 | 6.60 | 264674 | 17313.08 | 2.10% |
| 2026-03-12 | 6.54 | 6.49 | -0.05 | -0.76% | 6.43 | 6.55 | 169738 | 10995.36 | 1.34% |
| 2026-03-11 | 6.46 | 6.54 | 0.10 | 1.55% | 6.36 | 6.54 | 235355 | 15265.85 | 1.86% |
| 2026-03-10 | 6.43 | 6.44 | 0.04 | 0.63% | 6.42 | 6.51 | 218799 | 14139.98 | 1.73% |
| 2026-03-09 | 6.43 | 6.40 | -0.09 | -1.39% | 6.35 | 6.51 | 194944 | 12493.88 | 1.54% |
| 2026-03-06 | 6.32 | 6.49 | 0.13 | 2.04% | 6.28 | 6.50 | 233659 | 15019.43 | 1.85% |
| 2026-03-05 | 6.35 | 6.36 | 0.06 | 0.95% | 6.33 | 6.46 | 221187 | 14150.20 | 1.75% |
| 2026-03-04 | 6.36 | 6.30 | -0.14 | -2.17% | 6.23 | 6.44 | 216961 | 13728.78 | 1.72% |
| 2026-03-03 | 6.36 | 6.44 | 0.07 | 1.10% | 6.30 | 6.48 | 306644 | 19634.33 | 2.43% |
| 2026-03-02 | 6.35 | 6.37 | -0.08 | -1.24% | 6.28 | 6.45 | 195304 | 12446.05 | 1.55% |
| 2026-02-27 | 6.41 | 6.45 | 0.04 | 0.62% | 6.35 | 6.45 | 165970 | 10645.09 | 1.31% |
| 2026-02-26 | 6.46 | 6.41 | -0.06 | -0.93% | 6.37 | 6.53 | 236464 | 15237.61 | 1.87% |
| 2026-02-25 | 6.39 | 6.47 | 0.11 | 1.73% | 6.37 | 6.56 | 333988 | 21728.38 | 2.65% |
| 2026-02-24 | 6.35 | 6.36 | 0.08 | 1.27% | 6.27 | 6.39 | 218336 | 13869.12 | 1.73% |
| 2026-02-13 | 6.48 | 6.28 | -0.19 | -2.94% | 6.27 | 6.53 | 311460 | 19845.55 | 2.47% |
| 2026-02-12 | 6.42 | 6.47 | 0.01 | 0.15% | 6.38 | 6.77 | 514179 | 33736.66 | 4.07% |
| 2026-02-11 | 6.66 | 6.46 | -0.26 | -3.87% | 6.44 | 6.66 | 726414 | 47351.41 | 5.75% |
| 2026-02-10 | 6.18 | 6.72 | 0.61 | 9.98% | 6.11 | 6.72 | 443713 | 28538.25 | 3.51% |
| 2026-02-09 | 6.09 | 6.11 | 0.09 | 1.50% | 6.05 | 6.13 | 94145 | 5741.16 | 0.75% |
| 2026-02-06 | 6.05 | 6.02 | -0.05 | -0.82% | 6.00 | 6.10 | 79095 | 4786.05 | 0.63% |
| 2026-02-05 | 6.08 | 6.07 | -0.05 | -0.82% | 6.05 | 6.14 | 91589 | 5582.02 | 0.73% |
| 2026-02-04 | 5.97 | 6.12 | 0.15 | 2.51% | 5.93 | 6.15 | 172320 | 10474.41 | 1.37% |
| 2026-02-03 | 5.90 | 5.97 | 0.10 | 1.70% | 5.90 | 5.98 | 94809 | 5640.57 | 0.75% |
| 2026-02-02 | 6.02 | 5.87 | -0.19 | -3.14% | 5.86 | 6.05 | 170237 | 10139.29 | 1.35% |
| 2026-01-30 | 6.12 | 6.06 | -0.06 | -0.98% | 5.97 | 6.15 | 144177 | 8703.72 | 1.14% |
| 2026-01-29 | 6.04 | 6.12 | 0.08 | 1.32% | 6.00 | 6.19 | 160284 | 9797.66 | 1.27% |
| 2026-01-28 | 6.03 | 6.04 | 0.00 | 0.00% | 5.99 | 6.11 | 137750 | 8345.32 | 1.09% |
| 2026-01-27 | 6.15 | 6.04 | -0.15 | -2.42% | 5.98 | 6.18 | 163258 | 9854.54 | 1.29% |
| 2026-01-26 | 6.24 | 6.19 | -0.05 | -0.80% | 6.11 | 6.24 | 142415 | 8785.84 | 1.13% |
| 2026-01-23 | 6.20 | 6.24 | 0.06 | 0.97% | 6.15 | 6.26 | 167374 | 10402.13 | 1.33% |
| 2026-01-22 | 5.98 | 6.18 | 0.20 | 3.34% | 5.95 | 6.22 | 282297 | 17254.00 | 2.24% |
| 2026-01-21 | 6.10 | 5.98 | -0.30 | -4.78% | 5.97 | 6.16 | 335713 | 20204.23 | 2.66% |
| 2026-01-20 | 6.19 | 6.28 | 0.11 | 1.78% | 6.16 | 6.29 | 151571 | 9472.69 | 1.20% |
| 2026-01-19 | 6.08 | 6.17 | 0.08 | 1.31% | 6.06 | 6.19 | 98702 | 6069.18 | 0.78% |
| 2026-01-16 | 6.20 | 6.09 | -0.09 | -1.46% | 6.09 | 6.24 | 129477 | 7960.96 | 1.03% |
| 2026-01-15 | 6.21 | 6.18 | -0.04 | -0.64% | 6.14 | 6.23 | 98007 | 6054.92 | 0.78% |
| 2026-01-14 | 6.26 | 6.22 | -0.04 | -0.64% | 6.16 | 6.31 | 171721 | 10730.48 | 1.36% |
| 2026-01-13 | 6.28 | 6.26 | -0.04 | -0.63% | 6.24 | 6.32 | 124611 | 7825.03 | 0.99% |
| 2026-01-12 | 6.26 | 6.30 | 0.04 | 0.64% | 6.24 | 6.30 | 134369 | 8437.07 | 1.06% |
| 2026-01-09 | 6.28 | 6.26 | -0.02 | -0.32% | 6.21 | 6.30 | 101812 | 6363.38 | 0.81% |
| 2026-01-08 | 6.16 | 6.28 | 0.11 | 1.78% | 6.14 | 6.30 | 115353 | 7212.92 | 0.91% |
| 2026-01-07 | 6.22 | 6.17 | -0.05 | -0.80% | 6.16 | 6.25 | 87541 | 5418.99 | 0.69% |
| 2026-01-06 | 6.14 | 6.22 | 0.08 | 1.30% | 6.10 | 6.23 | 106033 | 6568.45 | 0.84% |
| 2026-01-05 | 6.15 | 6.14 | 0.02 | 0.33% | 6.08 | 6.15 | 81425 | 4981.46 | 0.65% |
| 2025-12-31 | 6.13 | 6.12 | -0.01 | -0.16% | 6.08 | 6.16 | 65110 | 3983.66 | 0.52% |
| 2025-12-30 | 6.21 | 6.13 | -0.08 | -1.29% | 6.10 | 6.21 | 96188 | 5907.52 | 0.76% |
| 2025-12-29 | 6.25 | 6.21 | -0.05 | -0.80% | 6.19 | 6.28 | 87821 | 5472.49 | 0.70% |
| 2025-12-26 | 6.34 | 6.26 | -0.12 | -1.88% | 6.25 | 6.36 | 149222 | 9398.34 | 1.18% |
| 2025-12-25 | 6.32 | 6.38 | 0.22 | 3.57% | 6.20 | 6.42 | 261990 | 16551.96 | 2.08% |
| 2025-12-24 | 6.12 | 6.16 | 0.04 | 0.65% | 6.10 | 6.18 | 51076 | 3140.72 | 0.40% |
| 2025-12-23 | 6.15 | 6.12 | -0.02 | -0.33% | 6.10 | 6.20 | 66397 | 4077.22 | 0.53% |
| 2025-12-22 | 6.11 | 6.14 | 0.03 | 0.49% | 6.10 | 6.16 | 69053 | 4241.64 | 0.55% |
| 2025-12-19 | 6.06 | 6.11 | 0.05 | 0.83% | 6.02 | 6.14 | 78195 | 4778.87 | 0.62% |
| 2025-12-18 | 6.00 | 6.06 | 0.02 | 0.33% | 6.00 | 6.09 | 55033 | 3332.61 | 0.44% |
| 2025-12-17 | 6.02 | 6.04 | 0.02 | 0.33% | 5.92 | 6.06 | 81355 | 4870.15 | 0.64% |
| 2025-12-16 | 6.13 | 6.02 | -0.11 | -1.79% | 6.01 | 6.13 | 77280 | 4669.86 | 0.61% |
| 2025-12-15 | 6.08 | 6.13 | 0.05 | 0.82% | 6.06 | 6.17 | 68685 | 4213.85 | 0.54% |
| 2025-12-12 | 6.11 | 6.08 | -0.03 | -0.49% | 6.07 | 6.15 | 64745 | 3947.13 | 0.51% |
| 2025-12-11 | 6.21 | 6.11 | -0.06 | -0.97% | 6.09 | 6.21 | 69347 | 4248.45 | 0.55% |
| 2025-12-10 | 6.17 | 6.17 | 0.01 | 0.16% | 6.12 | 6.20 | 74559 | 4595.07 | 0.59% |
| 2025-12-09 | 6.29 | 6.16 | -0.13 | -2.07% | 6.14 | 6.29 | 150203 | 9297.40 | 1.19% |
| 2025-12-08 | 6.40 | 6.29 | -0.11 | -1.72% | 6.29 | 6.41 | 137035 | 8673.08 | 1.09% |
| 2025-12-05 | 6.32 | 6.40 | 0.08 | 1.27% | 6.26 | 6.40 | 104639 | 6635.81 | 0.83% |
| 2025-12-04 | 6.35 | 6.32 | -0.02 | -0.32% | 6.30 | 6.37 | 66161 | 4183.58 | 0.52% |
| 2025-12-03 | 6.42 | 6.34 | -0.12 | -1.86% | 6.33 | 6.46 | 103609 | 6591.40 | 0.82% |
| 2025-12-02 | 6.42 | 6.46 | 0.02 | 0.31% | 6.36 | 6.47 | 89071 | 5719.86 | 0.71% |
| 2025-12-01 | 6.43 | 6.44 | -0.01 | -0.16% | 6.40 | 6.49 | 106500 | 6855.68 | 0.84% |
| 2025-11-28 | 6.31 | 6.45 | 0.13 | 2.06% | 6.27 | 6.45 | 166011 | 10612.83 | 1.32% |
| 2025-11-27 | 6.46 | 6.32 | -0.23 | -3.51% | 6.31 | 6.50 | 223920 | 14296.58 | 1.77% |
| 2025-11-26 | 6.55 | 6.55 | 0.08 | 1.24% | 6.49 | 6.75 | 250416 | 16540.28 | 1.98% |
| 2025-11-25 | 6.48 | 6.47 | -0.03 | -0.46% | 6.39 | 6.53 | 132491 | 8574.73 | 1.05% |
| 2025-11-24 | 6.43 | 6.50 | 0.08 | 1.25% | 6.42 | 6.65 | 170316 | 11103.86 | 1.35% |
| 2025-11-21 | 6.50 | 6.42 | -0.09 | -1.38% | 6.38 | 6.68 | 261235 | 17020.45 | 2.07% |
西部建设(002302)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。
