| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.05 | 5.92 | -0.07 | -1.17% | 5.89 | 6.05 | 107946 | 6426.34 | 0.86% |
| 2025-03-28 | 6.12 | 5.99 | -0.08 | -1.32% | 5.97 | 6.12 | 95344 | 5729.11 | 0.76% |
| 2025-03-27 | 6.12 | 6.07 | -0.05 | -0.82% | 6.03 | 6.13 | 66353 | 4038.18 | 0.53% |
| 2025-03-26 | 6.11 | 6.12 | 0.02 | 0.33% | 6.08 | 6.16 | 64222 | 3930.60 | 0.51% |
| 2025-03-25 | 6.06 | 6.10 | 0.04 | 0.66% | 6.02 | 6.12 | 80666 | 4909.97 | 0.64% |
| 2025-03-24 | 6.19 | 6.06 | -0.13 | -2.10% | 5.99 | 6.19 | 146608 | 8887.21 | 1.16% |
| 2025-03-21 | 6.28 | 6.19 | -0.08 | -1.28% | 6.17 | 6.34 | 130799 | 8164.70 | 1.04% |
| 2025-03-20 | 6.27 | 6.27 | 0.01 | 0.16% | 6.24 | 6.31 | 88105 | 5527.21 | 0.70% |
| 2025-03-19 | 6.36 | 6.26 | -0.07 | -1.11% | 6.23 | 6.36 | 119071 | 7460.52 | 0.94% |
| 2025-03-18 | 6.43 | 6.33 | -0.07 | -1.09% | 6.30 | 6.43 | 123809 | 7849.12 | 0.98% |
| 2025-03-17 | 6.35 | 6.40 | 0.11 | 1.75% | 6.31 | 6.48 | 245044 | 15717.20 | 1.94% |
| 2025-03-14 | 6.20 | 6.29 | 0.09 | 1.45% | 6.17 | 6.31 | 149240 | 9337.31 | 1.18% |
| 2025-03-13 | 6.26 | 6.20 | -0.08 | -1.27% | 6.15 | 6.29 | 143827 | 8909.11 | 1.14% |
| 2025-03-12 | 6.37 | 6.28 | -0.04 | -0.63% | 6.26 | 6.39 | 109473 | 6895.12 | 0.87% |
| 2025-03-11 | 6.30 | 6.32 | -0.02 | -0.32% | 6.22 | 6.32 | 103606 | 6491.53 | 0.82% |
| 2025-03-10 | 6.32 | 6.34 | 0.04 | 0.63% | 6.31 | 6.42 | 115335 | 7332.68 | 0.91% |
| 2025-03-07 | 6.38 | 6.30 | -0.10 | -1.56% | 6.25 | 6.40 | 154912 | 9797.74 | 1.23% |
| 2025-03-06 | 6.36 | 6.40 | 0.04 | 0.63% | 6.32 | 6.42 | 152904 | 9749.08 | 1.21% |
| 2025-03-05 | 6.28 | 6.36 | 0.05 | 0.79% | 6.21 | 6.43 | 166355 | 10496.62 | 1.32% |
| 2025-03-04 | 6.25 | 6.31 | 0.03 | 0.48% | 6.23 | 6.32 | 94157 | 5905.31 | 0.75% |
| 2025-03-03 | 6.26 | 6.28 | -0.03 | -0.48% | 6.25 | 6.39 | 136195 | 8614.85 | 1.08% |
| 2025-02-28 | 6.36 | 6.31 | -0.10 | -1.56% | 6.29 | 6.45 | 166499 | 10584.71 | 1.32% |
| 2025-02-27 | 6.43 | 6.41 | -0.02 | -0.31% | 6.30 | 6.48 | 138016 | 8813.40 | 1.09% |
| 2025-02-26 | 6.36 | 6.43 | 0.08 | 1.26% | 6.35 | 6.45 | 129230 | 8278.79 | 1.02% |
| 2025-02-25 | 6.38 | 6.35 | -0.09 | -1.40% | 6.31 | 6.53 | 188269 | 11997.36 | 1.49% |
| 2025-02-24 | 6.26 | 6.44 | 0.18 | 2.88% | 6.25 | 6.51 | 283181 | 18171.85 | 2.24% |
| 2025-02-21 | 6.25 | 6.26 | -0.01 | -0.16% | 6.18 | 6.29 | 111205 | 6935.87 | 0.88% |
| 2025-02-20 | 6.32 | 6.27 | -0.07 | -1.10% | 6.21 | 6.32 | 125993 | 7875.53 | 1.00% |
| 2025-02-19 | 6.25 | 6.34 | 0.06 | 0.96% | 6.25 | 6.41 | 135351 | 8607.57 | 1.07% |
| 2025-02-18 | 6.36 | 6.28 | -0.08 | -1.26% | 6.24 | 6.45 | 191042 | 12133.52 | 1.51% |
| 2025-02-17 | 6.34 | 6.36 | -0.01 | -0.16% | 6.28 | 6.40 | 179680 | 11381.09 | 1.42% |
| 2025-02-14 | 6.42 | 6.37 | -0.03 | -0.47% | 6.34 | 6.54 | 183824 | 11797.55 | 1.46% |
| 2025-02-13 | 6.35 | 6.40 | 0.10 | 1.59% | 6.32 | 6.54 | 254972 | 16370.20 | 2.02% |
| 2025-02-12 | 6.31 | 6.30 | -0.02 | -0.32% | 6.20 | 6.37 | 128380 | 8065.92 | 1.02% |
| 2025-02-11 | 6.35 | 6.32 | -0.03 | -0.47% | 6.26 | 6.38 | 136700 | 8615.92 | 1.08% |
| 2025-02-10 | 6.18 | 6.35 | 0.17 | 2.75% | 6.18 | 6.36 | 231872 | 14614.36 | 1.84% |
| 2025-02-07 | 6.10 | 6.18 | 0.05 | 0.82% | 6.07 | 6.22 | 195932 | 12085.61 | 1.55% |
| 2025-02-06 | 6.00 | 6.13 | 0.08 | 1.32% | 5.93 | 6.16 | 155473 | 9402.14 | 1.23% |
| 2025-02-05 | 6.06 | 6.05 | 0.02 | 0.33% | 6.00 | 6.07 | 93847 | 5665.63 | 0.74% |
| 2025-01-27 | 6.04 | 6.03 | 0.00 | 0.00% | 6.02 | 6.15 | 92401 | 5617.90 | 0.73% |
| 2025-01-24 | 5.94 | 6.03 | 0.07 | 1.17% | 5.92 | 6.03 | 95009 | 5687.08 | 0.75% |
| 2025-01-23 | 5.97 | 5.96 | 0.04 | 0.68% | 5.96 | 6.12 | 130412 | 7878.80 | 1.03% |
| 2025-01-22 | 5.95 | 5.92 | -0.07 | -1.17% | 5.89 | 5.97 | 96720 | 5727.55 | 0.77% |
| 2025-01-21 | 6.13 | 5.99 | -0.23 | -3.70% | 5.94 | 6.19 | 194734 | 11704.20 | 1.54% |
| 2025-01-20 | 6.21 | 6.22 | 0.03 | 0.48% | 6.14 | 6.25 | 100365 | 6231.51 | 0.80% |
| 2025-01-17 | 6.18 | 6.19 | -0.02 | -0.32% | 6.12 | 6.24 | 99607 | 6161.81 | 0.79% |
| 2025-01-16 | 6.18 | 6.21 | 0.06 | 0.98% | 6.16 | 6.27 | 118521 | 7372.01 | 0.94% |
| 2025-01-15 | 6.11 | 6.15 | 0.00 | 0.00% | 6.08 | 6.18 | 96641 | 5922.33 | 0.77% |
| 2025-01-14 | 5.96 | 6.15 | 0.20 | 3.36% | 5.96 | 6.16 | 132291 | 8028.93 | 1.05% |
| 2025-01-13 | 5.90 | 5.95 | -0.01 | -0.17% | 5.79 | 5.98 | 98843 | 5837.04 | 0.78% |
| 2025-01-10 | 6.18 | 5.96 | -0.20 | -3.25% | 5.96 | 6.20 | 119947 | 7272.60 | 0.95% |
| 2025-01-09 | 6.16 | 6.16 | -0.04 | -0.65% | 6.13 | 6.25 | 86184 | 5328.44 | 0.68% |
| 2025-01-08 | 6.20 | 6.20 | -0.03 | -0.48% | 6.05 | 6.25 | 142686 | 8780.35 | 1.13% |
| 2025-01-07 | 6.21 | 6.23 | 0.05 | 0.81% | 6.16 | 6.25 | 102663 | 6369.87 | 0.81% |
| 2025-01-06 | 6.16 | 6.18 | 0.02 | 0.32% | 6.08 | 6.24 | 98650 | 6081.42 | 0.78% |
| 2025-01-03 | 6.36 | 6.16 | -0.19 | -2.99% | 6.11 | 6.40 | 173439 | 10801.13 | 1.37% |
| 2025-01-02 | 6.58 | 6.35 | -0.23 | -3.50% | 6.27 | 6.63 | 198929 | 12840.27 | 1.58% |
| 2024-12-31 | 6.99 | 6.58 | -0.41 | -5.87% | 6.55 | 7.00 | 265575 | 17900.85 | 2.10% |
| 2024-12-30 | 7.10 | 6.99 | -0.21 | -2.92% | 6.98 | 7.10 | 199377 | 13978.36 | 1.58% |
| 2024-12-27 | 7.02 | 7.20 | 0.15 | 2.13% | 6.96 | 7.36 | 304167 | 21777.32 | 2.41% |
| 2024-12-26 | 7.00 | 7.05 | 0.00 | 0.00% | 6.95 | 7.10 | 148557 | 10427.01 | 1.18% |
| 2024-12-25 | 7.37 | 7.05 | -0.30 | -4.08% | 6.97 | 7.37 | 309893 | 21903.82 | 2.45% |
| 2024-12-24 | 7.20 | 7.35 | 0.10 | 1.38% | 7.12 | 7.45 | 338117 | 24787.21 | 2.68% |
| 2024-12-23 | 7.17 | 7.25 | 0.25 | 3.57% | 7.05 | 7.54 | 451570 | 32744.03 | 3.58% |
| 2024-12-20 | 6.97 | 7.00 | 0.04 | 0.57% | 6.93 | 7.07 | 136704 | 9572.67 | 1.08% |
| 2024-12-19 | 6.94 | 6.96 | -0.05 | -0.71% | 6.87 | 7.03 | 162540 | 11262.57 | 1.29% |
| 2024-12-18 | 7.06 | 7.01 | 0.04 | 0.57% | 6.99 | 7.11 | 128153 | 9030.42 | 1.02% |
| 2024-12-17 | 7.16 | 6.97 | -0.22 | -3.06% | 6.96 | 7.20 | 235884 | 16626.05 | 1.87% |
| 2024-12-16 | 7.35 | 7.19 | -0.13 | -1.78% | 7.16 | 7.48 | 268903 | 19545.81 | 2.13% |
| 2024-12-13 | 7.63 | 7.32 | -0.38 | -4.94% | 7.32 | 7.66 | 391856 | 29168.75 | 3.10% |
| 2024-12-12 | 7.63 | 7.70 | 0.03 | 0.39% | 7.58 | 7.79 | 415943 | 31947.24 | 3.29% |
| 2024-12-11 | 7.33 | 7.67 | 0.11 | 1.46% | 7.33 | 7.72 | 733528 | 55086.40 | 5.81% |
| 2024-12-10 | 7.40 | 7.56 | 0.37 | 5.15% | 7.24 | 7.91 | 1004501 | 77148.10 | 7.96% |
| 2024-12-09 | 7.36 | 7.19 | -0.19 | -2.57% | 7.12 | 7.41 | 240024 | 17360.96 | 1.90% |
| 2024-12-06 | 7.31 | 7.38 | 0.07 | 0.96% | 7.26 | 7.41 | 232205 | 17073.28 | 1.84% |
| 2024-12-05 | 7.21 | 7.31 | 0.04 | 0.55% | 7.15 | 7.31 | 198617 | 14346.23 | 1.57% |
| 2024-12-04 | 7.48 | 7.27 | -0.25 | -3.32% | 7.25 | 7.51 | 216234 | 15893.95 | 1.71% |
| 2024-12-03 | 7.59 | 7.52 | 0.02 | 0.27% | 7.44 | 7.67 | 304403 | 22945.44 | 2.41% |
| 2024-12-02 | 7.36 | 7.50 | 0.09 | 1.21% | 7.31 | 7.59 | 369480 | 27723.65 | 2.93% |
| 2024-11-29 | 7.17 | 7.41 | 0.24 | 3.35% | 7.07 | 7.56 | 385109 | 28120.93 | 3.05% |
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。
