| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 6.50 | 6.51 | 0.04 | 0.62% | 6.49 | 6.58 | 89763 | 5863.63 | 0.71% |
| 2025-11-19 | 6.56 | 6.47 | -0.10 | -1.52% | 6.43 | 6.61 | 116553 | 7553.84 | 0.92% |
| 2025-11-18 | 6.77 | 6.57 | -0.20 | -2.95% | 6.55 | 6.78 | 152459 | 10094.89 | 1.21% |
| 2025-11-17 | 6.75 | 6.77 | 0.01 | 0.15% | 6.69 | 6.81 | 84735 | 5730.13 | 0.67% |
| 2025-11-14 | 6.80 | 6.76 | -0.05 | -0.73% | 6.76 | 6.83 | 114847 | 7812.28 | 0.91% |
| 2025-11-13 | 6.72 | 6.81 | 0.07 | 1.04% | 6.67 | 6.82 | 101743 | 6895.06 | 0.81% |
| 2025-11-12 | 6.80 | 6.74 | -0.09 | -1.32% | 6.71 | 6.83 | 103335 | 6973.54 | 0.82% |
| 2025-11-11 | 6.78 | 6.83 | 0.03 | 0.44% | 6.76 | 6.85 | 142433 | 9707.99 | 1.13% |
| 2025-11-10 | 6.83 | 6.80 | 0.00 | 0.00% | 6.73 | 6.85 | 148493 | 10080.44 | 1.18% |
| 2025-11-07 | 6.63 | 6.80 | 0.17 | 2.56% | 6.62 | 6.87 | 260358 | 17601.09 | 2.06% |
| 2025-11-06 | 6.73 | 6.63 | -0.11 | -1.63% | 6.62 | 6.75 | 146035 | 9711.85 | 1.16% |
| 2025-11-05 | 6.70 | 6.74 | -0.04 | -0.59% | 6.66 | 6.81 | 195809 | 13200.55 | 1.55% |
| 2025-11-04 | 6.62 | 6.78 | 0.14 | 2.11% | 6.58 | 6.88 | 209158 | 13980.30 | 1.66% |
| 2025-11-03 | 6.61 | 6.64 | 0.04 | 0.61% | 6.54 | 6.65 | 98659 | 6515.95 | 0.78% |
| 2025-10-31 | 6.55 | 6.60 | 0.05 | 0.76% | 6.55 | 6.64 | 109675 | 7244.83 | 0.87% |
| 2025-10-30 | 6.60 | 6.55 | -0.09 | -1.36% | 6.53 | 6.62 | 117267 | 7706.76 | 0.93% |
| 2025-10-29 | 6.71 | 6.64 | -0.07 | -1.04% | 6.55 | 6.71 | 141240 | 9318.26 | 1.12% |
| 2025-10-28 | 6.64 | 6.71 | 0.03 | 0.45% | 6.60 | 6.72 | 124456 | 8288.66 | 0.99% |
| 2025-10-27 | 6.69 | 6.68 | 0.00 | 0.00% | 6.67 | 6.77 | 155974 | 10461.03 | 1.24% |
| 2025-10-24 | 6.87 | 6.68 | -0.18 | -2.62% | 6.66 | 6.88 | 251219 | 16881.12 | 1.99% |
| 2025-10-23 | 6.93 | 6.86 | -0.13 | -1.86% | 6.72 | 6.95 | 244447 | 16593.51 | 1.94% |
| 2025-10-22 | 7.00 | 6.99 | -0.12 | -1.69% | 6.93 | 7.10 | 271273 | 18996.59 | 2.15% |
| 2025-10-21 | 6.97 | 7.11 | 0.14 | 2.01% | 6.94 | 7.12 | 218138 | 15433.47 | 1.73% |
| 2025-10-20 | 6.90 | 6.97 | 0.08 | 1.16% | 6.90 | 6.98 | 131805 | 9163.91 | 1.04% |
| 2025-10-17 | 6.98 | 6.89 | -0.08 | -1.15% | 6.89 | 7.07 | 204558 | 14263.43 | 1.62% |
| 2025-10-16 | 7.10 | 6.97 | -0.14 | -1.97% | 6.94 | 7.11 | 255185 | 17901.11 | 2.02% |
| 2025-10-15 | 7.00 | 7.11 | 0.11 | 1.57% | 6.94 | 7.25 | 346751 | 24707.29 | 2.75% |
| 2025-10-14 | 7.00 | 7.00 | 0.00 | 0.00% | 6.96 | 7.15 | 311249 | 21955.46 | 2.47% |
| 2025-10-13 | 6.85 | 7.00 | -0.11 | -1.55% | 6.80 | 7.01 | 293668 | 20400.82 | 2.33% |
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。
