| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 7.06 | 7.07 | 0.03 | 0.43% | 7.04 | 7.12 | 458919 | 32492.19 | 3.64% |
| 2025-08-15 | 7.08 | 7.04 | -0.02 | -0.28% | 7.01 | 7.13 | 463806 | 32706.63 | 3.67% |
| 2025-08-14 | 7.30 | 7.06 | -0.31 | -4.21% | 7.05 | 7.37 | 780255 | 55980.40 | 6.18% |
| 2025-08-13 | 7.55 | 7.37 | -0.46 | -5.87% | 7.33 | 7.63 | 1195242 | 88741.47 | 9.47% |
| 2025-08-12 | 7.76 | 7.83 | 0.07 | 0.90% | 7.40 | 8.35 | 1748616 | 136238.11 | 13.85% |
| 2025-08-11 | 7.48 | 7.76 | 0.71 | 10.07% | 7.35 | 7.76 | 1183748 | 90952.40 | 9.38% |
| 2025-08-08 | 6.39 | 7.05 | 0.64 | 9.98% | 6.38 | 7.05 | 851370 | 57626.36 | 6.74% |
| 2025-08-07 | 6.50 | 6.41 | 0.02 | 0.31% | 6.39 | 6.52 | 208505 | 13401.99 | 1.65% |
| 2025-08-06 | 6.38 | 6.39 | 0.00 | 0.00% | 6.35 | 6.41 | 165888 | 10569.50 | 1.31% |
| 2025-08-05 | 6.40 | 6.39 | 0.00 | 0.00% | 6.36 | 6.44 | 181848 | 11619.57 | 1.44% |
| 2025-08-04 | 6.37 | 6.39 | 0.01 | 0.16% | 6.32 | 6.40 | 156760 | 9997.39 | 1.24% |
| 2025-08-01 | 6.45 | 6.38 | -0.05 | -0.78% | 6.38 | 6.48 | 179307 | 11516.14 | 1.42% |
| 2025-07-31 | 6.53 | 6.43 | -0.12 | -1.83% | 6.43 | 6.59 | 265690 | 17224.18 | 2.10% |
| 2025-07-30 | 6.64 | 6.55 | -0.20 | -2.96% | 6.52 | 6.71 | 416805 | 27509.25 | 3.30% |
| 2025-07-29 | 6.56 | 6.75 | 0.17 | 2.58% | 6.49 | 6.84 | 620732 | 41404.59 | 4.92% |
| 2025-07-28 | 6.66 | 6.58 | -0.08 | -1.20% | 6.54 | 6.68 | 382387 | 25200.99 | 3.03% |
| 2025-07-25 | 7.00 | 6.66 | -0.45 | -6.33% | 6.64 | 7.03 | 820455 | 55568.11 | 6.50% |
| 2025-07-24 | 7.11 | 7.11 | -0.38 | -5.07% | 6.90 | 7.30 | 1126479 | 80067.23 | 8.92% |
| 2025-07-23 | 8.02 | 7.49 | 0.20 | 2.74% | 7.33 | 8.02 | 2049463 | 158861.28 | 16.24% |
| 2025-07-22 | 7.29 | 7.29 | 0.66 | 9.95% | 7.29 | 7.29 | 99256 | 7235.78 | 0.79% |
| 2025-07-21 | 6.62 | 6.63 | 0.60 | 9.95% | 6.50 | 6.63 | 223913 | 14839.24 | 1.77% |
| 2025-07-18 | 6.05 | 6.03 | -0.02 | -0.33% | 6.02 | 6.07 | 63357 | 3828.36 | 0.50% |
| 2025-07-17 | 6.06 | 6.05 | -0.01 | -0.17% | 6.03 | 6.07 | 69370 | 4195.06 | 0.55% |
| 2025-07-16 | 6.07 | 6.06 | 0.00 | 0.00% | 6.00 | 6.09 | 84980 | 5133.89 | 0.67% |
| 2025-07-15 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.13 | 112882 | 6845.00 | 0.89% |
| 2025-07-14 | 6.10 | 6.10 | 0.01 | 0.16% | 6.07 | 6.15 | 130400 | 7965.88 | 1.03% |
| 2025-07-11 | 6.09 | 6.09 | -0.01 | -0.16% | 6.04 | 6.13 | 130340 | 7906.63 | 1.03% |
| 2025-07-10 | 6.03 | 6.10 | 0.05 | 0.83% | 5.98 | 6.11 | 118225 | 7179.83 | 0.94% |
| 2025-07-09 | 5.99 | 6.05 | 0.07 | 1.17% | 5.96 | 6.12 | 183016 | 11114.43 | 1.45% |
| 2025-07-08 | 5.91 | 5.98 | 0.07 | 1.18% | 5.90 | 5.98 | 111342 | 6629.90 | 0.88% |
| 2025-07-07 | 5.85 | 5.91 | 0.03 | 0.51% | 5.84 | 5.92 | 73428 | 4334.09 | 0.58% |
| 2025-07-04 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.96 | 97195 | 5743.01 | 0.77% |
| 2025-07-03 | 5.87 | 5.91 | 0.02 | 0.34% | 5.86 | 5.93 | 102185 | 6028.55 | 0.81% |
| 2025-07-02 | 5.80 | 5.89 | 0.09 | 1.55% | 5.79 | 5.92 | 125657 | 7356.18 | 1.00% |
| 2025-07-01 | 5.80 | 5.80 | 0.00 | 0.00% | 5.76 | 5.83 | 57548 | 3332.56 | 0.46% |
| 2025-06-30 | 5.86 | 5.80 | -0.03 | -0.51% | 5.77 | 5.86 | 79773 | 4619.31 | 0.63% |
| 2025-06-27 | 5.77 | 5.83 | 0.06 | 1.04% | 5.77 | 5.86 | 91366 | 5329.76 | 0.72% |
| 2025-06-26 | 5.78 | 5.77 | 0.00 | 0.00% | 5.76 | 5.86 | 102047 | 5917.66 | 0.81% |
| 2025-06-25 | 5.85 | 5.89 | 0.04 | 0.68% | 5.81 | 5.90 | 79369 | 4654.41 | 0.63% |
| 2025-06-24 | 5.73 | 5.85 | 0.14 | 2.45% | 5.73 | 5.87 | 83311 | 4847.72 | 0.66% |
| 2025-06-23 | 5.67 | 5.71 | 0.03 | 0.53% | 5.61 | 5.72 | 59153 | 3355.01 | 0.47% |
| 2025-06-20 | 5.68 | 5.68 | 0.00 | 0.00% | 5.68 | 5.76 | 76830 | 4388.83 | 0.61% |
| 2025-06-19 | 5.75 | 5.68 | -0.07 | -1.22% | 5.66 | 5.76 | 73366 | 4176.44 | 0.58% |
| 2025-06-18 | 5.85 | 5.75 | -0.12 | -2.04% | 5.73 | 5.87 | 92563 | 5346.45 | 0.73% |
| 2025-06-17 | 5.86 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 64965 | 3802.25 | 0.51% |
| 2025-06-16 | 5.84 | 5.86 | 0.02 | 0.34% | 5.82 | 5.88 | 58288 | 3408.94 | 0.46% |
| 2025-06-13 | 5.89 | 5.84 | -0.08 | -1.35% | 5.82 | 5.93 | 88607 | 5194.46 | 0.70% |
| 2025-06-12 | 5.97 | 5.92 | -0.05 | -0.84% | 5.89 | 5.98 | 92253 | 5468.77 | 0.73% |
| 2025-06-11 | 5.91 | 5.97 | 0.04 | 0.67% | 5.90 | 6.11 | 135464 | 8124.22 | 1.07% |
| 2025-06-10 | 6.00 | 5.93 | -0.06 | -1.00% | 5.87 | 6.00 | 80858 | 4801.59 | 0.64% |
| 2025-06-09 | 6.02 | 5.99 | -0.01 | -0.17% | 5.93 | 6.02 | 72819 | 4344.31 | 0.58% |
| 2025-06-06 | 5.91 | 6.00 | 0.09 | 1.52% | 5.91 | 6.05 | 133221 | 7974.07 | 1.06% |
| 2025-06-05 | 5.94 | 5.91 | -0.03 | -0.51% | 5.89 | 5.98 | 77593 | 4593.36 | 0.61% |
| 2025-06-04 | 5.88 | 5.94 | 0.06 | 1.02% | 5.88 | 5.95 | 77520 | 4587.68 | 0.61% |
| 2025-06-03 | 5.90 | 5.88 | -0.06 | -1.01% | 5.83 | 5.91 | 65939 | 3867.24 | 0.52% |
| 2025-05-30 | 5.89 | 5.94 | 0.05 | 0.85% | 5.85 | 5.94 | 77090 | 4552.90 | 0.61% |
| 2025-05-29 | 5.85 | 5.89 | 0.04 | 0.68% | 5.81 | 5.92 | 77719 | 4573.55 | 0.62% |
| 2025-05-28 | 5.87 | 5.85 | -0.03 | -0.51% | 5.83 | 5.90 | 39116 | 2290.12 | 0.31% |
| 2025-05-27 | 5.82 | 5.88 | 0.07 | 1.20% | 5.77 | 5.90 | 67138 | 3918.62 | 0.53% |
| 2025-05-26 | 5.76 | 5.81 | 0.05 | 0.87% | 5.75 | 5.85 | 40629 | 2358.60 | 0.32% |
| 2025-05-23 | 5.88 | 5.76 | -0.13 | -2.21% | 5.76 | 5.91 | 88153 | 5141.89 | 0.70% |
| 2025-05-22 | 5.99 | 5.89 | -0.13 | -2.16% | 5.88 | 6.00 | 80270 | 4757.24 | 0.64% |
| 2025-05-21 | 5.96 | 6.02 | 0.05 | 0.84% | 5.93 | 6.05 | 85001 | 5091.52 | 0.67% |
| 2025-05-20 | 6.00 | 5.97 | -0.02 | -0.33% | 5.94 | 6.02 | 66505 | 3965.49 | 0.53% |
| 2025-05-19 | 5.87 | 5.99 | 0.13 | 2.22% | 5.86 | 6.00 | 106859 | 6367.07 | 0.85% |
| 2025-05-16 | 5.94 | 5.86 | -0.07 | -1.18% | 5.86 | 5.94 | 61366 | 3608.97 | 0.49% |
| 2025-05-15 | 5.96 | 5.93 | -0.02 | -0.34% | 5.88 | 5.96 | 62174 | 3673.43 | 0.49% |
| 2025-05-14 | 5.92 | 5.95 | 0.00 | 0.00% | 5.88 | 5.97 | 77538 | 4589.57 | 0.61% |
| 2025-05-13 | 5.99 | 5.95 | -0.01 | -0.17% | 5.94 | 6.06 | 99817 | 5981.97 | 0.79% |
| 2025-05-12 | 5.89 | 5.96 | 0.12 | 2.05% | 5.87 | 6.04 | 124152 | 7391.16 | 0.98% |
| 2025-05-09 | 5.89 | 5.84 | -0.06 | -1.02% | 5.84 | 5.93 | 49350 | 2894.54 | 0.39% |
| 2025-05-08 | 5.85 | 5.90 | 0.03 | 0.51% | 5.81 | 5.91 | 77927 | 4581.74 | 0.62% |
| 2025-05-07 | 5.81 | 5.87 | 0.11 | 1.91% | 5.79 | 5.98 | 146799 | 8616.21 | 1.16% |
| 2025-05-06 | 5.71 | 5.76 | 0.08 | 1.41% | 5.69 | 5.76 | 80198 | 4598.38 | 0.64% |
| 2025-04-30 | 5.77 | 5.68 | -0.08 | -1.39% | 5.67 | 5.79 | 77376 | 4426.29 | 0.61% |
| 2025-04-29 | 5.72 | 5.76 | 0.04 | 0.70% | 5.71 | 5.85 | 71001 | 4110.57 | 0.56% |
| 2025-04-28 | 5.86 | 5.72 | -0.16 | -2.72% | 5.70 | 5.88 | 106348 | 6116.75 | 0.84% |
| 2025-04-25 | 5.82 | 5.88 | 0.05 | 0.86% | 5.80 | 5.94 | 92328 | 5427.31 | 0.73% |
| 2025-04-24 | 5.91 | 5.83 | -0.08 | -1.35% | 5.79 | 5.92 | 78559 | 4591.85 | 0.62% |
| 2025-04-23 | 5.90 | 5.91 | 0.01 | 0.17% | 5.85 | 5.97 | 99065 | 5846.85 | 0.78% |
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。
