| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 15.60 | 15.46 | -0.16 | -1.02% | 15.42 | 15.80 | 97867 | 15220.73 | 1.35% |
| 2025-08-21 | 16.12 | 15.62 | -0.51 | -3.16% | 15.57 | 16.29 | 131375 | 20709.92 | 1.81% |
| 2025-08-20 | 16.15 | 16.13 | 0.12 | 0.75% | 15.80 | 16.50 | 132374 | 21348.27 | 1.83% |
| 2025-08-19 | 16.00 | 16.01 | 0.01 | 0.06% | 15.75 | 16.40 | 195235 | 31240.20 | 2.70% |
| 2025-08-18 | 14.81 | 16.00 | 0.91 | 6.03% | 14.51 | 16.33 | 342719 | 52639.08 | 4.73% |
| 2025-08-15 | 14.55 | 15.09 | 0.62 | 4.28% | 14.47 | 15.14 | 194247 | 28814.22 | 2.68% |
| 2025-08-14 | 14.40 | 14.47 | 0.09 | 0.63% | 14.22 | 14.88 | 180729 | 26312.54 | 2.50% |
| 2025-08-13 | 14.45 | 14.38 | -0.14 | -0.96% | 14.31 | 14.75 | 188645 | 27267.84 | 2.61% |
| 2025-08-12 | 14.35 | 14.52 | -0.01 | -0.07% | 14.31 | 14.90 | 184690 | 26829.13 | 2.55% |
| 2025-08-11 | 13.90 | 14.53 | 0.52 | 3.71% | 13.62 | 14.60 | 294272 | 41484.74 | 4.04% |
| 2025-08-08 | 14.25 | 14.01 | 0.24 | 1.74% | 13.70 | 14.27 | 276985 | 38747.82 | 3.80% |
| 2025-08-07 | 13.50 | 13.77 | 0.55 | 4.16% | 13.23 | 14.22 | 310928 | 42865.86 | 4.27% |
| 2025-08-06 | 13.58 | 13.22 | 0.08 | 0.61% | 13.17 | 13.67 | 201053 | 26737.89 | 2.76% |
| 2025-08-05 | 12.75 | 13.14 | 0.39 | 3.06% | 12.69 | 13.27 | 223942 | 29141.23 | 3.08% |
| 2025-08-04 | 12.68 | 12.75 | -0.02 | -0.16% | 12.53 | 12.79 | 82231 | 10445.19 | 1.13% |
| 2025-08-01 | 12.68 | 12.77 | 0.17 | 1.35% | 12.55 | 12.95 | 143845 | 18320.85 | 1.98% |
| 2025-07-31 | 12.63 | 12.60 | -0.14 | -1.10% | 12.52 | 12.72 | 137664 | 17379.22 | 1.89% |
| 2025-07-30 | 12.59 | 12.74 | 0.03 | 0.24% | 12.39 | 12.75 | 184586 | 23249.36 | 2.54% |
| 2025-07-29 | 12.77 | 12.71 | -0.20 | -1.55% | 12.48 | 12.83 | 215919 | 27284.30 | 2.97% |
| 2025-07-28 | 12.58 | 12.91 | 0.26 | 2.06% | 12.45 | 13.34 | 302932 | 39032.19 | 4.16% |
| 2025-07-25 | 13.51 | 12.65 | -0.56 | -4.24% | 12.65 | 13.63 | 390254 | 50541.88 | 5.36% |
| 2025-07-24 | 13.00 | 13.21 | -1.19 | -8.26% | 12.98 | 13.68 | 589304 | 78334.70 | 8.09% |
| 2025-07-23 | 15.10 | 14.40 | 0.46 | 3.30% | 14.27 | 15.33 | 810448 | 121372.89 | 11.13% |
| 2025-07-22 | 13.50 | 13.94 | 1.27 | 10.02% | 12.80 | 13.94 | 434686 | 58527.87 | 5.97% |
| 2025-07-21 | 11.54 | 12.67 | 1.15 | 9.98% | 11.53 | 12.67 | 153644 | 18785.13 | 2.11% |
| 2025-07-18 | 11.56 | 11.52 | -0.02 | -0.17% | 11.45 | 11.60 | 36080 | 4143.98 | 0.50% |
| 2025-07-17 | 11.56 | 11.54 | -0.03 | -0.26% | 11.47 | 11.57 | 40088 | 4613.35 | 0.55% |
| 2025-07-16 | 11.50 | 11.57 | 0.09 | 0.78% | 11.43 | 11.58 | 36869 | 4246.70 | 0.51% |
| 2025-07-15 | 11.68 | 11.48 | -0.19 | -1.63% | 11.40 | 11.75 | 61471 | 7097.13 | 0.84% |
| 2025-07-14 | 11.69 | 11.67 | 0.02 | 0.17% | 11.58 | 11.78 | 53725 | 6286.90 | 0.74% |
| 2025-07-11 | 11.90 | 11.65 | -0.16 | -1.35% | 11.60 | 11.97 | 94123 | 11038.50 | 1.29% |
| 2025-07-10 | 11.77 | 11.81 | 0.00 | 0.00% | 11.74 | 11.86 | 46625 | 5498.34 | 0.64% |
| 2025-07-09 | 11.79 | 11.81 | 0.01 | 0.08% | 11.77 | 11.93 | 70097 | 8300.74 | 0.96% |
| 2025-07-08 | 11.82 | 11.80 | 0.00 | 0.00% | 11.69 | 11.85 | 71093 | 8370.91 | 0.98% |
| 2025-07-07 | 11.51 | 11.80 | 0.29 | 2.52% | 11.45 | 11.90 | 90969 | 10654.04 | 1.25% |
| 2025-07-04 | 11.50 | 11.51 | -0.04 | -0.35% | 11.45 | 11.72 | 62961 | 7283.44 | 0.86% |
| 2025-07-03 | 11.55 | 11.55 | 0.00 | 0.00% | 11.45 | 11.65 | 50844 | 5852.10 | 0.70% |
| 2025-07-02 | 11.37 | 11.55 | 0.19 | 1.67% | 11.27 | 11.65 | 105183 | 12097.50 | 1.44% |
| 2025-07-01 | 11.24 | 11.36 | 0.12 | 1.07% | 11.13 | 11.40 | 56237 | 6315.78 | 0.77% |
| 2025-06-30 | 11.11 | 11.24 | 0.11 | 0.99% | 11.10 | 11.27 | 48827 | 5473.80 | 0.67% |
| 2025-06-27 | 11.22 | 11.13 | -0.09 | -0.80% | 11.00 | 11.27 | 88068 | 9790.30 | 1.21% |
| 2025-06-26 | 11.40 | 11.22 | -0.19 | -1.67% | 11.19 | 11.41 | 45878 | 5180.77 | 0.63% |
| 2025-06-25 | 11.34 | 11.41 | 0.09 | 0.80% | 11.31 | 11.44 | 53705 | 6120.68 | 0.73% |
| 2025-06-24 | 11.08 | 11.32 | 0.27 | 2.44% | 11.04 | 11.35 | 69333 | 7793.47 | 0.95% |
| 2025-06-23 | 10.84 | 11.05 | 0.09 | 0.82% | 10.80 | 11.05 | 31537 | 3453.97 | 0.43% |
| 2025-06-20 | 10.89 | 10.96 | 0.05 | 0.46% | 10.88 | 11.15 | 49702 | 5475.99 | 0.68% |
| 2025-06-19 | 10.95 | 10.91 | -0.10 | -0.91% | 10.87 | 11.19 | 45858 | 5050.56 | 0.63% |
| 2025-06-18 | 10.95 | 11.01 | 0.01 | 0.09% | 10.92 | 11.04 | 23464 | 2574.88 | 0.32% |
| 2025-06-17 | 10.97 | 11.00 | 0.05 | 0.46% | 10.90 | 11.00 | 22756 | 2492.00 | 0.31% |
| 2025-06-16 | 10.90 | 10.95 | -0.01 | -0.09% | 10.88 | 11.05 | 26335 | 2890.97 | 0.36% |
| 2025-06-13 | 11.08 | 10.96 | -0.17 | -1.53% | 10.95 | 11.13 | 37586 | 4137.93 | 0.51% |
| 2025-06-12 | 11.18 | 11.13 | -0.05 | -0.45% | 11.07 | 11.23 | 32572 | 3626.93 | 0.45% |
| 2025-06-11 | 11.13 | 11.18 | 0.05 | 0.45% | 11.13 | 11.30 | 44326 | 4980.54 | 0.61% |
| 2025-06-10 | 11.30 | 11.13 | -0.20 | -1.77% | 11.00 | 11.33 | 53957 | 6023.64 | 0.74% |
| 2025-06-09 | 11.35 | 11.33 | 0.05 | 0.44% | 11.26 | 11.38 | 39293 | 4451.94 | 0.54% |
| 2025-06-06 | 11.34 | 11.28 | -0.04 | -0.35% | 11.24 | 11.35 | 28420 | 3206.16 | 0.39% |
| 2025-06-05 | 11.33 | 11.32 | 0.01 | 0.09% | 11.24 | 11.41 | 42128 | 4769.88 | 0.58% |
| 2025-06-04 | 11.18 | 11.31 | 0.17 | 1.53% | 11.17 | 11.45 | 55073 | 6204.27 | 0.75% |
| 2025-06-03 | 11.05 | 11.14 | 0.00 | 0.00% | 10.95 | 11.18 | 47660 | 5273.22 | 0.65% |
| 2025-05-30 | 11.36 | 11.14 | -0.22 | -1.94% | 11.08 | 11.36 | 60195 | 6706.56 | 0.82% |
| 2025-05-29 | 11.36 | 11.36 | 0.00 | 0.00% | 11.23 | 11.48 | 83019 | 9445.08 | 1.14% |
| 2025-05-28 | 11.39 | 11.56 | 0.36 | 3.21% | 11.33 | 11.69 | 107418 | 12397.41 | 1.47% |
| 2025-05-27 | 11.25 | 11.20 | -0.10 | -0.88% | 11.14 | 11.33 | 41824 | 4690.19 | 0.57% |
| 2025-05-26 | 11.09 | 11.30 | 0.24 | 2.17% | 11.09 | 11.39 | 67053 | 7557.72 | 0.92% |
| 2025-05-23 | 11.46 | 11.06 | -0.36 | -3.15% | 11.05 | 11.50 | 90515 | 10200.48 | 1.24% |
| 2025-05-22 | 11.23 | 11.42 | 0.18 | 1.60% | 11.16 | 12.11 | 156427 | 18105.48 | 2.14% |
| 2025-05-21 | 11.35 | 11.24 | -0.09 | -0.79% | 11.20 | 11.37 | 28987 | 3262.77 | 0.40% |
| 2025-05-20 | 11.27 | 11.33 | 0.06 | 0.53% | 11.21 | 11.35 | 28380 | 3202.30 | 0.39% |
| 2025-05-19 | 11.33 | 11.27 | 0.02 | 0.18% | 11.12 | 11.33 | 32020 | 3598.00 | 0.44% |
| 2025-05-16 | 11.20 | 11.25 | 0.05 | 0.45% | 11.19 | 11.39 | 33544 | 3793.40 | 0.46% |
| 2025-05-15 | 11.40 | 11.20 | -0.20 | -1.75% | 11.19 | 11.42 | 33436 | 3762.89 | 0.46% |
| 2025-05-14 | 11.53 | 11.40 | -0.15 | -1.30% | 11.37 | 11.55 | 45984 | 5250.42 | 0.63% |
| 2025-05-13 | 11.62 | 11.55 | 0.01 | 0.09% | 11.45 | 11.66 | 59331 | 6842.30 | 0.81% |
| 2025-05-12 | 11.36 | 11.54 | 0.27 | 2.40% | 11.34 | 11.72 | 79387 | 9135.88 | 1.09% |
| 2025-05-09 | 11.56 | 11.27 | -0.21 | -1.83% | 11.22 | 11.56 | 45636 | 5158.30 | 0.62% |
| 2025-05-08 | 11.24 | 11.48 | 0.19 | 1.68% | 11.16 | 11.49 | 55933 | 6376.43 | 0.77% |
| 2025-05-07 | 11.30 | 11.29 | 0.08 | 0.71% | 11.20 | 11.43 | 58903 | 6646.20 | 0.81% |
| 2025-05-06 | 10.90 | 11.21 | 0.38 | 3.51% | 10.84 | 11.27 | 86274 | 9637.65 | 1.18% |
| 2025-04-30 | 10.94 | 10.83 | -0.11 | -1.01% | 10.82 | 11.01 | 50332 | 5491.59 | 0.69% |
| 2025-04-29 | 10.98 | 10.94 | -0.06 | -0.55% | 10.88 | 11.07 | 55625 | 6102.88 | 0.76% |
西子洁能(002534)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。
