| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.81 | 12.54 | -0.54 | -4.13% | 12.53 | 13.15 | 112094 | 14315.27 | 1.53% |
| 2025-04-02 | 12.90 | 13.08 | 0.05 | 0.38% | 12.88 | 13.37 | 99753 | 13118.47 | 1.36% |
| 2025-04-01 | 12.77 | 13.03 | 0.26 | 2.04% | 12.77 | 13.35 | 157841 | 20591.53 | 2.16% |
| 2025-03-31 | 13.00 | 12.77 | -0.40 | -3.04% | 12.56 | 13.20 | 179880 | 23008.98 | 2.46% |
| 2025-03-28 | 13.59 | 13.17 | -0.58 | -4.22% | 13.06 | 14.13 | 253571 | 34424.62 | 3.47% |
| 2025-03-27 | 14.37 | 13.75 | -0.72 | -4.98% | 13.72 | 14.37 | 240237 | 33505.72 | 3.29% |
| 2025-03-26 | 13.70 | 14.47 | 0.68 | 4.93% | 13.54 | 14.49 | 299858 | 42159.73 | 4.10% |
| 2025-03-25 | 13.33 | 13.79 | 0.45 | 3.37% | 13.23 | 13.87 | 208319 | 28488.14 | 2.85% |
| 2025-03-24 | 13.35 | 13.34 | -0.01 | -0.07% | 13.02 | 13.56 | 102858 | 13675.10 | 1.41% |
| 2025-03-21 | 13.34 | 13.35 | -0.05 | -0.37% | 13.21 | 13.57 | 79596 | 10659.50 | 1.09% |
| 2025-03-20 | 13.35 | 13.40 | 0.05 | 0.37% | 13.30 | 13.50 | 67614 | 9076.45 | 0.93% |
| 2025-03-19 | 13.35 | 13.35 | -0.03 | -0.22% | 13.18 | 13.43 | 55304 | 7350.14 | 0.76% |
| 2025-03-18 | 13.35 | 13.38 | 0.09 | 0.68% | 13.23 | 13.50 | 80932 | 10804.55 | 1.11% |
| 2025-03-17 | 13.02 | 13.29 | -0.26 | -1.92% | 12.89 | 13.44 | 130643 | 17282.42 | 1.79% |
| 2025-03-14 | 13.55 | 13.55 | -0.01 | -0.07% | 13.25 | 13.63 | 105691 | 14227.09 | 1.45% |
| 2025-03-13 | 13.77 | 13.56 | -0.23 | -1.67% | 13.39 | 14.10 | 140000 | 19078.40 | 1.92% |
| 2025-03-12 | 13.44 | 13.79 | 0.42 | 3.14% | 13.32 | 14.18 | 216344 | 29651.32 | 2.96% |
| 2025-03-11 | 13.42 | 13.37 | -0.21 | -1.55% | 13.16 | 13.43 | 124938 | 16565.27 | 1.71% |
| 2025-03-10 | 13.19 | 13.58 | 0.44 | 3.35% | 13.11 | 13.68 | 218545 | 29385.15 | 2.99% |
| 2025-03-07 | 13.26 | 13.14 | -0.21 | -1.57% | 13.05 | 13.45 | 119820 | 15850.69 | 1.64% |
| 2025-03-06 | 13.16 | 13.35 | 0.25 | 1.91% | 13.16 | 13.60 | 176838 | 23672.60 | 2.42% |
| 2025-03-05 | 12.98 | 13.10 | 0.42 | 3.31% | 12.86 | 13.64 | 160713 | 21024.68 | 2.20% |
| 2025-03-04 | 12.38 | 12.68 | 0.21 | 1.68% | 12.30 | 12.70 | 63611 | 8033.76 | 0.87% |
| 2025-03-03 | 12.37 | 12.47 | 0.16 | 1.30% | 12.29 | 12.73 | 81453 | 10212.61 | 1.11% |
| 2025-02-28 | 12.71 | 12.31 | -0.50 | -3.90% | 12.24 | 12.78 | 74391 | 9270.81 | 1.02% |
| 2025-02-27 | 12.98 | 12.81 | -0.16 | -1.23% | 12.58 | 13.02 | 87296 | 11137.66 | 1.19% |
| 2025-02-26 | 12.90 | 12.97 | 0.05 | 0.39% | 12.85 | 13.00 | 80481 | 10418.54 | 1.10% |
| 2025-02-25 | 12.78 | 12.92 | -0.02 | -0.15% | 12.75 | 13.03 | 79273 | 10244.93 | 1.08% |
| 2025-02-24 | 13.01 | 12.94 | -0.11 | -0.84% | 12.82 | 13.05 | 97578 | 12586.82 | 1.34% |
| 2025-02-21 | 13.05 | 13.05 | 0.03 | 0.23% | 12.94 | 13.15 | 142582 | 18582.29 | 1.95% |
| 2025-02-20 | 12.96 | 13.02 | 0.07 | 0.54% | 12.75 | 13.10 | 124846 | 16168.47 | 1.71% |
| 2025-02-19 | 12.69 | 12.95 | 0.14 | 1.09% | 12.61 | 13.00 | 163004 | 20977.73 | 2.23% |
| 2025-02-18 | 12.79 | 12.81 | 0.06 | 0.47% | 12.72 | 13.20 | 200023 | 25965.43 | 2.74% |
| 2025-02-17 | 12.54 | 12.75 | 0.22 | 1.76% | 12.35 | 12.76 | 115640 | 14531.75 | 1.58% |
| 2025-02-14 | 12.51 | 12.53 | -0.07 | -0.56% | 12.43 | 12.68 | 76025 | 9533.97 | 1.04% |
| 2025-02-13 | 12.91 | 12.60 | -0.29 | -2.25% | 12.58 | 12.95 | 107051 | 13603.54 | 1.46% |
| 2025-02-12 | 12.78 | 12.89 | 0.03 | 0.23% | 12.77 | 12.97 | 126227 | 16262.44 | 1.73% |
| 2025-02-11 | 12.92 | 12.86 | -0.04 | -0.31% | 12.64 | 12.93 | 133421 | 17063.48 | 1.83% |
| 2025-02-10 | 12.68 | 12.90 | 0.22 | 1.74% | 12.59 | 13.00 | 232046 | 29799.92 | 3.18% |
| 2025-02-07 | 12.60 | 12.68 | 0.20 | 1.60% | 12.49 | 12.75 | 152317 | 19228.18 | 2.08% |
| 2025-02-06 | 12.13 | 12.48 | 0.35 | 2.89% | 12.04 | 12.48 | 126923 | 15693.09 | 1.74% |
| 2025-02-05 | 12.32 | 12.13 | -0.12 | -0.98% | 12.07 | 12.38 | 99085 | 12033.91 | 1.36% |
| 2025-01-27 | 12.52 | 12.25 | -0.27 | -2.16% | 12.23 | 12.57 | 90859 | 11233.03 | 1.24% |
| 2025-01-24 | 12.37 | 12.52 | 0.06 | 0.48% | 12.28 | 12.53 | 119738 | 14918.81 | 1.64% |
| 2025-01-23 | 12.71 | 12.46 | -0.14 | -1.11% | 12.46 | 12.83 | 144322 | 18226.02 | 1.97% |
| 2025-01-22 | 12.75 | 12.60 | -0.25 | -1.95% | 12.50 | 12.90 | 135840 | 17165.88 | 1.86% |
| 2025-01-21 | 12.91 | 12.85 | -0.06 | -0.46% | 12.51 | 12.95 | 218788 | 27889.06 | 2.99% |
| 2025-01-20 | 12.68 | 12.91 | 0.49 | 3.95% | 12.67 | 13.22 | 358409 | 46456.43 | 4.90% |
| 2025-01-17 | 12.37 | 12.42 | -0.01 | -0.08% | 12.23 | 12.80 | 187012 | 23302.41 | 2.56% |
| 2025-01-16 | 12.53 | 12.43 | -0.03 | -0.24% | 12.31 | 12.97 | 262337 | 32966.05 | 3.59% |
| 2025-01-15 | 13.00 | 12.46 | -0.72 | -5.46% | 12.38 | 13.02 | 320399 | 40174.29 | 4.38% |
| 2025-01-14 | 12.03 | 13.18 | 0.67 | 5.36% | 11.80 | 13.70 | 441275 | 56031.43 | 6.04% |
| 2025-01-13 | 12.38 | 12.51 | 0.53 | 4.42% | 12.28 | 13.17 | 406018 | 51261.57 | 5.56% |
| 2025-01-10 | 11.98 | 11.98 | 1.09 | 10.01% | 11.98 | 11.98 | 41775 | 5004.62 | 0.57% |
| 2025-01-09 | 10.71 | 10.89 | 0.09 | 0.83% | 10.70 | 11.02 | 36942 | 4030.15 | 0.51% |
| 2025-01-08 | 11.03 | 10.80 | -0.25 | -2.26% | 10.52 | 11.05 | 46595 | 5012.15 | 0.64% |
| 2025-01-07 | 10.86 | 11.05 | 0.24 | 2.22% | 10.70 | 11.07 | 44818 | 4885.53 | 0.61% |
| 2025-01-06 | 10.50 | 10.81 | 0.31 | 2.95% | 10.39 | 11.02 | 56210 | 6056.42 | 0.77% |
| 2025-01-03 | 10.81 | 10.50 | -0.29 | -2.69% | 10.47 | 10.92 | 47188 | 5058.07 | 0.65% |
| 2025-01-02 | 11.14 | 10.79 | -0.32 | -2.88% | 10.67 | 11.20 | 52578 | 5772.75 | 0.72% |
| 2024-12-31 | 11.30 | 11.11 | -0.27 | -2.37% | 11.11 | 11.47 | 39124 | 4410.50 | 0.54% |
| 2024-12-30 | 11.40 | 11.38 | -0.08 | -0.70% | 11.27 | 11.55 | 34473 | 3943.15 | 0.47% |
| 2024-12-27 | 11.46 | 11.46 | -0.03 | -0.26% | 11.40 | 11.54 | 38940 | 4470.87 | 0.53% |
| 2024-12-26 | 11.28 | 11.49 | 0.22 | 1.95% | 11.23 | 11.49 | 41430 | 4728.14 | 0.57% |
| 2024-12-25 | 11.25 | 11.27 | -0.02 | -0.18% | 11.12 | 11.43 | 36989 | 4167.81 | 0.51% |
| 2024-12-24 | 11.06 | 11.29 | 0.28 | 2.54% | 11.04 | 11.54 | 51758 | 5847.96 | 0.71% |
| 2024-12-23 | 11.28 | 11.01 | -0.27 | -2.39% | 10.99 | 11.33 | 41308 | 4595.56 | 0.57% |
| 2024-12-20 | 11.34 | 11.28 | -0.07 | -0.62% | 11.24 | 11.42 | 33687 | 3817.70 | 0.46% |
| 2024-12-19 | 11.18 | 11.35 | 0.06 | 0.53% | 11.03 | 11.40 | 42157 | 4736.82 | 0.58% |
| 2024-12-18 | 11.38 | 11.29 | -0.07 | -0.62% | 11.26 | 11.50 | 36575 | 4155.43 | 0.50% |
| 2024-12-17 | 11.45 | 11.36 | -0.16 | -1.39% | 11.30 | 11.58 | 37961 | 4329.41 | 0.52% |
| 2024-12-16 | 11.60 | 11.52 | -0.09 | -0.78% | 11.48 | 11.69 | 34626 | 4011.54 | 0.47% |
| 2024-12-13 | 11.82 | 11.61 | -0.28 | -2.35% | 11.60 | 11.88 | 44096 | 5157.51 | 0.60% |
| 2024-12-12 | 11.96 | 11.89 | -0.03 | -0.25% | 11.78 | 11.99 | 32881 | 3899.95 | 0.45% |
| 2024-12-11 | 11.81 | 11.92 | 0.10 | 0.85% | 11.81 | 12.01 | 35204 | 4202.90 | 0.48% |
| 2024-12-10 | 12.20 | 11.82 | 0.00 | 0.00% | 11.80 | 12.23 | 50576 | 6058.20 | 0.69% |
| 2024-12-09 | 11.90 | 11.82 | -0.08 | -0.67% | 11.73 | 11.96 | 35007 | 4149.22 | 0.48% |
| 2024-12-06 | 11.89 | 11.90 | 0.02 | 0.17% | 11.60 | 11.92 | 40540 | 4776.82 | 0.55% |
| 2024-12-05 | 11.79 | 11.88 | 0.13 | 1.11% | 11.68 | 11.93 | 34979 | 4135.00 | 0.48% |
| 2024-12-04 | 11.95 | 11.75 | -0.28 | -2.33% | 11.68 | 12.03 | 41172 | 4873.50 | 0.56% |
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。
