| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.17 | 16.99 | 0.69 | 4.23% | 16.01 | 17.07 | 166314 | 27774.00 | 2.02% |
| 2025-12-16 | 16.99 | 16.30 | -0.78 | -4.57% | 16.10 | 17.01 | 147898 | 24258.35 | 1.79% |
| 2025-12-15 | 17.05 | 17.08 | 0.03 | 0.18% | 16.87 | 17.47 | 179928 | 30918.94 | 2.18% |
| 2025-12-12 | 16.28 | 17.05 | 1.12 | 7.03% | 16.05 | 17.26 | 255529 | 42744.31 | 3.10% |
| 2025-12-11 | 16.25 | 15.93 | -0.06 | -0.38% | 15.90 | 16.80 | 134364 | 21867.50 | 1.63% |
| 2025-12-10 | 16.42 | 15.99 | -0.31 | -1.90% | 15.69 | 16.54 | 89667 | 14298.04 | 1.09% |
| 2025-12-09 | 16.42 | 16.30 | -0.17 | -1.03% | 16.16 | 16.58 | 77807 | 12720.76 | 0.94% |
| 2025-12-08 | 16.52 | 16.47 | 0.19 | 1.17% | 16.10 | 16.63 | 116566 | 19092.57 | 1.41% |
| 2025-12-05 | 15.45 | 16.28 | 0.91 | 5.92% | 15.45 | 16.65 | 198030 | 32030.70 | 2.40% |
| 2025-12-04 | 15.40 | 15.37 | -0.07 | -0.45% | 15.22 | 15.58 | 63098 | 9720.83 | 0.77% |
| 2025-12-03 | 15.17 | 15.44 | 0.47 | 3.14% | 14.90 | 15.79 | 140535 | 21796.77 | 1.70% |
| 2025-12-02 | 15.19 | 14.97 | -0.20 | -1.32% | 14.80 | 15.22 | 62585 | 9352.00 | 0.76% |
| 2025-12-01 | 14.93 | 15.17 | 0.21 | 1.40% | 14.93 | 15.36 | 70758 | 10734.29 | 0.86% |
| 2025-11-28 | 14.79 | 14.96 | 0.26 | 1.77% | 14.70 | 15.10 | 73499 | 10969.31 | 0.89% |
| 2025-11-27 | 14.77 | 14.70 | -0.12 | -0.81% | 14.67 | 14.96 | 65428 | 9676.00 | 0.79% |
| 2025-11-26 | 14.87 | 14.82 | -0.07 | -0.47% | 14.73 | 15.00 | 67060 | 9975.84 | 0.81% |
| 2025-11-25 | 14.96 | 14.89 | -0.01 | -0.07% | 14.80 | 15.11 | 75427 | 11286.02 | 0.91% |
| 2025-11-24 | 14.93 | 14.90 | 0.03 | 0.20% | 14.61 | 15.06 | 80581 | 11967.32 | 0.98% |
| 2025-11-21 | 15.01 | 14.87 | -0.32 | -2.11% | 14.58 | 15.45 | 147523 | 22044.67 | 1.79% |
| 2025-11-20 | 16.30 | 15.19 | -0.98 | -6.06% | 15.11 | 16.35 | 201103 | 31259.91 | 2.44% |
| 2025-11-19 | 16.51 | 16.17 | -0.41 | -2.47% | 16.15 | 16.80 | 90700 | 14856.54 | 1.10% |
| 2025-11-18 | 17.10 | 16.58 | -0.58 | -3.38% | 16.49 | 17.10 | 117624 | 19574.78 | 1.43% |
| 2025-11-17 | 17.06 | 17.16 | 0.01 | 0.06% | 16.82 | 17.48 | 117372 | 20126.63 | 1.42% |
| 2025-11-14 | 17.20 | 17.15 | -0.17 | -0.98% | 17.09 | 17.67 | 127988 | 22120.56 | 1.55% |
| 2025-11-13 | 16.62 | 17.32 | 0.92 | 5.61% | 16.40 | 17.47 | 238947 | 40775.12 | 2.90% |
| 2025-11-12 | 17.57 | 16.40 | -1.18 | -6.71% | 16.40 | 17.57 | 225590 | 37916.19 | 2.74% |
| 2025-11-11 | 17.69 | 17.58 | -0.10 | -0.57% | 17.32 | 18.05 | 228802 | 40308.86 | 2.77% |
| 2025-11-10 | 18.28 | 17.68 | -0.32 | -1.78% | 17.19 | 18.31 | 305761 | 53583.91 | 3.71% |
| 2025-11-07 | 18.44 | 18.00 | -0.24 | -1.32% | 17.93 | 18.77 | 422943 | 77293.47 | 5.13% |
| 2025-11-06 | 16.99 | 18.24 | 1.14 | 6.67% | 16.88 | 18.81 | 524361 | 95359.59 | 6.36% |
| 2025-11-05 | 16.79 | 17.10 | 0.00 | 0.00% | 16.68 | 17.38 | 205798 | 34970.02 | 2.50% |
| 2025-11-04 | 17.41 | 17.10 | -0.29 | -1.67% | 16.80 | 17.50 | 237777 | 40614.42 | 2.88% |
| 2025-11-03 | 16.80 | 17.39 | 1.37 | 8.55% | 16.74 | 17.62 | 391543 | 67424.12 | 4.75% |
| 2025-10-31 | 16.35 | 16.02 | -0.33 | -2.02% | 15.97 | 16.50 | 126228 | 20431.24 | 1.53% |
| 2025-10-30 | 16.77 | 16.35 | -0.65 | -3.82% | 16.30 | 16.98 | 173388 | 28654.78 | 2.10% |
| 2025-10-29 | 16.14 | 17.00 | 0.68 | 4.17% | 16.08 | 17.44 | 267522 | 45197.32 | 3.24% |
| 2025-10-28 | 16.47 | 16.32 | -0.15 | -0.91% | 16.26 | 16.67 | 128499 | 21080.40 | 1.56% |
| 2025-10-27 | 16.56 | 16.47 | -0.06 | -0.36% | 16.20 | 16.78 | 125557 | 20720.12 | 1.52% |
| 2025-10-24 | 16.50 | 16.53 | 0.01 | 0.06% | 16.28 | 16.77 | 126318 | 20825.14 | 1.53% |
| 2025-10-23 | 16.15 | 16.52 | 0.28 | 1.72% | 15.80 | 16.59 | 139061 | 22608.91 | 1.69% |
| 2025-10-22 | 16.34 | 16.24 | -0.24 | -1.46% | 15.92 | 16.43 | 107935 | 17472.76 | 1.31% |
| 2025-10-21 | 16.44 | 16.48 | 0.04 | 0.24% | 16.33 | 16.69 | 132071 | 21767.39 | 1.60% |
| 2025-10-20 | 16.54 | 16.44 | 0.28 | 1.73% | 16.18 | 16.75 | 178396 | 29329.89 | 2.16% |
| 2025-10-17 | 17.21 | 16.16 | -1.12 | -6.48% | 16.11 | 17.33 | 260853 | 43320.15 | 3.16% |
| 2025-10-16 | 17.98 | 17.28 | -0.72 | -4.00% | 17.23 | 18.04 | 216835 | 37825.25 | 2.63% |
| 2025-10-15 | 17.90 | 18.00 | 0.20 | 1.12% | 17.61 | 18.46 | 296963 | 53708.56 | 3.60% |
| 2025-10-14 | 18.74 | 17.80 | -0.42 | -2.31% | 17.33 | 19.26 | 437813 | 80648.27 | 5.31% |
| 2025-10-13 | 16.47 | 18.22 | 0.67 | 3.82% | 16.47 | 18.52 | 378082 | 67901.02 | 4.58% |
| 2025-10-10 | 17.62 | 17.55 | -0.25 | -1.40% | 17.32 | 18.20 | 337532 | 60018.78 | 4.09% |
| 2025-10-09 | 17.79 | 17.80 | 0.85 | 5.01% | 17.30 | 18.47 | 465435 | 83055.77 | 5.64% |
| 2025-09-30 | 16.73 | 16.95 | 0.09 | 0.53% | 16.52 | 17.47 | 439591 | 75222.49 | 5.33% |
| 2025-09-29 | 15.38 | 16.86 | 1.53 | 9.98% | 15.37 | 16.86 | 275667 | 45170.70 | 3.34% |
| 2025-09-26 | 15.69 | 15.33 | -0.35 | -2.23% | 15.25 | 16.03 | 284300 | 44311.50 | 3.45% |
| 2025-09-25 | 14.60 | 15.68 | 0.50 | 3.29% | 14.56 | 16.17 | 581260 | 88065.20 | 7.05% |
| 2025-09-24 | 17.30 | 15.18 | -1.09 | -6.70% | 15.17 | 17.68 | 707166 | 114228.79 | 9.77% |
| 2025-09-23 | 16.22 | 16.27 | -0.10 | -0.61% | 15.93 | 16.57 | 274125 | 44436.61 | 3.79% |
| 2025-09-22 | 15.57 | 16.37 | 0.76 | 4.87% | 15.47 | 16.67 | 408869 | 66495.95 | 5.65% |
| 2025-09-19 | 14.70 | 15.61 | 0.85 | 5.76% | 14.60 | 15.97 | 350055 | 54005.16 | 4.84% |
| 2025-09-18 | 15.06 | 14.76 | -0.30 | -1.99% | 14.55 | 15.18 | 250301 | 37195.31 | 3.46% |
| 2025-09-17 | 15.32 | 15.06 | -0.18 | -1.18% | 14.88 | 15.40 | 332010 | 50215.38 | 4.59% |
| 2025-09-16 | 15.14 | 15.24 | 0.10 | 0.66% | 14.94 | 15.80 | 450982 | 69534.85 | 6.23% |
| 2025-09-15 | 14.52 | 15.14 | 0.45 | 3.06% | 14.43 | 15.54 | 569065 | 85571.73 | 7.86% |
| 2025-09-12 | 14.20 | 14.69 | 0.56 | 3.96% | 14.14 | 14.94 | 373258 | 54615.81 | 5.16% |
| 2025-09-11 | 13.93 | 14.13 | 0.24 | 1.73% | 13.68 | 14.28 | 246803 | 34647.23 | 3.41% |
| 2025-09-10 | 13.60 | 13.89 | 0.29 | 2.13% | 13.51 | 14.09 | 293814 | 40604.37 | 4.06% |
| 2025-09-09 | 14.00 | 13.60 | -0.52 | -3.68% | 13.54 | 14.12 | 285382 | 39359.61 | 3.94% |
| 2025-09-08 | 14.08 | 14.12 | 0.05 | 0.36% | 13.76 | 14.38 | 455111 | 64230.29 | 6.29% |
| 2025-09-05 | 12.77 | 14.07 | 1.28 | 10.01% | 12.76 | 14.07 | 287548 | 38866.09 | 3.97% |
| 2025-09-04 | 13.02 | 12.79 | -0.21 | -1.62% | 12.53 | 13.35 | 261669 | 33816.29 | 3.61% |
| 2025-09-03 | 13.37 | 13.00 | -0.41 | -3.06% | 12.96 | 13.49 | 171062 | 22604.75 | 2.36% |
| 2025-09-02 | 13.51 | 13.41 | -0.20 | -1.47% | 13.34 | 13.88 | 290928 | 39449.24 | 4.02% |
| 2025-09-01 | 13.50 | 13.61 | -0.34 | -2.44% | 13.14 | 13.70 | 266785 | 35763.05 | 3.69% |
| 2025-08-29 | 14.02 | 13.95 | -0.37 | -2.58% | 13.60 | 14.18 | 161475 | 22493.56 | 2.23% |
| 2025-08-28 | 14.55 | 14.32 | -0.32 | -2.19% | 13.94 | 14.72 | 166457 | 23790.15 | 2.30% |
| 2025-08-27 | 14.91 | 14.64 | -0.24 | -1.61% | 14.57 | 15.10 | 152889 | 22671.79 | 2.11% |
| 2025-08-26 | 15.45 | 14.88 | -0.57 | -3.69% | 14.79 | 15.55 | 162142 | 24511.00 | 2.24% |
| 2025-08-25 | 15.56 | 15.45 | -0.01 | -0.06% | 15.32 | 15.76 | 117802 | 18281.15 | 1.63% |
| 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% |
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。
