| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.71 | 7.81 | 0.11 | 1.43% | 7.70 | 7.84 | 117261 | 9135.48 | 2.50% |
| 2026-03-24 | 7.58 | 7.70 | 0.26 | 3.49% | 7.44 | 7.71 | 158839 | 12039.24 | 3.39% |
| 2026-03-23 | 7.61 | 7.44 | -0.38 | -4.86% | 7.40 | 7.79 | 181392 | 13742.38 | 3.87% |
| 2026-03-20 | 8.09 | 7.82 | -0.26 | -3.22% | 7.80 | 8.14 | 143067 | 11382.12 | 3.05% |
| 2026-03-19 | 8.38 | 8.08 | -0.37 | -4.38% | 8.05 | 8.39 | 200323 | 16383.45 | 4.28% |
| 2026-03-18 | 8.41 | 8.45 | 0.01 | 0.12% | 8.33 | 8.48 | 103328 | 8662.32 | 2.21% |
| 2026-03-17 | 8.67 | 8.44 | -0.20 | -2.31% | 8.42 | 8.67 | 124198 | 10596.56 | 2.65% |
| 2026-03-16 | 8.50 | 8.64 | 0.11 | 1.29% | 8.48 | 8.65 | 106705 | 9167.82 | 2.28% |
| 2026-03-13 | 8.53 | 8.53 | -0.03 | -0.35% | 8.50 | 8.68 | 118200 | 10171.62 | 2.52% |
| 2026-03-12 | 8.65 | 8.56 | -0.12 | -1.38% | 8.54 | 8.69 | 118153 | 10169.13 | 2.52% |
| 2026-03-11 | 8.68 | 8.68 | 0.00 | 0.00% | 8.62 | 8.75 | 117573 | 10183.68 | 2.51% |
| 2026-03-10 | 8.60 | 8.68 | 0.15 | 1.76% | 8.58 | 8.68 | 118187 | 10214.62 | 2.52% |
| 2026-03-09 | 8.61 | 8.53 | -0.19 | -2.18% | 8.41 | 8.69 | 173046 | 14722.64 | 3.69% |
| 2026-03-06 | 8.48 | 8.72 | 0.21 | 2.47% | 8.43 | 8.74 | 162509 | 14042.92 | 3.47% |
| 2026-03-05 | 8.52 | 8.51 | 0.16 | 1.92% | 8.46 | 8.60 | 155106 | 13228.50 | 3.31% |
| 2026-03-04 | 8.32 | 8.35 | -0.11 | -1.30% | 8.32 | 8.51 | 148668 | 12488.56 | 3.17% |
| 2026-03-03 | 8.76 | 8.46 | -0.26 | -2.98% | 8.45 | 8.83 | 239857 | 20720.76 | 5.12% |
| 2026-03-02 | 8.90 | 8.72 | -0.32 | -3.54% | 8.66 | 8.99 | 243015 | 21337.02 | 5.19% |
| 2026-02-27 | 8.94 | 9.04 | 0.05 | 0.56% | 8.90 | 9.04 | 153770 | 13801.00 | 3.28% |
| 2026-02-26 | 9.08 | 8.99 | -0.08 | -0.88% | 8.94 | 9.11 | 198763 | 17866.05 | 4.24% |
| 2026-02-25 | 8.91 | 9.07 | 0.21 | 2.37% | 8.85 | 9.09 | 277766 | 25052.48 | 5.93% |
| 2026-02-24 | 8.76 | 8.86 | 0.17 | 1.96% | 8.72 | 8.88 | 154590 | 13639.54 | 3.30% |
| 2026-02-13 | 8.69 | 8.69 | -0.01 | -0.11% | 8.65 | 8.84 | 131248 | 11482.21 | 2.80% |
| 2026-02-12 | 8.84 | 8.70 | -0.14 | -1.58% | 8.70 | 8.85 | 162023 | 14168.52 | 3.46% |
| 2026-02-11 | 8.85 | 8.84 | -0.04 | -0.45% | 8.83 | 8.95 | 142432 | 12653.60 | 3.04% |
| 2026-02-10 | 8.90 | 8.88 | -0.01 | -0.11% | 8.82 | 8.98 | 157091 | 13995.77 | 3.35% |
| 2026-02-09 | 8.84 | 8.89 | 0.11 | 1.25% | 8.82 | 8.90 | 175746 | 15587.84 | 3.75% |
| 2026-02-06 | 8.58 | 8.78 | 0.11 | 1.27% | 8.56 | 8.84 | 187685 | 16429.47 | 4.01% |
| 2026-02-05 | 8.78 | 8.67 | -0.16 | -1.81% | 8.65 | 8.79 | 186182 | 16226.97 | 3.97% |
| 2026-02-04 | 8.88 | 8.83 | -0.03 | -0.34% | 8.72 | 8.92 | 215716 | 18999.38 | 4.61% |
| 2026-02-03 | 8.80 | 8.86 | 0.11 | 1.26% | 8.76 | 8.87 | 195008 | 17200.19 | 4.16% |
| 2026-02-02 | 8.85 | 8.75 | -0.25 | -2.78% | 8.74 | 9.02 | 255270 | 22646.55 | 5.45% |
| 2026-01-30 | 9.22 | 9.00 | -0.24 | -2.60% | 8.96 | 9.32 | 381724 | 34763.87 | 8.15% |
| 2026-01-29 | 9.45 | 9.24 | -0.21 | -2.22% | 9.19 | 9.49 | 343003 | 31965.84 | 7.32% |
| 2026-01-28 | 9.57 | 9.45 | -0.13 | -1.36% | 9.37 | 9.60 | 364931 | 34494.07 | 7.79% |
| 2026-01-27 | 9.70 | 9.58 | -0.20 | -2.04% | 9.37 | 9.76 | 497451 | 47473.12 | 10.62% |
| 2026-01-26 | 9.82 | 9.78 | -0.10 | -1.01% | 9.65 | 10.02 | 723780 | 71249.19 | 15.45% |
| 2026-01-23 | 9.85 | 9.88 | 0.04 | 0.41% | 9.77 | 10.00 | 528536 | 52293.78 | 11.28% |
| 2026-01-22 | 10.02 | 9.84 | -0.11 | -1.11% | 9.77 | 10.12 | 709121 | 70089.31 | 15.14% |
| 2026-01-21 | 10.39 | 9.95 | -0.15 | -1.49% | 9.93 | 10.48 | 1418251 | 143376.39 | 30.28% |
| 2026-01-20 | 9.20 | 10.10 | 0.92 | 10.02% | 9.08 | 10.10 | 1238050 | 120550.67 | 26.43% |
| 2026-01-19 | 9.15 | 9.18 | -0.04 | -0.43% | 9.04 | 9.27 | 237510 | 21712.39 | 5.07% |
| 2026-01-16 | 9.47 | 9.22 | -0.19 | -2.02% | 9.07 | 9.48 | 412679 | 38061.34 | 8.81% |
| 2026-01-15 | 9.36 | 9.41 | 0.12 | 1.29% | 9.23 | 9.58 | 490607 | 46099.52 | 10.47% |
| 2026-01-14 | 9.22 | 9.29 | 0.10 | 1.09% | 9.10 | 9.50 | 450784 | 41881.50 | 9.62% |
| 2026-01-13 | 9.48 | 9.19 | -0.35 | -3.67% | 9.16 | 9.50 | 370159 | 34504.23 | 7.90% |
| 2026-01-12 | 9.51 | 9.54 | 0.04 | 0.42% | 9.43 | 9.56 | 390212 | 37055.66 | 8.33% |
| 2026-01-09 | 9.43 | 9.50 | -0.06 | -0.63% | 9.35 | 9.58 | 457883 | 43358.39 | 9.77% |
| 2026-01-08 | 9.56 | 9.56 | 0.11 | 1.16% | 9.50 | 9.82 | 649404 | 62539.00 | 13.86% |
| 2026-01-07 | 9.50 | 9.45 | 0.12 | 1.29% | 9.40 | 9.63 | 678299 | 64575.55 | 14.48% |
| 2026-01-06 | 9.22 | 9.33 | 0.09 | 0.97% | 9.18 | 9.43 | 393637 | 36678.05 | 8.40% |
| 2026-01-05 | 9.21 | 9.24 | 0.03 | 0.33% | 9.10 | 9.31 | 316952 | 29272.29 | 6.77% |
| 2025-12-31 | 8.97 | 9.21 | 0.36 | 4.07% | 8.81 | 9.69 | 522112 | 48542.45 | 11.15% |
| 2025-12-30 | 9.18 | 8.85 | -0.27 | -2.96% | 8.83 | 9.18 | 326160 | 29174.69 | 6.96% |
| 2025-12-29 | 9.22 | 9.12 | -0.21 | -2.25% | 8.97 | 9.46 | 446065 | 40895.41 | 9.52% |
| 2025-12-26 | 9.52 | 9.33 | -0.26 | -2.71% | 9.26 | 9.59 | 420288 | 39342.19 | 8.97% |
| 2025-12-25 | 9.40 | 9.59 | 0.13 | 1.37% | 9.28 | 9.74 | 563468 | 53532.68 | 12.03% |
| 2025-12-24 | 9.33 | 9.46 | 0.06 | 0.64% | 9.30 | 9.50 | 342823 | 32283.39 | 7.32% |
| 2025-12-23 | 9.48 | 9.40 | -0.14 | -1.47% | 9.35 | 9.74 | 563290 | 53667.46 | 12.03% |
| 2025-12-22 | 9.41 | 9.54 | 0.16 | 1.71% | 9.28 | 9.60 | 555407 | 52687.71 | 11.86% |
| 2025-12-19 | 9.31 | 9.38 | 0.07 | 0.75% | 9.24 | 9.41 | 324178 | 30242.74 | 6.92% |
| 2025-12-18 | 9.45 | 9.31 | -0.17 | -1.79% | 9.28 | 9.55 | 449988 | 42303.89 | 9.61% |
| 2025-12-17 | 9.48 | 9.48 | -0.10 | -1.04% | 9.27 | 9.53 | 555583 | 52204.00 | 11.86% |
| 2025-12-16 | 9.39 | 9.58 | 0.15 | 1.59% | 9.32 | 9.69 | 833963 | 79178.66 | 17.80% |
| 2025-12-15 | 9.26 | 9.43 | 0.08 | 0.86% | 9.11 | 9.72 | 1034122 | 97418.40 | 22.08% |
| 2025-12-12 | 8.50 | 9.35 | 0.85 | 10.00% | 8.42 | 9.35 | 609146 | 55883.99 | 13.00% |
| 2025-12-11 | 8.94 | 8.50 | -0.48 | -5.35% | 8.30 | 8.98 | 478256 | 41020.71 | 10.21% |
| 2025-12-10 | 9.06 | 8.98 | -0.17 | -1.86% | 8.92 | 9.30 | 352659 | 31921.43 | 7.53% |
| 2025-12-09 | 9.07 | 9.15 | 0.05 | 0.55% | 9.03 | 9.35 | 394697 | 36360.31 | 8.43% |
| 2025-12-08 | 9.02 | 9.10 | 0.04 | 0.44% | 9.00 | 9.17 | 326267 | 29601.40 | 6.97% |
| 2025-12-05 | 9.14 | 9.06 | -0.10 | -1.09% | 8.95 | 9.23 | 331009 | 30012.23 | 7.07% |
| 2025-12-04 | 9.13 | 9.16 | -0.11 | -1.19% | 9.09 | 9.26 | 373025 | 34125.73 | 7.96% |
| 2025-12-03 | 9.03 | 9.27 | 0.21 | 2.32% | 8.86 | 9.47 | 780024 | 71815.24 | 16.65% |
| 2025-12-02 | 9.10 | 9.06 | -0.14 | -1.52% | 9.02 | 9.19 | 330768 | 30059.40 | 7.06% |
| 2025-12-01 | 8.91 | 9.20 | 0.24 | 2.68% | 8.82 | 9.28 | 628266 | 56834.89 | 13.41% |
| 2025-11-28 | 8.92 | 8.96 | -0.10 | -1.10% | 8.84 | 9.03 | 316528 | 28270.06 | 6.76% |
| 2025-11-27 | 8.78 | 9.06 | 0.19 | 2.14% | 8.67 | 9.40 | 593660 | 54039.93 | 12.67% |
| 2025-11-26 | 8.88 | 8.87 | -0.08 | -0.89% | 8.76 | 9.08 | 307092 | 27302.53 | 6.56% |
| 2025-11-25 | 8.96 | 8.95 | -0.11 | -1.21% | 8.80 | 9.04 | 402273 | 35989.60 | 8.59% |
| 2025-11-24 | 8.90 | 9.06 | 0.18 | 2.03% | 8.80 | 9.14 | 499082 | 44927.19 | 10.65% |
西陇科学(002584)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。
