| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.23 | 10.51 | 0.18 | 1.74% | 10.23 | 11.30 | 1465420 | 156451.66 | 33.88% |
| 2025-05-22 | 11.00 | 10.33 | -0.67 | -6.09% | 10.22 | 11.45 | 1415337 | 152331.47 | 32.72% |
| 2025-05-21 | 9.90 | 11.00 | 1.00 | 10.00% | 9.84 | 11.00 | 1116136 | 115850.23 | 25.81% |
| 2025-05-20 | 9.80 | 10.00 | 0.16 | 1.63% | 9.63 | 10.25 | 876056 | 86406.53 | 20.26% |
| 2025-05-19 | 9.72 | 9.84 | 0.11 | 1.13% | 9.51 | 10.05 | 877234 | 85411.62 | 20.28% |
| 2025-05-16 | 9.36 | 9.73 | 0.36 | 3.84% | 9.14 | 10.28 | 1187921 | 114581.38 | 27.47% |
| 2025-05-15 | 9.42 | 9.37 | -0.15 | -1.58% | 9.21 | 9.68 | 776040 | 73088.78 | 17.94% |
| 2025-05-14 | 9.21 | 9.52 | 0.17 | 1.82% | 9.20 | 9.76 | 1164189 | 111236.16 | 26.92% |
| 2025-05-13 | 9.05 | 9.35 | 0.38 | 4.24% | 9.01 | 9.40 | 959112 | 88588.77 | 22.18% |
| 2025-05-12 | 9.07 | 8.97 | 0.05 | 0.56% | 8.83 | 9.12 | 459442 | 41010.47 | 10.62% |
| 2025-05-09 | 9.30 | 8.92 | -0.38 | -4.09% | 8.91 | 9.30 | 581356 | 52395.94 | 13.44% |
| 2025-05-08 | 9.20 | 9.30 | -0.10 | -1.06% | 9.13 | 9.50 | 777642 | 72631.55 | 17.98% |
| 2025-05-07 | 9.28 | 9.40 | 0.14 | 1.51% | 9.17 | 9.79 | 1172608 | 110550.68 | 27.11% |
| 2025-05-06 | 8.88 | 9.26 | 0.22 | 2.43% | 8.82 | 9.33 | 994869 | 91258.51 | 23.00% |
| 2025-04-30 | 8.84 | 9.04 | 0.15 | 1.69% | 8.46 | 9.22 | 1240433 | 108434.45 | 28.68% |
| 2025-04-29 | 9.61 | 8.89 | -0.75 | -7.78% | 8.81 | 9.70 | 1248631 | 114011.95 | 28.87% |
| 2025-04-28 | 10.22 | 9.64 | -0.92 | -8.71% | 9.52 | 10.46 | 1225230 | 122039.38 | 28.33% |
| 2025-04-25 | 10.85 | 10.56 | -0.22 | -2.04% | 10.31 | 11.48 | 1739449 | 187587.72 | 40.22% |
| 2025-04-24 | 9.71 | 10.78 | 0.98 | 10.00% | 9.54 | 10.78 | 1282637 | 131168.09 | 29.66% |
| 2025-04-23 | 10.30 | 9.80 | -0.38 | -3.73% | 9.70 | 10.66 | 1685860 | 171165.53 | 38.98% |
| 2025-04-22 | 9.15 | 10.18 | 0.93 | 10.05% | 8.98 | 10.18 | 1227840 | 115890.75 | 28.39% |
| 2025-04-21 | 9.06 | 9.25 | 0.19 | 2.10% | 8.83 | 9.35 | 1183547 | 107928.94 | 27.37% |
| 2025-04-18 | 9.33 | 9.06 | 0.02 | 0.22% | 9.04 | 9.70 | 1906373 | 177779.55 | 44.08% |
| 2025-04-17 | 8.14 | 9.04 | 0.82 | 9.98% | 8.10 | 9.04 | 611988 | 54806.11 | 14.15% |
| 2025-04-16 | 8.24 | 8.22 | -0.38 | -4.42% | 8.02 | 8.49 | 708108 | 58308.88 | 16.37% |
| 2025-04-15 | 8.60 | 8.60 | -0.11 | -1.26% | 8.46 | 8.89 | 715261 | 61814.57 | 16.54% |
| 2025-04-14 | 8.52 | 8.71 | 0.25 | 2.96% | 8.52 | 9.18 | 1067064 | 93478.01 | 24.67% |
| 2025-04-11 | 8.50 | 8.46 | -0.19 | -2.20% | 8.41 | 8.84 | 992630 | 85620.08 | 22.95% |
| 2025-04-10 | 8.33 | 8.65 | 0.28 | 3.35% | 8.33 | 8.85 | 1171832 | 100807.67 | 27.09% |
| 2025-04-09 | 8.03 | 8.37 | 0.11 | 1.33% | 7.43 | 8.49 | 1095279 | 86774.98 | 25.32% |
| 2025-04-08 | 8.00 | 8.26 | 0.48 | 6.17% | 7.93 | 8.50 | 864918 | 70384.52 | 20.00% |
| 2025-04-07 | 8.05 | 7.78 | -0.77 | -9.01% | 7.70 | 8.50 | 938724 | 75977.95 | 21.71% |
| 2025-04-03 | 8.16 | 8.55 | 0.20 | 2.40% | 8.10 | 8.75 | 945061 | 79844.09 | 21.85% |
| 2025-04-02 | 8.30 | 8.35 | -0.04 | -0.48% | 8.18 | 8.42 | 698508 | 57905.34 | 16.15% |
| 2025-04-01 | 7.99 | 8.39 | 0.39 | 4.88% | 7.99 | 8.46 | 986750 | 81760.08 | 22.82% |
| 2025-03-31 | 7.95 | 8.00 | -0.12 | -1.48% | 7.91 | 8.25 | 670896 | 53849.40 | 15.51% |
| 2025-03-28 | 8.34 | 8.12 | -0.22 | -2.64% | 8.07 | 8.54 | 1240314 | 102717.44 | 28.68% |
| 2025-03-27 | 7.55 | 8.34 | 0.76 | 10.03% | 7.53 | 8.34 | 1127913 | 92095.66 | 26.08% |
| 2025-03-26 | 7.50 | 7.58 | 0.04 | 0.53% | 7.48 | 7.61 | 116966 | 8850.86 | 2.70% |
| 2025-03-25 | 7.43 | 7.54 | 0.09 | 1.21% | 7.38 | 7.57 | 140098 | 10477.48 | 3.24% |
| 2025-03-24 | 7.62 | 7.45 | -0.21 | -2.74% | 7.31 | 7.64 | 204030 | 15222.31 | 4.72% |
| 2025-03-21 | 7.76 | 7.66 | -0.16 | -2.05% | 7.62 | 7.82 | 171499 | 13204.45 | 3.97% |
| 2025-03-20 | 7.90 | 7.82 | -0.10 | -1.26% | 7.79 | 7.91 | 219171 | 17184.30 | 5.07% |
| 2025-03-19 | 7.73 | 7.92 | 0.17 | 2.19% | 7.69 | 8.01 | 426494 | 33688.57 | 9.86% |
| 2025-03-18 | 7.76 | 7.75 | -0.01 | -0.13% | 7.70 | 7.78 | 130061 | 10053.81 | 3.01% |
| 2025-03-17 | 7.70 | 7.76 | 0.05 | 0.65% | 7.69 | 7.81 | 176986 | 13728.61 | 4.09% |
| 2025-03-14 | 7.56 | 7.71 | 0.19 | 2.53% | 7.48 | 7.72 | 203966 | 15558.88 | 4.72% |
| 2025-03-13 | 7.63 | 7.52 | -0.13 | -1.70% | 7.42 | 7.65 | 177192 | 13299.51 | 4.10% |
| 2025-03-12 | 7.66 | 7.65 | 0.00 | 0.00% | 7.63 | 7.72 | 127168 | 9749.29 | 2.94% |
| 2025-03-11 | 7.60 | 7.65 | -0.04 | -0.52% | 7.55 | 7.65 | 137514 | 10448.20 | 3.18% |
| 2025-03-10 | 7.66 | 7.69 | 0.01 | 0.13% | 7.64 | 7.78 | 123509 | 9506.78 | 2.86% |
| 2025-03-07 | 7.78 | 7.68 | -0.13 | -1.66% | 7.64 | 7.78 | 184742 | 14246.46 | 4.27% |
| 2025-03-06 | 7.81 | 7.81 | -0.01 | -0.13% | 7.77 | 7.85 | 192374 | 15029.60 | 4.45% |
| 2025-03-05 | 7.78 | 7.82 | 0.04 | 0.51% | 7.67 | 7.88 | 165618 | 12842.06 | 3.83% |
| 2025-03-04 | 7.59 | 7.78 | 0.11 | 1.43% | 7.56 | 7.79 | 152818 | 11755.27 | 3.53% |
| 2025-03-03 | 7.55 | 7.67 | 0.13 | 1.72% | 7.53 | 7.78 | 184379 | 14154.91 | 4.26% |
| 2025-02-28 | 7.88 | 7.54 | -0.40 | -5.04% | 7.53 | 7.89 | 273511 | 21064.76 | 6.32% |
| 2025-02-27 | 7.96 | 7.94 | -0.01 | -0.13% | 7.83 | 8.05 | 274343 | 21797.03 | 6.34% |
| 2025-02-26 | 7.93 | 7.95 | 0.02 | 0.25% | 7.90 | 8.04 | 186291 | 14812.99 | 4.31% |
| 2025-02-25 | 7.83 | 7.93 | 0.03 | 0.38% | 7.77 | 8.02 | 216880 | 17202.67 | 5.01% |
| 2025-02-24 | 7.93 | 7.90 | -0.07 | -0.88% | 7.84 | 7.97 | 211215 | 16686.36 | 4.88% |
| 2025-02-21 | 7.92 | 7.97 | 0.01 | 0.13% | 7.81 | 8.03 | 283166 | 22434.06 | 6.55% |
| 2025-02-20 | 7.89 | 7.96 | 0.02 | 0.25% | 7.85 | 8.08 | 230349 | 18338.44 | 5.33% |
| 2025-02-19 | 7.78 | 7.94 | 0.13 | 1.66% | 7.73 | 7.97 | 206799 | 16302.25 | 4.78% |
| 2025-02-18 | 8.18 | 7.81 | -0.40 | -4.87% | 7.77 | 8.19 | 362558 | 28913.10 | 8.38% |
| 2025-02-17 | 8.18 | 8.21 | 0.01 | 0.12% | 8.12 | 8.25 | 270943 | 22178.00 | 6.26% |
| 2025-02-14 | 8.29 | 8.20 | -0.17 | -2.03% | 8.11 | 8.30 | 376952 | 30981.07 | 8.72% |
| 2025-02-13 | 8.00 | 8.37 | 0.32 | 3.98% | 7.95 | 8.52 | 767613 | 63549.14 | 17.75% |
| 2025-02-12 | 8.00 | 8.05 | 0.05 | 0.63% | 7.95 | 8.06 | 230876 | 18476.66 | 5.34% |
| 2025-02-11 | 8.12 | 8.00 | -0.17 | -2.08% | 7.97 | 8.14 | 308732 | 24765.65 | 7.14% |
| 2025-02-10 | 8.12 | 8.17 | 0.06 | 0.74% | 8.06 | 8.17 | 291305 | 23662.52 | 6.74% |
| 2025-02-07 | 8.06 | 8.11 | 0.03 | 0.37% | 8.01 | 8.22 | 400669 | 32463.51 | 9.26% |
| 2025-02-06 | 7.86 | 8.08 | 0.20 | 2.54% | 7.77 | 8.09 | 343644 | 27406.87 | 7.95% |
| 2025-02-05 | 7.85 | 7.88 | 0.07 | 0.90% | 7.83 | 7.98 | 187662 | 14821.34 | 4.34% |
| 2025-01-27 | 7.94 | 7.81 | -0.12 | -1.51% | 7.81 | 8.10 | 202415 | 16108.16 | 4.68% |
| 2025-01-24 | 7.73 | 7.93 | 0.12 | 1.54% | 7.68 | 8.00 | 229849 | 17987.04 | 5.31% |
| 2025-01-23 | 7.87 | 7.81 | 0.01 | 0.13% | 7.81 | 8.05 | 234507 | 18594.23 | 5.42% |
| 2025-01-22 | 7.89 | 7.80 | -0.16 | -2.01% | 7.76 | 7.97 | 201317 | 15814.99 | 4.65% |
| 2025-01-21 | 8.07 | 7.96 | -0.13 | -1.61% | 7.90 | 8.20 | 269109 | 21529.45 | 6.22% |
| 2025-01-20 | 8.08 | 8.09 | 0.13 | 1.63% | 8.02 | 8.21 | 299900 | 24332.57 | 6.93% |
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。
