| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.07 | 3.05 | -0.01 | -0.33% | 3.02 | 3.10 | 433977 | 13245.75 | 4.21% |
| 2025-10-24 | 3.11 | 3.06 | -0.08 | -2.55% | 3.00 | 3.15 | 637633 | 19636.13 | 6.19% |
| 2025-10-23 | 3.12 | 3.14 | 0.00 | 0.00% | 3.10 | 3.23 | 729466 | 23142.53 | 7.08% |
| 2025-10-22 | 3.17 | 3.14 | -0.03 | -0.95% | 3.10 | 3.20 | 686603 | 21619.00 | 6.66% |
| 2025-10-21 | 3.04 | 3.17 | 0.14 | 4.62% | 3.03 | 3.18 | 1105253 | 34814.26 | 10.73% |
| 2025-10-20 | 2.89 | 3.03 | 0.14 | 4.84% | 2.88 | 3.03 | 580115 | 17360.90 | 5.63% |
| 2025-10-17 | 2.86 | 2.89 | 0.01 | 0.35% | 2.83 | 2.97 | 420044 | 12168.81 | 4.08% |
| 2025-10-16 | 2.89 | 2.88 | -0.03 | -1.03% | 2.85 | 2.93 | 277891 | 8028.79 | 2.70% |
| 2025-10-15 | 2.89 | 2.91 | 0.05 | 1.75% | 2.85 | 2.93 | 276440 | 7996.01 | 2.68% |
| 2025-10-14 | 2.91 | 2.86 | -0.04 | -1.38% | 2.84 | 2.96 | 367678 | 10627.61 | 3.57% |
| 2025-10-13 | 2.81 | 2.90 | -0.02 | -0.68% | 2.81 | 2.96 | 409770 | 11806.06 | 3.98% |
| 2025-10-10 | 3.00 | 2.92 | -0.11 | -3.63% | 2.92 | 3.13 | 694843 | 20992.82 | 6.74% |
| 2025-10-09 | 2.96 | 3.03 | 0.09 | 3.06% | 2.92 | 3.08 | 809184 | 24337.63 | 7.85% |
| 2025-09-30 | 2.83 | 2.94 | 0.14 | 5.00% | 2.82 | 2.94 | 639816 | 18610.03 | 6.21% |
| 2025-09-29 | 2.81 | 2.80 | -0.04 | -1.41% | 2.77 | 2.83 | 439637 | 12297.18 | 4.27% |
| 2025-09-26 | 2.74 | 2.84 | 0.07 | 2.53% | 2.73 | 2.88 | 529976 | 14834.20 | 5.14% |
| 2025-09-25 | 2.83 | 2.77 | -0.07 | -2.46% | 2.74 | 2.83 | 561473 | 15594.32 | 5.45% |
| 2025-09-24 | 2.77 | 2.84 | 0.03 | 1.07% | 2.76 | 2.88 | 449172 | 12746.59 | 4.36% |
| 2025-09-23 | 2.85 | 2.81 | -0.05 | -1.75% | 2.72 | 2.86 | 805335 | 22328.79 | 7.82% |
| 2025-09-22 | 2.95 | 2.86 | -0.13 | -4.35% | 2.84 | 2.96 | 789447 | 22733.71 | 7.66% |
| 2025-09-19 | 2.94 | 2.99 | 0.05 | 1.70% | 2.86 | 3.04 | 718795 | 21370.34 | 6.98% |
| 2025-09-18 | 3.09 | 2.94 | -0.15 | -4.85% | 2.94 | 3.11 | 1063246 | 31806.91 | 10.32% |
| 2025-09-17 | 3.22 | 3.09 | -0.16 | -4.92% | 3.09 | 3.29 | 989448 | 31052.52 | 9.60% |
| 2025-09-16 | 3.33 | 3.25 | -0.11 | -3.27% | 3.22 | 3.39 | 733726 | 24070.88 | 7.12% |
| 2025-09-15 | 3.25 | 3.36 | 0.14 | 4.35% | 3.13 | 3.37 | 874454 | 28582.50 | 8.49% |
| 2025-09-12 | 3.33 | 3.22 | -0.17 | -5.01% | 3.22 | 3.38 | 1113183 | 36284.15 | 10.80% |
| 2025-09-11 | 3.51 | 3.39 | -0.05 | -1.45% | 3.27 | 3.61 | 1566975 | 54247.08 | 15.21% |
| 2025-09-10 | 3.29 | 3.44 | 0.16 | 4.88% | 3.27 | 3.44 | 702736 | 23771.88 | 6.82% |
| 2025-09-09 | 3.18 | 3.28 | 0.10 | 3.14% | 3.15 | 3.33 | 1070364 | 34688.66 | 10.39% |
| 2025-09-08 | 3.04 | 3.18 | 0.15 | 4.95% | 3.01 | 3.18 | 881914 | 27627.70 | 8.56% |
| 2025-09-05 | 3.04 | 3.03 | -0.04 | -1.30% | 2.97 | 3.15 | 947067 | 28966.39 | 9.19% |
| 2025-09-04 | 2.93 | 3.07 | 0.08 | 2.68% | 2.92 | 3.13 | 998608 | 30232.01 | 9.69% |
| 2025-09-03 | 2.85 | 2.99 | 0.09 | 3.10% | 2.84 | 3.05 | 1308196 | 39045.92 | 12.70% |
| 2025-09-02 | 2.74 | 2.90 | 0.14 | 5.07% | 2.73 | 2.90 | 1033382 | 29344.36 | 10.03% |
| 2025-09-01 | 2.78 | 2.76 | -0.02 | -0.72% | 2.73 | 2.78 | 456842 | 12583.51 | 4.43% |
| 2025-08-29 | 2.76 | 2.78 | 0.00 | 0.00% | 2.72 | 2.82 | 545426 | 15062.77 | 5.29% |
| 2025-08-28 | 2.70 | 2.78 | 0.11 | 4.12% | 2.70 | 2.80 | 1053967 | 29143.34 | 10.23% |
| 2025-08-27 | 2.82 | 2.67 | -0.12 | -4.30% | 2.66 | 2.83 | 901116 | 24661.96 | 8.75% |
| 2025-08-26 | 2.88 | 2.79 | 0.03 | 1.09% | 2.76 | 2.89 | 1237701 | 34919.73 | 12.01% |
| 2025-08-25 | 2.76 | 2.76 | 0.13 | 4.94% | 2.76 | 2.76 | 128405 | 3543.98 | 1.25% |
| 2025-08-22 | 2.65 | 2.63 | 0.00 | 0.00% | 2.60 | 2.68 | 491671 | 12962.91 | 4.62% |
| 2025-08-21 | 2.62 | 2.63 | 0.00 | 0.00% | 2.59 | 2.70 | 756979 | 19961.59 | 7.12% |
| 2025-08-20 | 2.49 | 2.63 | 0.13 | 5.20% | 2.48 | 2.63 | 981832 | 25530.77 | 9.23% |
| 2025-08-19 | 2.49 | 2.50 | 0.00 | 0.00% | 2.47 | 2.50 | 330716 | 8217.38 | 3.11% |
| 2025-08-18 | 2.47 | 2.50 | 0.03 | 1.21% | 2.45 | 2.50 | 366590 | 9092.36 | 3.45% |
| 2025-08-15 | 2.45 | 2.47 | 0.00 | 0.00% | 2.45 | 2.48 | 269770 | 6652.61 | 2.54% |
| 2025-08-14 | 2.51 | 2.47 | -0.04 | -1.59% | 2.46 | 2.52 | 411441 | 10204.57 | 3.87% |
| 2025-08-13 | 2.52 | 2.51 | -0.02 | -0.79% | 2.51 | 2.54 | 285447 | 7200.73 | 2.68% |
| 2025-08-12 | 2.50 | 2.53 | 0.02 | 0.80% | 2.49 | 2.53 | 265681 | 6682.62 | 2.50% |
| 2025-08-11 | 2.50 | 2.51 | 0.00 | 0.00% | 2.48 | 2.52 | 249121 | 6229.47 | 2.34% |
| 2025-08-08 | 2.54 | 2.51 | -0.04 | -1.57% | 2.50 | 2.54 | 289498 | 7285.21 | 2.72% |
| 2025-08-07 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.58 | 330659 | 8411.91 | 3.11% |
| 2025-08-06 | 2.53 | 2.52 | -0.01 | -0.40% | 2.50 | 2.53 | 254105 | 6379.59 | 2.39% |
| 2025-08-05 | 2.53 | 2.53 | -0.01 | -0.39% | 2.52 | 2.56 | 236203 | 5990.51 | 2.22% |
| 2025-08-04 | 2.50 | 2.54 | 0.03 | 1.20% | 2.48 | 2.57 | 278232 | 7031.41 | 2.62% |
| 2025-08-01 | 2.48 | 2.51 | 0.02 | 0.80% | 2.48 | 2.53 | 250139 | 6264.25 | 2.35% |
| 2025-07-31 | 2.53 | 2.49 | -0.05 | -1.97% | 2.48 | 2.54 | 335401 | 8413.42 | 3.15% |
| 2025-07-30 | 2.57 | 2.54 | -0.03 | -1.17% | 2.53 | 2.58 | 267724 | 6835.21 | 2.52% |
| 2025-07-29 | 2.61 | 2.57 | -0.06 | -2.28% | 2.56 | 2.61 | 280565 | 7237.80 | 2.64% |
| 2025-07-28 | 2.58 | 2.63 | 0.01 | 0.38% | 2.53 | 2.64 | 492081 | 12697.00 | 4.63% |
| 2025-07-25 | 2.64 | 2.62 | -0.03 | -1.13% | 2.59 | 2.65 | 395942 | 10377.11 | 3.72% |
| 2025-07-24 | 2.64 | 2.65 | 0.02 | 0.76% | 2.63 | 2.66 | 291454 | 7704.32 | 2.74% |
| 2025-07-23 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.68 | 374992 | 9923.33 | 3.53% |
| 2025-07-22 | 2.70 | 2.66 | -0.07 | -2.56% | 2.64 | 2.71 | 619509 | 16553.96 | 5.82% |
| 2025-07-21 | 2.70 | 2.73 | 0.09 | 3.41% | 2.67 | 2.77 | 864735 | 23550.29 | 8.13% |
| 2025-07-18 | 2.65 | 2.64 | 0.00 | 0.00% | 2.62 | 2.66 | 219090 | 5767.65 | 2.06% |
| 2025-07-17 | 2.64 | 2.64 | -0.01 | -0.38% | 2.62 | 2.66 | 273404 | 7200.39 | 2.57% |
| 2025-07-16 | 2.65 | 2.65 | -0.01 | -0.38% | 2.63 | 2.67 | 249458 | 6597.68 | 2.35% |
| 2025-07-15 | 2.63 | 2.66 | 0.03 | 1.14% | 2.61 | 2.66 | 368156 | 9704.02 | 3.46% |
| 2025-07-14 | 2.66 | 2.63 | -0.04 | -1.50% | 2.61 | 2.67 | 370687 | 9760.72 | 3.49% |
| 2025-07-11 | 2.67 | 2.67 | -0.01 | -0.37% | 2.66 | 2.68 | 298684 | 7969.19 | 2.81% |
| 2025-07-10 | 2.65 | 2.68 | 0.03 | 1.13% | 2.64 | 2.70 | 368214 | 9856.47 | 3.46% |
| 2025-07-09 | 2.69 | 2.65 | -0.05 | -1.85% | 2.64 | 2.70 | 507310 | 13515.94 | 4.77% |
| 2025-07-08 | 2.69 | 2.70 | 0.01 | 0.37% | 2.67 | 2.73 | 440237 | 11872.69 | 4.14% |
| 2025-07-07 | 2.70 | 2.69 | -0.05 | -1.82% | 2.65 | 2.72 | 563915 | 15137.54 | 5.30% |
| 2025-07-04 | 2.80 | 2.74 | -0.08 | -2.84% | 2.73 | 2.92 | 909502 | 25622.10 | 8.55% |
| 2025-07-03 | 2.76 | 2.82 | 0.00 | 0.00% | 2.74 | 2.94 | 1109307 | 31285.10 | 10.43% |
| 2025-07-02 | 2.71 | 2.82 | 0.10 | 3.68% | 2.68 | 2.85 | 955461 | 26680.80 | 8.98% |
| 2025-07-01 | 2.68 | 2.72 | -0.01 | -0.37% | 2.67 | 2.75 | 829184 | 22481.30 | 7.80% |
| 2025-06-30 | 2.64 | 2.73 | 0.13 | 5.00% | 2.64 | 2.73 | 1259210 | 34241.57 | 11.84% |
ST华西(002630)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。
