| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2.68 | 2.58 | -0.11 | -4.09% | 2.57 | 2.69 | 700221 | 18277.51 | 6.58% |
| 2025-06-12 | 2.73 | 2.69 | -0.06 | -2.18% | 2.66 | 2.75 | 668865 | 18050.23 | 6.29% |
| 2025-06-11 | 2.75 | 2.75 | -0.03 | -1.08% | 2.72 | 2.77 | 579170 | 15890.99 | 5.45% |
| 2025-06-10 | 2.71 | 2.78 | 0.05 | 1.83% | 2.68 | 2.84 | 1078626 | 29794.01 | 10.14% |
| 2025-06-09 | 2.68 | 2.73 | 0.02 | 0.74% | 2.64 | 2.77 | 831269 | 22469.92 | 7.82% |
| 2025-06-06 | 2.74 | 2.71 | -0.06 | -2.17% | 2.64 | 2.79 | 939079 | 25467.62 | 8.83% |
| 2025-06-05 | 2.83 | 2.77 | -0.10 | -3.48% | 2.74 | 2.84 | 1357650 | 37727.04 | 12.76% |
| 2025-06-04 | 2.73 | 2.87 | 0.14 | 5.13% | 2.69 | 2.87 | 1584704 | 44743.52 | 14.90% |
| 2025-06-03 | 2.87 | 2.73 | -0.14 | -4.88% | 2.73 | 2.87 | 1743006 | 48395.46 | 16.39% |
| 2025-05-30 | 2.87 | 2.87 | 0.14 | 5.13% | 2.79 | 2.87 | 1306736 | 37466.19 | 12.29% |
| 2025-05-29 | 2.73 | 2.73 | 0.13 | 5.00% | 2.73 | 2.73 | 36147 | 986.82 | 0.34% |
| 2025-05-28 | 2.58 | 2.60 | 0.12 | 4.84% | 2.58 | 2.60 | 1037671 | 26957.29 | 9.76% |
| 2025-05-27 | 2.52 | 2.48 | -0.05 | -1.98% | 2.45 | 2.54 | 969017 | 24159.92 | 9.11% |
| 2025-05-26 | 2.49 | 2.53 | 0.03 | 1.20% | 2.43 | 2.59 | 970429 | 24414.23 | 9.12% |
| 2025-05-23 | 2.56 | 2.50 | -0.10 | -3.85% | 2.47 | 2.63 | 1542933 | 38910.69 | 14.51% |
| 2025-05-22 | 2.54 | 2.60 | 0.03 | 1.17% | 2.52 | 2.70 | 2076656 | 54286.07 | 19.52% |
| 2025-05-21 | 2.38 | 2.57 | 0.12 | 4.90% | 2.38 | 2.57 | 2225908 | 55127.43 | 20.93% |
| 2025-05-20 | 2.57 | 2.45 | -0.06 | -2.39% | 2.41 | 2.64 | 2778946 | 70336.59 | 26.13% |
| 2025-05-19 | 2.32 | 2.51 | 0.12 | 5.02% | 2.31 | 2.51 | 1483584 | 36112.54 | 13.95% |
| 2025-05-16 | 2.17 | 2.39 | 0.11 | 4.82% | 2.17 | 2.39 | 3404452 | 76145.46 | 32.01% |
| 2025-05-15 | 2.28 | 2.28 | -0.12 | -5.00% | 2.28 | 2.28 | 66689 | 1520.51 | 0.63% |
| 2025-05-14 | 2.40 | 2.40 | -0.13 | -5.14% | 2.40 | 2.40 | 302341 | 7256.18 | 2.84% |
| 2025-05-13 | 2.58 | 2.53 | -0.13 | -4.89% | 2.53 | 2.66 | 2608530 | 66951.27 | 24.52% |
| 2025-05-12 | 2.66 | 2.66 | -0.14 | -5.00% | 2.66 | 2.66 | 34253 | 911.13 | 0.32% |
| 2025-05-09 | 2.80 | 2.80 | -0.15 | -5.08% | 2.80 | 2.80 | 9198 | 257.54 | 0.09% |
| 2025-05-08 | 2.95 | 2.95 | -0.16 | -5.14% | 2.95 | 2.95 | 16214 | 478.31 | 0.15% |
| 2025-05-07 | 3.11 | 3.11 | -0.16 | -4.89% | 3.11 | 3.11 | 7849 | 244.10 | 0.07% |
| 2025-05-06 | 3.27 | 3.27 | -0.17 | -4.94% | 3.27 | 3.27 | 4762 | 155.72 | 0.04% |
| 2025-04-30 | 3.44 | 3.44 | -0.18 | -4.97% | 3.44 | 3.44 | 7308 | 251.40 | 0.07% |
| 2025-04-28 | 3.62 | 3.62 | -0.40 | -9.95% | 3.62 | 3.62 | 205211 | 7428.64 | 1.94% |
| 2025-04-25 | 3.82 | 4.02 | -0.12 | -2.90% | 3.82 | 4.14 | 1374282 | 54740.60 | 12.97% |
| 2025-04-24 | 4.59 | 4.14 | -0.46 | -10.00% | 4.14 | 4.59 | 1731622 | 74186.03 | 16.34% |
| 2025-04-23 | 4.56 | 4.60 | 0.05 | 1.10% | 4.55 | 4.69 | 763168 | 35292.73 | 7.20% |
| 2025-04-22 | 4.49 | 4.55 | 0.05 | 1.11% | 4.48 | 4.62 | 600352 | 27346.29 | 5.67% |
| 2025-04-21 | 4.33 | 4.50 | 0.09 | 2.04% | 4.32 | 4.54 | 685301 | 30445.52 | 6.47% |
| 2025-04-18 | 4.40 | 4.41 | -0.06 | -1.34% | 4.35 | 4.47 | 469667 | 20679.00 | 4.43% |
| 2025-04-17 | 4.44 | 4.47 | -0.03 | -0.67% | 4.37 | 4.51 | 703569 | 31187.01 | 6.64% |
| 2025-04-16 | 4.50 | 4.50 | 0.03 | 0.67% | 4.38 | 4.59 | 868638 | 38810.88 | 8.20% |
| 2025-04-15 | 4.38 | 4.47 | 0.10 | 2.29% | 4.30 | 4.52 | 928206 | 40873.68 | 8.76% |
| 2025-04-14 | 4.29 | 4.37 | 0.11 | 2.58% | 4.29 | 4.56 | 1047610 | 46472.12 | 9.89% |
| 2025-04-11 | 4.30 | 4.26 | -0.02 | -0.47% | 4.22 | 4.35 | 965185 | 41338.96 | 9.11% |
| 2025-04-10 | 4.33 | 4.28 | 0.08 | 1.90% | 4.28 | 4.50 | 1295419 | 56842.39 | 12.22% |
| 2025-04-09 | 3.66 | 4.20 | 0.38 | 9.95% | 3.50 | 4.20 | 1793900 | 71521.73 | 16.93% |
| 2025-04-08 | 3.85 | 3.82 | -0.30 | -7.28% | 3.71 | 3.99 | 1664050 | 63570.51 | 15.70% |
| 2025-04-07 | 4.16 | 4.12 | -0.46 | -10.04% | 4.12 | 4.36 | 359046 | 14963.92 | 3.39% |
| 2025-04-03 | 4.97 | 4.58 | -0.51 | -10.02% | 4.58 | 5.05 | 1798788 | 85072.02 | 16.97% |
| 2025-04-02 | 5.15 | 5.09 | -0.06 | -1.17% | 5.05 | 5.31 | 1046608 | 54230.27 | 9.88% |
| 2025-04-01 | 5.05 | 5.15 | 0.08 | 1.58% | 4.97 | 5.16 | 961180 | 48796.33 | 9.07% |
| 2025-03-31 | 5.15 | 5.07 | -0.02 | -0.39% | 4.91 | 5.22 | 1605688 | 81281.73 | 15.15% |
| 2025-03-28 | 5.52 | 5.09 | -0.56 | -9.91% | 5.09 | 5.77 | 2047735 | 109912.08 | 19.32% |
| 2025-03-27 | 5.70 | 5.65 | -0.06 | -1.05% | 5.60 | 5.99 | 1835463 | 105688.50 | 17.32% |
| 2025-03-26 | 5.30 | 5.71 | 0.11 | 1.96% | 5.20 | 6.00 | 2286174 | 128517.98 | 21.57% |
| 2025-03-25 | 5.46 | 5.60 | 0.51 | 10.02% | 5.07 | 5.60 | 2660316 | 143273.19 | 25.10% |
| 2025-03-24 | 4.58 | 5.09 | 0.46 | 9.94% | 4.46 | 5.09 | 1335892 | 65200.89 | 12.61% |
| 2025-03-21 | 4.83 | 4.63 | -0.17 | -3.54% | 4.61 | 4.84 | 631852 | 29729.85 | 5.96% |
| 2025-03-20 | 4.77 | 4.80 | 0.07 | 1.48% | 4.68 | 4.85 | 601389 | 28811.16 | 5.68% |
| 2025-03-19 | 4.79 | 4.73 | -0.06 | -1.25% | 4.71 | 4.94 | 771702 | 36972.17 | 7.28% |
| 2025-03-18 | 4.71 | 4.79 | 0.04 | 0.84% | 4.66 | 4.88 | 1253968 | 60282.97 | 11.83% |
| 2025-03-17 | 4.35 | 4.75 | 0.43 | 9.95% | 4.35 | 4.75 | 1061772 | 48880.18 | 10.02% |
| 2025-03-14 | 4.30 | 4.32 | 0.02 | 0.47% | 4.22 | 4.34 | 454306 | 19498.41 | 4.29% |
| 2025-03-13 | 4.27 | 4.30 | 0.01 | 0.23% | 4.16 | 4.32 | 760927 | 32319.57 | 7.18% |
| 2025-03-12 | 4.47 | 4.29 | -0.19 | -4.24% | 4.21 | 4.56 | 1059451 | 46390.84 | 10.00% |
| 2025-03-11 | 4.41 | 4.48 | -0.02 | -0.44% | 4.40 | 4.58 | 565144 | 25232.19 | 5.33% |
| 2025-03-10 | 4.65 | 4.50 | -0.13 | -2.81% | 4.45 | 4.65 | 669129 | 30346.41 | 6.31% |
| 2025-03-07 | 4.75 | 4.63 | -0.15 | -3.14% | 4.61 | 4.82 | 593226 | 27927.32 | 5.60% |
| 2025-03-06 | 4.68 | 4.78 | 0.14 | 3.02% | 4.63 | 4.95 | 823523 | 39624.71 | 7.77% |
| 2025-03-05 | 4.63 | 4.64 | 0.01 | 0.22% | 4.52 | 4.66 | 574602 | 26337.62 | 5.42% |
| 2025-03-04 | 4.59 | 4.63 | 0.00 | 0.00% | 4.55 | 4.70 | 455505 | 21114.43 | 4.30% |
| 2025-03-03 | 4.71 | 4.63 | -0.12 | -2.53% | 4.53 | 4.76 | 852520 | 39698.52 | 8.05% |
| 2025-02-28 | 4.55 | 4.75 | 0.19 | 4.17% | 4.46 | 4.92 | 1495166 | 70488.96 | 14.11% |
| 2025-02-27 | 4.35 | 4.56 | 0.20 | 4.59% | 4.35 | 4.80 | 1304580 | 59827.56 | 12.31% |
| 2025-02-26 | 4.29 | 4.36 | 0.06 | 1.40% | 4.21 | 4.38 | 934668 | 40180.48 | 8.82% |
| 2025-02-25 | 4.18 | 4.30 | 0.04 | 0.94% | 4.14 | 4.40 | 869422 | 37161.54 | 8.20% |
| 2025-02-24 | 4.32 | 4.26 | -0.07 | -1.62% | 4.18 | 4.41 | 660306 | 28243.37 | 6.23% |
| 2025-02-21 | 4.31 | 4.33 | 0.04 | 0.93% | 4.24 | 4.40 | 723716 | 31226.12 | 6.83% |
| 2025-02-20 | 4.27 | 4.29 | 0.04 | 0.94% | 4.21 | 4.37 | 508362 | 21760.21 | 4.80% |
| 2025-02-19 | 4.16 | 4.25 | 0.05 | 1.19% | 4.14 | 4.29 | 500848 | 21246.82 | 4.73% |
| 2025-02-18 | 4.50 | 4.20 | -0.19 | -4.33% | 4.19 | 4.53 | 750576 | 32259.59 | 7.08% |
| 2025-02-17 | 4.32 | 4.39 | 0.15 | 3.54% | 4.27 | 4.56 | 956112 | 42152.46 | 9.02% |
| 2025-02-14 | 4.33 | 4.24 | -0.12 | -2.75% | 4.22 | 4.41 | 912475 | 39196.82 | 8.61% |
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。
