| 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 | 2.04 | 2.14 | 0.10 | 4.90% | 2.01 | 2.14 | 894092 | 18476.21 | 8.68% |
| 2026-03-24 | 2.06 | 2.04 | -0.03 | -1.45% | 1.97 | 2.08 | 638593 | 12754.87 | 6.20% |
| 2026-03-23 | 2.13 | 2.07 | -0.11 | -5.05% | 2.07 | 2.14 | 332748 | 6940.69 | 3.23% |
| 2026-03-20 | 2.21 | 2.18 | -0.03 | -1.36% | 2.15 | 2.25 | 329563 | 7269.37 | 3.20% |
| 2026-03-19 | 2.27 | 2.21 | -0.10 | -4.33% | 2.19 | 2.29 | 363156 | 8090.39 | 3.52% |
| 2026-03-18 | 2.29 | 2.31 | 0.02 | 0.87% | 2.26 | 2.33 | 237426 | 5454.73 | 2.30% |
| 2026-03-17 | 2.33 | 2.29 | -0.04 | -1.72% | 2.27 | 2.41 | 365274 | 8527.71 | 3.55% |
| 2026-03-16 | 2.37 | 2.33 | 0.00 | 0.00% | 2.27 | 2.37 | 260394 | 6044.86 | 2.53% |
| 2026-03-13 | 2.40 | 2.33 | -0.10 | -4.12% | 2.32 | 2.43 | 337248 | 7929.70 | 3.27% |
| 2026-03-12 | 2.50 | 2.43 | -0.10 | -3.95% | 2.40 | 2.51 | 301243 | 7400.74 | 2.92% |
| 2026-03-11 | 2.57 | 2.53 | -0.03 | -1.17% | 2.50 | 2.59 | 166641 | 4223.46 | 1.62% |
| 2026-03-10 | 2.53 | 2.56 | 0.04 | 1.59% | 2.53 | 2.58 | 115373 | 2946.52 | 1.12% |
| 2026-03-09 | 2.54 | 2.52 | -0.03 | -1.18% | 2.45 | 2.55 | 191994 | 4789.57 | 1.86% |
| 2026-03-06 | 2.50 | 2.55 | 0.03 | 1.19% | 2.48 | 2.58 | 163044 | 4143.12 | 1.58% |
| 2026-03-05 | 2.55 | 2.52 | 0.01 | 0.40% | 2.50 | 2.55 | 135435 | 3416.15 | 1.31% |
| 2026-03-04 | 2.47 | 2.51 | 0.04 | 1.62% | 2.46 | 2.55 | 214777 | 5378.95 | 2.08% |
| 2026-03-03 | 2.56 | 2.47 | -0.11 | -4.26% | 2.45 | 2.62 | 333478 | 8427.35 | 3.24% |
| 2026-03-02 | 2.65 | 2.58 | -0.14 | -5.15% | 2.58 | 2.70 | 425754 | 11077.39 | 4.13% |
| 2026-02-27 | 2.78 | 2.72 | -0.08 | -2.86% | 2.69 | 2.82 | 402963 | 11051.51 | 3.91% |
| 2026-02-26 | 2.73 | 2.80 | 0.08 | 2.94% | 2.67 | 2.83 | 529125 | 14580.04 | 5.14% |
| 2026-02-25 | 2.58 | 2.72 | 0.13 | 5.02% | 2.57 | 2.72 | 320619 | 8591.37 | 3.11% |
| 2026-02-24 | 2.59 | 2.59 | 0.01 | 0.39% | 2.52 | 2.62 | 191727 | 4945.25 | 1.86% |
| 2026-02-13 | 2.56 | 2.58 | 0.00 | 0.00% | 2.55 | 2.66 | 212673 | 5533.61 | 2.06% |
| 2026-02-12 | 2.54 | 2.58 | 0.02 | 0.78% | 2.52 | 2.62 | 258001 | 6652.57 | 2.50% |
| 2026-02-11 | 2.59 | 2.56 | 0.00 | 0.00% | 2.52 | 2.64 | 349209 | 8974.45 | 3.39% |
| 2026-02-10 | 2.70 | 2.56 | -0.08 | -3.03% | 2.52 | 2.70 | 699252 | 18147.04 | 6.79% |
| 2026-02-09 | 2.51 | 2.64 | 0.13 | 5.18% | 2.47 | 2.64 | 554694 | 14254.40 | 5.38% |
| 2026-02-06 | 2.40 | 2.51 | 0.12 | 5.02% | 2.39 | 2.51 | 755438 | 18806.52 | 7.33% |
| 2026-02-05 | 2.28 | 2.39 | 0.11 | 4.82% | 2.27 | 2.39 | 238658 | 5644.72 | 2.32% |
| 2026-02-04 | 2.22 | 2.28 | 0.00 | 0.00% | 2.21 | 2.32 | 620495 | 14043.63 | 6.02% |
| 2026-02-03 | 2.12 | 2.28 | 0.05 | 2.24% | 2.12 | 2.32 | 1068632 | 23365.02 | 10.37% |
| 2026-02-02 | 2.23 | 2.23 | -0.12 | -5.11% | 2.23 | 2.23 | 76685 | 1710.08 | 0.74% |
| 2026-01-30 | 2.35 | 2.35 | -0.05 | -2.08% | 2.35 | 2.40 | 230161 | 5452.42 | 2.23% |
| 2026-01-29 | 2.34 | 2.40 | 0.05 | 2.13% | 2.27 | 2.41 | 327113 | 7716.64 | 3.18% |
| 2026-01-28 | 2.45 | 2.35 | -0.11 | -4.47% | 2.34 | 2.45 | 605472 | 14416.97 | 5.88% |
| 2026-01-27 | 2.54 | 2.46 | -0.09 | -3.53% | 2.45 | 2.54 | 432353 | 10715.93 | 4.20% |
| 2026-01-26 | 2.62 | 2.55 | -0.08 | -3.04% | 2.52 | 2.62 | 326549 | 8364.35 | 3.17% |
| 2026-01-23 | 2.57 | 2.63 | 0.05 | 1.94% | 2.56 | 2.65 | 269198 | 7030.70 | 2.61% |
| 2026-01-22 | 2.57 | 2.58 | 0.01 | 0.39% | 2.54 | 2.59 | 153812 | 3941.46 | 1.49% |
| 2026-01-21 | 2.59 | 2.57 | -0.03 | -1.15% | 2.55 | 2.61 | 175334 | 4514.15 | 1.70% |
| 2026-01-20 | 2.59 | 2.60 | -0.01 | -0.38% | 2.56 | 2.61 | 204965 | 5299.47 | 1.99% |
| 2026-01-19 | 2.53 | 2.61 | 0.07 | 2.76% | 2.51 | 2.62 | 275591 | 7082.38 | 2.67% |
| 2026-01-16 | 2.59 | 2.54 | -0.02 | -0.78% | 2.52 | 2.60 | 172625 | 4385.45 | 1.68% |
| 2026-01-15 | 2.53 | 2.56 | -0.03 | -1.16% | 2.51 | 2.59 | 229020 | 5829.15 | 2.22% |
| 2026-01-14 | 2.59 | 2.59 | -0.01 | -0.38% | 2.56 | 2.63 | 247549 | 6424.05 | 2.40% |
| 2026-01-13 | 2.65 | 2.60 | -0.06 | -2.26% | 2.59 | 2.66 | 274328 | 7175.90 | 2.66% |
| 2026-01-12 | 2.68 | 2.66 | -0.03 | -1.12% | 2.64 | 2.71 | 326645 | 8718.13 | 3.17% |
| 2026-01-09 | 2.64 | 2.69 | 0.04 | 1.51% | 2.60 | 2.74 | 488238 | 12983.21 | 4.74% |
| 2026-01-08 | 2.56 | 2.65 | 0.13 | 5.16% | 2.55 | 2.65 | 316354 | 8347.91 | 3.07% |
| 2026-01-07 | 2.55 | 2.52 | -0.04 | -1.56% | 2.50 | 2.55 | 194439 | 4901.07 | 1.89% |
| 2026-01-06 | 2.51 | 2.56 | 0.04 | 1.59% | 2.50 | 2.57 | 198537 | 5046.69 | 1.93% |
| 2026-01-05 | 2.49 | 2.52 | 0.02 | 0.80% | 2.47 | 2.52 | 218423 | 5459.10 | 2.12% |
| 2025-12-31 | 2.53 | 2.50 | -0.01 | -0.40% | 2.49 | 2.55 | 163535 | 4116.74 | 1.59% |
| 2025-12-30 | 2.55 | 2.51 | -0.07 | -2.71% | 2.45 | 2.56 | 373239 | 9311.01 | 3.62% |
| 2025-12-29 | 2.65 | 2.58 | -0.08 | -3.01% | 2.56 | 2.65 | 251242 | 6530.29 | 2.44% |
| 2025-12-26 | 2.68 | 2.66 | -0.03 | -1.12% | 2.65 | 2.69 | 153405 | 4092.03 | 1.49% |
| 2025-12-25 | 2.64 | 2.69 | 0.04 | 1.51% | 2.64 | 2.71 | 206780 | 5540.81 | 2.01% |
| 2025-12-24 | 2.62 | 2.65 | 0.04 | 1.53% | 2.61 | 2.67 | 138645 | 3665.56 | 1.35% |
| 2025-12-23 | 2.65 | 2.61 | -0.05 | -1.88% | 2.60 | 2.66 | 147028 | 3859.99 | 1.43% |
| 2025-12-22 | 2.59 | 2.66 | 0.06 | 2.31% | 2.58 | 2.67 | 197358 | 5195.88 | 1.92% |
| 2025-12-19 | 2.61 | 2.60 | 0.00 | 0.00% | 2.59 | 2.62 | 138471 | 3599.31 | 1.34% |
| 2025-12-18 | 2.54 | 2.60 | 0.05 | 1.96% | 2.52 | 2.63 | 231991 | 5992.76 | 2.25% |
| 2025-12-17 | 2.50 | 2.55 | 0.04 | 1.59% | 2.50 | 2.56 | 182109 | 4614.38 | 1.77% |
| 2025-12-16 | 2.62 | 2.51 | -0.12 | -4.56% | 2.51 | 2.63 | 290315 | 7413.02 | 2.82% |
| 2025-12-15 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.67 | 137030 | 3621.45 | 1.33% |
| 2025-12-12 | 2.65 | 2.64 | -0.01 | -0.38% | 2.62 | 2.68 | 131578 | 3483.10 | 1.28% |
| 2025-12-11 | 2.65 | 2.65 | -0.01 | -0.38% | 2.64 | 2.70 | 165372 | 4403.95 | 1.61% |
| 2025-12-10 | 2.69 | 2.66 | -0.03 | -1.12% | 2.64 | 2.69 | 181373 | 4826.01 | 1.76% |
| 2025-12-09 | 2.70 | 2.69 | -0.01 | -0.37% | 2.63 | 2.70 | 267901 | 7142.71 | 2.60% |
| 2025-12-08 | 2.72 | 2.70 | -0.04 | -1.46% | 2.69 | 2.73 | 245357 | 6632.94 | 2.38% |
| 2025-12-05 | 2.76 | 2.74 | -0.01 | -0.36% | 2.71 | 2.76 | 205899 | 5619.26 | 2.00% |
| 2025-12-04 | 2.73 | 2.75 | 0.01 | 0.36% | 2.71 | 2.80 | 186605 | 5155.67 | 1.81% |
| 2025-12-03 | 2.78 | 2.74 | -0.04 | -1.44% | 2.73 | 2.80 | 203859 | 5623.91 | 1.98% |
| 2025-12-02 | 2.84 | 2.78 | -0.07 | -2.46% | 2.77 | 2.84 | 196138 | 5475.77 | 1.90% |
| 2025-12-01 | 2.87 | 2.85 | 0.01 | 0.35% | 2.83 | 2.90 | 217516 | 6223.50 | 2.11% |
| 2025-11-28 | 2.80 | 2.84 | 0.04 | 1.43% | 2.78 | 2.87 | 242479 | 6862.53 | 2.35% |
| 2025-11-27 | 2.83 | 2.80 | -0.07 | -2.44% | 2.79 | 2.86 | 404053 | 11383.26 | 3.92% |
| 2025-11-26 | 2.73 | 2.87 | 0.14 | 5.13% | 2.72 | 2.87 | 604661 | 17192.49 | 5.87% |
| 2025-11-25 | 2.72 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 230809 | 6296.95 | 2.24% |
| 2025-11-24 | 2.72 | 2.72 | 0.01 | 0.37% | 2.64 | 2.75 | 297833 | 8006.22 | 2.89% |
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。
