| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-13 | 4.50 | 4.36 | -0.12 | -2.68% | 4.36 | 4.56 | 1051394 | 46689.50 | 9.92% |
| 2025-02-12 | 4.34 | 4.48 | 0.10 | 2.28% | 4.30 | 4.65 | 1271509 | 57313.62 | 12.00% |
| 2025-02-11 | 4.20 | 4.38 | 0.01 | 0.23% | 4.20 | 4.50 | 1480775 | 64678.07 | 13.97% |
| 2025-02-10 | 3.95 | 4.37 | 0.40 | 10.08% | 3.94 | 4.37 | 1353608 | 56989.61 | 12.77% |
| 2025-02-07 | 3.80 | 3.97 | 0.15 | 3.93% | 3.77 | 4.08 | 1416314 | 55378.07 | 13.37% |
| 2025-02-06 | 3.75 | 3.82 | 0.05 | 1.33% | 3.74 | 3.86 | 734903 | 27867.18 | 6.94% |
| 2025-02-05 | 3.81 | 3.77 | 0.00 | 0.00% | 3.71 | 3.85 | 654663 | 24787.50 | 6.18% |
| 2025-01-27 | 3.75 | 3.77 | 0.04 | 1.07% | 3.66 | 3.82 | 760095 | 28505.93 | 7.17% |
| 2025-01-24 | 3.59 | 3.73 | 0.11 | 3.04% | 3.56 | 3.76 | 797084 | 29245.56 | 7.52% |
| 2025-01-23 | 3.80 | 3.62 | -0.17 | -4.49% | 3.60 | 3.89 | 1016461 | 38288.48 | 9.59% |
| 2025-01-22 | 3.80 | 3.79 | -0.03 | -0.79% | 3.74 | 3.97 | 795446 | 30677.28 | 7.51% |
| 2025-01-21 | 3.80 | 3.82 | -0.04 | -1.04% | 3.73 | 3.88 | 862556 | 32653.48 | 8.14% |
| 2025-01-20 | 3.71 | 3.86 | 0.17 | 4.61% | 3.71 | 3.89 | 1292596 | 49176.82 | 12.20% |
| 2025-01-17 | 3.60 | 3.69 | 0.09 | 2.50% | 3.56 | 3.74 | 1164930 | 42565.71 | 10.99% |
| 2025-01-16 | 3.67 | 3.60 | -0.07 | -1.91% | 3.56 | 3.73 | 1170960 | 42563.70 | 11.05% |
| 2025-01-15 | 3.76 | 3.67 | -0.09 | -2.39% | 3.64 | 4.10 | 2092854 | 78972.27 | 19.75% |
| 2025-01-14 | 3.45 | 3.76 | 0.34 | 9.94% | 3.40 | 3.76 | 1024245 | 37742.91 | 9.67% |
| 2025-01-13 | 3.47 | 3.42 | -0.13 | -3.66% | 3.35 | 3.59 | 1172194 | 40455.35 | 11.06% |
| 2025-01-10 | 3.55 | 3.55 | -0.08 | -2.20% | 3.55 | 3.74 | 1394372 | 50745.05 | 13.16% |
| 2025-01-09 | 3.66 | 3.63 | 0.02 | 0.55% | 3.54 | 3.79 | 1795745 | 65618.43 | 16.95% |
| 2025-01-08 | 3.58 | 3.61 | 0.10 | 2.85% | 3.47 | 3.82 | 2556142 | 92100.48 | 24.12% |
| 2025-01-07 | 3.23 | 3.51 | 0.32 | 10.03% | 3.16 | 3.51 | 1340704 | 46158.50 | 12.65% |
| 2025-01-06 | 3.13 | 3.19 | -0.03 | -0.93% | 2.94 | 3.30 | 684519 | 21633.81 | 6.46% |
| 2025-01-03 | 3.37 | 3.22 | -0.13 | -3.88% | 3.19 | 3.41 | 829823 | 27100.21 | 7.83% |
| 2025-01-02 | 3.48 | 3.35 | -0.13 | -3.74% | 3.32 | 3.54 | 1562279 | 53416.80 | 14.74% |
| 2024-12-31 | 3.19 | 3.48 | 0.32 | 10.13% | 3.16 | 3.48 | 1508182 | 51310.20 | 14.23% |
| 2024-12-30 | 3.16 | 3.16 | -0.03 | -0.94% | 3.11 | 3.20 | 294619 | 9261.28 | 2.78% |
| 2024-12-27 | 3.19 | 3.19 | -0.01 | -0.31% | 3.16 | 3.26 | 441230 | 14114.89 | 4.16% |
| 2024-12-26 | 3.05 | 3.20 | 0.14 | 4.58% | 3.05 | 3.32 | 646707 | 20809.63 | 6.10% |
| 2024-12-25 | 3.16 | 3.06 | -0.10 | -3.16% | 3.00 | 3.17 | 376470 | 11516.53 | 3.55% |
| 2024-12-24 | 3.11 | 3.16 | 0.06 | 1.94% | 3.08 | 3.17 | 334501 | 10480.07 | 3.16% |
| 2024-12-23 | 3.31 | 3.10 | -0.19 | -5.78% | 3.10 | 3.35 | 529546 | 16962.06 | 5.00% |
| 2024-12-20 | 3.22 | 3.29 | 0.05 | 1.54% | 3.22 | 3.31 | 263863 | 8645.03 | 2.49% |
| 2024-12-19 | 3.23 | 3.24 | -0.02 | -0.61% | 3.19 | 3.27 | 290261 | 9370.05 | 2.74% |
| 2024-12-18 | 3.29 | 3.26 | -0.03 | -0.91% | 3.24 | 3.34 | 335304 | 11018.04 | 3.16% |
| 2024-12-17 | 3.41 | 3.29 | -0.12 | -3.52% | 3.28 | 3.44 | 430326 | 14352.71 | 4.06% |
| 2024-12-16 | 3.42 | 3.41 | 0.00 | 0.00% | 3.38 | 3.47 | 317963 | 10879.71 | 3.00% |
| 2024-12-13 | 3.50 | 3.41 | -0.10 | -2.85% | 3.41 | 3.59 | 427035 | 14860.10 | 4.03% |
| 2024-12-12 | 3.46 | 3.51 | 0.04 | 1.15% | 3.41 | 3.53 | 544704 | 18898.41 | 5.14% |
| 2024-12-11 | 3.40 | 3.47 | 0.04 | 1.17% | 3.37 | 3.52 | 459654 | 15940.20 | 4.34% |
| 2024-12-10 | 3.53 | 3.43 | -0.03 | -0.87% | 3.41 | 3.57 | 470045 | 16340.08 | 4.44% |
| 2024-12-09 | 3.54 | 3.46 | -0.07 | -1.98% | 3.39 | 3.58 | 630677 | 21802.60 | 5.95% |
华西能源(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。
