| 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 | 7.49 | 7.36 | -0.14 | -1.87% | 7.36 | 7.53 | 277475 | 20660.63 | 0.68% |
| 2025-05-22 | 7.56 | 7.50 | -0.08 | -1.06% | 7.49 | 7.57 | 230704 | 17355.28 | 0.56% |
| 2025-05-21 | 7.60 | 7.58 | -0.01 | -0.13% | 7.57 | 7.63 | 193936 | 14739.72 | 0.47% |
| 2025-05-20 | 7.59 | 7.59 | 0.00 | 0.00% | 7.56 | 7.64 | 242395 | 18407.72 | 0.59% |
| 2025-05-19 | 7.56 | 7.59 | 0.01 | 0.13% | 7.51 | 7.62 | 228624 | 17299.78 | 0.56% |
| 2025-05-16 | 7.62 | 7.58 | -0.04 | -0.52% | 7.57 | 7.72 | 358904 | 27370.23 | 0.87% |
| 2025-05-15 | 7.73 | 7.62 | -0.17 | -2.18% | 7.62 | 7.76 | 391173 | 30055.92 | 0.95% |
| 2025-05-14 | 7.60 | 7.79 | 0.18 | 2.37% | 7.55 | 7.91 | 742399 | 57472.40 | 1.81% |
| 2025-05-13 | 7.73 | 7.61 | -0.05 | -0.65% | 7.60 | 7.75 | 240470 | 18396.71 | 0.59% |
| 2025-05-12 | 7.55 | 7.66 | 0.14 | 1.86% | 7.53 | 7.67 | 289242 | 22018.39 | 0.70% |
| 2025-05-09 | 7.63 | 7.52 | -0.10 | -1.31% | 7.50 | 7.63 | 209939 | 15845.45 | 0.51% |
| 2025-05-08 | 7.60 | 7.62 | 0.00 | 0.00% | 7.58 | 7.67 | 256808 | 19595.38 | 0.62% |
| 2025-05-07 | 7.78 | 7.62 | 0.02 | 0.26% | 7.58 | 7.84 | 438736 | 33741.84 | 1.07% |
| 2025-05-06 | 7.55 | 7.60 | 0.09 | 1.20% | 7.54 | 7.62 | 293737 | 22286.26 | 0.71% |
| 2025-04-30 | 7.50 | 7.51 | 0.04 | 0.54% | 7.48 | 7.59 | 295662 | 22308.95 | 0.72% |
| 2025-04-29 | 7.46 | 7.47 | 0.01 | 0.13% | 7.42 | 7.56 | 228184 | 17102.92 | 0.56% |
| 2025-04-28 | 7.45 | 7.46 | 0.02 | 0.27% | 7.39 | 7.51 | 295740 | 22042.66 | 0.72% |
| 2025-04-25 | 7.41 | 7.44 | 0.04 | 0.54% | 7.38 | 7.47 | 292827 | 21775.07 | 0.71% |
| 2025-04-24 | 7.52 | 7.40 | -0.19 | -2.50% | 7.33 | 7.52 | 482881 | 35812.89 | 1.18% |
| 2025-04-23 | 7.52 | 7.59 | 0.10 | 1.34% | 7.48 | 7.63 | 353914 | 26728.50 | 0.86% |
| 2025-04-22 | 7.46 | 7.49 | 0.00 | 0.00% | 7.46 | 7.52 | 230133 | 17240.90 | 0.56% |
| 2025-04-21 | 7.44 | 7.49 | 0.06 | 0.81% | 7.43 | 7.54 | 227026 | 17021.08 | 0.55% |
| 2025-04-18 | 7.39 | 7.43 | 0.05 | 0.68% | 7.36 | 7.47 | 207629 | 15377.06 | 0.51% |
| 2025-04-17 | 7.34 | 7.38 | 0.01 | 0.14% | 7.34 | 7.43 | 199632 | 14769.83 | 0.49% |
| 2025-04-16 | 7.37 | 7.37 | -0.03 | -0.41% | 7.26 | 7.39 | 259555 | 19045.79 | 0.63% |
| 2025-04-15 | 7.42 | 7.40 | -0.02 | -0.27% | 7.35 | 7.43 | 195656 | 14434.76 | 0.48% |
| 2025-04-14 | 7.45 | 7.42 | 0.04 | 0.54% | 7.38 | 7.45 | 257847 | 19141.86 | 0.63% |
| 2025-04-11 | 7.36 | 7.38 | -0.02 | -0.27% | 7.33 | 7.46 | 281262 | 20775.65 | 0.68% |
| 2025-04-10 | 7.37 | 7.40 | 0.12 | 1.65% | 7.32 | 7.51 | 483941 | 36013.97 | 1.18% |
| 2025-04-09 | 7.08 | 7.28 | 0.13 | 1.82% | 6.95 | 7.35 | 614567 | 44113.27 | 1.50% |
| 2025-04-08 | 7.13 | 7.15 | 0.05 | 0.70% | 7.07 | 7.22 | 553277 | 39466.23 | 1.35% |
| 2025-04-07 | 7.50 | 7.10 | -0.79 | -10.01% | 7.10 | 7.57 | 803632 | 58359.37 | 1.96% |
| 2025-04-03 | 7.82 | 7.89 | 0.02 | 0.25% | 7.80 | 7.91 | 242279 | 19080.41 | 0.59% |
| 2025-04-02 | 7.81 | 7.87 | 0.04 | 0.51% | 7.80 | 7.90 | 215443 | 16943.27 | 0.52% |
| 2025-04-01 | 7.81 | 7.83 | 0.03 | 0.38% | 7.79 | 7.87 | 217479 | 17039.12 | 0.53% |
| 2025-03-31 | 7.88 | 7.80 | -0.11 | -1.39% | 7.72 | 7.92 | 372367 | 29090.62 | 0.91% |
| 2025-03-28 | 7.94 | 7.91 | -0.01 | -0.13% | 7.88 | 7.95 | 273839 | 21693.40 | 0.67% |
| 2025-03-27 | 7.93 | 7.92 | -0.02 | -0.25% | 7.86 | 8.00 | 289966 | 22986.25 | 0.71% |
| 2025-03-26 | 7.97 | 7.94 | -0.03 | -0.38% | 7.94 | 8.02 | 262178 | 20906.07 | 0.64% |
| 2025-03-25 | 7.96 | 7.97 | -0.01 | -0.13% | 7.92 | 8.02 | 234414 | 18665.43 | 0.57% |
| 2025-03-24 | 7.98 | 7.98 | -0.01 | -0.13% | 7.85 | 8.00 | 414216 | 32891.57 | 1.01% |
| 2025-03-21 | 8.13 | 7.99 | -0.16 | -1.96% | 7.98 | 8.17 | 505049 | 40716.64 | 1.23% |
| 2025-03-20 | 8.20 | 8.15 | -0.06 | -0.73% | 8.14 | 8.22 | 352420 | 28819.01 | 0.86% |
| 2025-03-19 | 8.22 | 8.21 | -0.03 | -0.36% | 8.17 | 8.27 | 401433 | 32988.80 | 0.98% |
| 2025-03-18 | 8.27 | 8.24 | 0.01 | 0.12% | 8.20 | 8.29 | 357067 | 29382.90 | 0.87% |
| 2025-03-17 | 8.28 | 8.23 | -0.05 | -0.60% | 8.21 | 8.30 | 508467 | 41873.20 | 1.24% |
| 2025-03-14 | 8.09 | 8.28 | 0.18 | 2.22% | 8.07 | 8.38 | 1060975 | 87654.81 | 2.58% |
| 2025-03-13 | 8.13 | 8.10 | -0.05 | -0.61% | 8.02 | 8.22 | 468931 | 37991.64 | 1.14% |
| 2025-03-12 | 8.13 | 8.15 | 0.04 | 0.49% | 8.09 | 8.26 | 675711 | 55189.07 | 1.64% |
| 2025-03-11 | 8.01 | 8.11 | 0.02 | 0.25% | 7.98 | 8.12 | 429545 | 34627.14 | 1.05% |
| 2025-03-10 | 8.07 | 8.09 | 0.01 | 0.12% | 8.02 | 8.10 | 346323 | 27870.21 | 0.84% |
| 2025-03-07 | 8.17 | 8.08 | -0.15 | -1.82% | 8.05 | 8.18 | 600762 | 48725.47 | 1.46% |
| 2025-03-06 | 8.10 | 8.23 | 0.17 | 2.11% | 8.07 | 8.26 | 875233 | 71668.87 | 2.13% |
| 2025-03-05 | 8.06 | 8.06 | -0.02 | -0.25% | 7.96 | 8.09 | 563207 | 45191.11 | 1.37% |
| 2025-03-04 | 8.02 | 8.08 | 0.01 | 0.12% | 7.99 | 8.10 | 492354 | 39681.40 | 1.20% |
| 2025-03-03 | 8.16 | 8.07 | -0.10 | -1.22% | 8.01 | 8.24 | 868125 | 70486.54 | 2.11% |
| 2025-02-28 | 8.29 | 8.17 | -0.15 | -1.80% | 8.15 | 8.60 | 1484187 | 124254.50 | 3.61% |
| 2025-02-27 | 8.26 | 8.32 | -0.22 | -2.58% | 8.16 | 8.39 | 1770802 | 146306.80 | 4.31% |
| 2025-02-26 | 7.99 | 8.54 | 0.65 | 8.24% | 7.99 | 8.68 | 2372917 | 197907.19 | 5.77% |
| 2025-02-25 | 7.96 | 7.89 | -0.14 | -1.74% | 7.88 | 7.98 | 408903 | 32423.15 | 1.00% |
| 2025-02-24 | 8.07 | 8.03 | -0.07 | -0.86% | 7.98 | 8.11 | 479446 | 38581.21 | 1.17% |
| 2025-02-21 | 7.96 | 8.10 | 0.16 | 2.02% | 7.90 | 8.12 | 677062 | 54465.89 | 1.65% |
| 2025-02-20 | 7.92 | 7.94 | 0.00 | 0.00% | 7.86 | 7.96 | 352530 | 27928.04 | 0.86% |
| 2025-02-19 | 7.86 | 7.94 | 0.07 | 0.89% | 7.86 | 7.98 | 426317 | 33764.43 | 1.04% |
| 2025-02-18 | 8.10 | 7.87 | -0.24 | -2.96% | 7.84 | 8.10 | 530006 | 42267.89 | 1.29% |
| 2025-02-17 | 8.16 | 8.11 | 0.05 | 0.62% | 8.06 | 8.22 | 582204 | 47364.69 | 1.42% |
| 2025-02-14 | 8.03 | 8.06 | 0.01 | 0.12% | 7.99 | 8.10 | 418135 | 33619.50 | 1.02% |
| 2025-02-13 | 8.11 | 8.05 | -0.07 | -0.86% | 8.02 | 8.18 | 610791 | 49367.01 | 1.49% |
| 2025-02-12 | 7.96 | 8.12 | 0.16 | 2.01% | 7.93 | 8.15 | 555835 | 44599.51 | 1.35% |
| 2025-02-11 | 7.99 | 7.96 | -0.03 | -0.38% | 7.87 | 8.02 | 443894 | 35242.77 | 1.08% |
| 2025-02-10 | 7.98 | 7.99 | 0.01 | 0.13% | 7.92 | 8.04 | 472202 | 37676.15 | 1.15% |
| 2025-02-07 | 7.80 | 7.98 | 0.18 | 2.31% | 7.75 | 8.09 | 775407 | 61734.66 | 1.89% |
| 2025-02-06 | 7.62 | 7.80 | 0.16 | 2.09% | 7.60 | 7.80 | 438045 | 33868.26 | 1.07% |
| 2025-02-05 | 7.67 | 7.64 | 0.02 | 0.26% | 7.60 | 7.69 | 344628 | 26362.49 | 0.84% |
| 2025-01-27 | 7.85 | 7.62 | -0.20 | -2.56% | 7.62 | 7.87 | 426211 | 32899.28 | 1.04% |
| 2025-01-24 | 7.80 | 7.82 | 0.01 | 0.13% | 7.76 | 7.87 | 501604 | 39246.00 | 1.22% |
| 2025-01-23 | 7.90 | 7.81 | 0.09 | 1.17% | 7.81 | 8.08 | 815392 | 64790.07 | 1.98% |
| 2025-01-22 | 7.73 | 7.72 | -0.02 | -0.26% | 7.63 | 7.75 | 312658 | 24061.96 | 0.76% |
| 2025-01-21 | 7.83 | 7.76 | -0.01 | -0.13% | 7.68 | 7.85 | 291638 | 22602.68 | 0.71% |
| 2025-01-20 | 7.84 | 7.77 | 0.01 | 0.13% | 7.75 | 7.87 | 306595 | 23918.54 | 0.75% |
西部证券(002673)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。
