| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.92 | 7.96 | 0.04 | 0.51% | 7.88 | 7.99 | 246968 | 19615.01 | 0.60% |
| 2025-12-11 | 8.05 | 7.92 | -0.13 | -1.61% | 7.91 | 8.06 | 217792 | 17345.39 | 0.53% |
| 2025-12-10 | 8.00 | 8.05 | 0.04 | 0.50% | 7.97 | 8.06 | 255237 | 20454.85 | 0.62% |
| 2025-12-09 | 8.08 | 8.01 | -0.09 | -1.11% | 8.00 | 8.10 | 232762 | 18714.72 | 0.57% |
| 2025-12-08 | 8.16 | 8.10 | 0.05 | 0.62% | 8.09 | 8.23 | 494620 | 40378.64 | 1.20% |
| 2025-12-05 | 7.89 | 8.05 | 0.14 | 1.77% | 7.88 | 8.09 | 385714 | 30853.47 | 0.94% |
| 2025-12-04 | 7.88 | 7.91 | 0.03 | 0.38% | 7.84 | 7.93 | 163055 | 12858.73 | 0.40% |
| 2025-12-03 | 7.96 | 7.88 | -0.07 | -0.88% | 7.86 | 7.98 | 186287 | 14719.94 | 0.45% |
| 2025-12-02 | 8.02 | 7.95 | -0.07 | -0.87% | 7.93 | 8.03 | 179588 | 14287.57 | 0.44% |
| 2025-12-01 | 7.99 | 8.02 | 0.00 | 0.00% | 7.98 | 8.05 | 212061 | 16981.52 | 0.52% |
| 2025-11-28 | 7.94 | 8.02 | -0.01 | -0.12% | 7.91 | 8.03 | 283394 | 22617.25 | 0.69% |
| 2025-11-27 | 7.90 | 8.03 | 0.13 | 1.65% | 7.85 | 8.29 | 489688 | 39486.35 | 1.19% |
| 2025-11-26 | 7.96 | 7.90 | -0.06 | -0.75% | 7.89 | 7.99 | 202590 | 16085.56 | 0.49% |
| 2025-11-25 | 8.00 | 7.96 | -0.02 | -0.25% | 7.96 | 8.04 | 230444 | 18429.29 | 0.56% |
| 2025-11-24 | 7.97 | 7.98 | 0.04 | 0.50% | 7.92 | 8.01 | 240210 | 19112.51 | 0.58% |
| 2025-11-21 | 8.20 | 7.94 | -0.33 | -3.99% | 7.93 | 8.23 | 532320 | 42875.69 | 1.30% |
| 2025-11-20 | 8.39 | 8.27 | 0.00 | 0.00% | 8.26 | 8.41 | 352362 | 29363.37 | 0.86% |
| 2025-11-19 | 8.29 | 8.27 | -0.03 | -0.36% | 8.23 | 8.35 | 226657 | 18776.15 | 0.55% |
| 2025-11-18 | 8.30 | 8.30 | -0.02 | -0.24% | 8.28 | 8.35 | 255123 | 21197.55 | 0.62% |
| 2025-11-17 | 8.36 | 8.32 | -0.04 | -0.48% | 8.30 | 8.38 | 273075 | 22736.85 | 0.66% |
| 2025-11-14 | 8.41 | 8.36 | -0.08 | -0.95% | 8.36 | 8.45 | 255362 | 21483.91 | 0.62% |
| 2025-11-13 | 8.39 | 8.44 | 0.03 | 0.36% | 8.39 | 8.46 | 272115 | 22917.18 | 0.66% |
| 2025-11-12 | 8.48 | 8.41 | -0.08 | -0.94% | 8.37 | 8.49 | 327347 | 27593.14 | 0.80% |
| 2025-11-11 | 8.58 | 8.49 | -0.08 | -0.93% | 8.47 | 8.60 | 295051 | 25115.72 | 0.72% |
| 2025-11-10 | 8.49 | 8.57 | 0.07 | 0.82% | 8.45 | 8.59 | 336122 | 28619.18 | 0.82% |
| 2025-11-07 | 8.59 | 8.50 | -0.13 | -1.51% | 8.50 | 8.59 | 347989 | 29728.98 | 0.85% |
| 2025-11-06 | 8.60 | 8.63 | 0.05 | 0.58% | 8.60 | 8.68 | 363350 | 31395.92 | 0.88% |
| 2025-11-05 | 8.58 | 8.58 | -0.03 | -0.35% | 8.55 | 8.62 | 246001 | 21135.51 | 0.60% |
| 2025-11-04 | 8.59 | 8.61 | -0.02 | -0.23% | 8.54 | 8.65 | 297108 | 25541.51 | 0.72% |
| 2025-11-03 | 8.57 | 8.63 | 0.04 | 0.47% | 8.48 | 8.63 | 372881 | 31873.85 | 0.91% |
| 2025-10-31 | 8.65 | 8.59 | -0.04 | -0.46% | 8.59 | 8.69 | 386697 | 33383.35 | 0.94% |
| 2025-10-30 | 8.74 | 8.63 | -0.12 | -1.37% | 8.59 | 8.75 | 455632 | 39567.76 | 1.11% |
| 2025-10-29 | 8.59 | 8.75 | 0.16 | 1.86% | 8.59 | 8.78 | 699861 | 60951.12 | 1.70% |
| 2025-10-28 | 8.60 | 8.59 | -0.02 | -0.23% | 8.57 | 8.64 | 306970 | 26405.27 | 0.75% |
| 2025-10-27 | 8.62 | 8.62 | 0.09 | 1.06% | 8.56 | 8.65 | 454307 | 39123.22 | 1.11% |
| 2025-10-24 | 8.48 | 8.53 | 0.05 | 0.59% | 8.47 | 8.57 | 313507 | 26705.19 | 0.76% |
| 2025-10-23 | 8.41 | 8.48 | 0.05 | 0.59% | 8.34 | 8.49 | 336396 | 28276.51 | 0.82% |
| 2025-10-22 | 8.48 | 8.43 | -0.09 | -1.06% | 8.40 | 8.50 | 259459 | 21909.93 | 0.63% |
| 2025-10-21 | 8.40 | 8.52 | 0.12 | 1.43% | 8.39 | 8.56 | 359061 | 30500.97 | 0.87% |
| 2025-10-20 | 8.44 | 8.40 | 0.02 | 0.24% | 8.36 | 8.47 | 275035 | 23119.42 | 0.67% |
| 2025-10-17 | 8.55 | 8.38 | -0.19 | -2.22% | 8.37 | 8.64 | 484914 | 41150.57 | 1.18% |
| 2025-10-16 | 8.62 | 8.57 | -0.07 | -0.81% | 8.55 | 8.65 | 298429 | 25649.57 | 0.73% |
| 2025-10-15 | 8.58 | 8.64 | 0.07 | 0.82% | 8.52 | 8.65 | 371961 | 31979.60 | 0.91% |
| 2025-10-14 | 8.64 | 8.57 | -0.04 | -0.46% | 8.55 | 8.74 | 447160 | 38634.25 | 1.09% |
| 2025-10-13 | 8.47 | 8.61 | -0.13 | -1.49% | 8.43 | 8.64 | 450044 | 38560.52 | 1.10% |
| 2025-10-10 | 8.71 | 8.74 | -0.02 | -0.23% | 8.68 | 8.84 | 504088 | 44203.52 | 1.23% |
| 2025-10-09 | 8.57 | 8.76 | 0.18 | 2.10% | 8.54 | 8.77 | 642552 | 55782.39 | 1.56% |
| 2025-09-30 | 8.66 | 8.58 | -0.10 | -1.15% | 8.57 | 8.69 | 480624 | 41443.74 | 1.17% |
| 2025-09-29 | 8.32 | 8.68 | 0.32 | 3.83% | 8.32 | 8.82 | 900532 | 77496.73 | 2.19% |
| 2025-09-26 | 8.40 | 8.36 | -0.06 | -0.71% | 8.36 | 8.48 | 301109 | 25369.94 | 0.73% |
| 2025-09-25 | 8.44 | 8.42 | -0.04 | -0.47% | 8.40 | 8.50 | 260687 | 22019.71 | 0.63% |
| 2025-09-24 | 8.33 | 8.46 | 0.10 | 1.20% | 8.31 | 8.49 | 370025 | 31128.03 | 0.90% |
| 2025-09-23 | 8.50 | 8.36 | -0.19 | -2.22% | 8.27 | 8.51 | 501714 | 41944.82 | 1.22% |
| 2025-09-22 | 8.54 | 8.55 | 0.02 | 0.23% | 8.46 | 8.57 | 326285 | 27743.64 | 0.79% |
| 2025-09-19 | 8.60 | 8.53 | -0.07 | -0.81% | 8.50 | 8.63 | 366268 | 31328.07 | 0.89% |
| 2025-09-18 | 8.82 | 8.60 | -0.27 | -3.04% | 8.52 | 8.84 | 751958 | 65398.30 | 1.83% |
| 2025-09-17 | 8.78 | 8.87 | 0.08 | 0.91% | 8.73 | 8.91 | 545517 | 48171.99 | 1.33% |
| 2025-09-16 | 8.70 | 8.79 | 0.08 | 0.92% | 8.65 | 8.80 | 464842 | 40584.61 | 1.13% |
| 2025-09-15 | 8.73 | 8.71 | -0.07 | -0.80% | 8.70 | 8.81 | 481924 | 42151.54 | 1.17% |
| 2025-09-12 | 8.80 | 8.78 | 0.02 | 0.23% | 8.77 | 9.04 | 922036 | 81961.12 | 2.24% |
| 2025-09-11 | 8.51 | 8.76 | 0.23 | 2.70% | 8.48 | 8.79 | 747214 | 64755.11 | 1.82% |
| 2025-09-10 | 8.54 | 8.53 | -0.03 | -0.35% | 8.48 | 8.60 | 323982 | 27656.15 | 0.79% |
| 2025-09-09 | 8.54 | 8.56 | 0.01 | 0.12% | 8.51 | 8.62 | 398392 | 34116.72 | 0.97% |
| 2025-09-08 | 8.57 | 8.55 | -0.04 | -0.47% | 8.50 | 8.63 | 449487 | 38481.70 | 1.09% |
| 2025-09-05 | 8.51 | 8.59 | 0.08 | 0.94% | 8.42 | 8.60 | 537913 | 45864.35 | 1.31% |
| 2025-09-04 | 8.43 | 8.51 | 0.08 | 0.95% | 8.38 | 8.66 | 896701 | 76262.52 | 2.18% |
| 2025-09-03 | 8.80 | 8.43 | -0.33 | -3.77% | 8.40 | 8.83 | 808621 | 69335.06 | 1.97% |
| 2025-09-02 | 8.86 | 8.76 | -0.11 | -1.24% | 8.68 | 8.88 | 750025 | 65732.55 | 1.83% |
| 2025-09-01 | 8.93 | 8.87 | -0.08 | -0.89% | 8.83 | 8.98 | 600143 | 53277.92 | 1.46% |
| 2025-08-29 | 9.03 | 8.95 | -0.08 | -0.89% | 8.92 | 9.05 | 775316 | 69640.80 | 1.89% |
| 2025-08-28 | 8.86 | 9.03 | 0.13 | 1.46% | 8.77 | 9.04 | 1056540 | 94030.32 | 2.57% |
| 2025-08-27 | 9.12 | 8.90 | -0.23 | -2.52% | 8.89 | 9.21 | 1219888 | 110887.52 | 2.97% |
| 2025-08-26 | 9.22 | 9.13 | -0.13 | -1.40% | 9.11 | 9.24 | 840836 | 77123.84 | 2.05% |
| 2025-08-25 | 9.35 | 9.26 | 0.05 | 0.54% | 9.15 | 9.39 | 1507374 | 139483.67 | 3.67% |
| 2025-08-22 | 8.99 | 9.21 | 0.18 | 1.99% | 8.98 | 9.22 | 1327754 | 121280.98 | 3.23% |
| 2025-08-21 | 9.23 | 9.03 | -0.10 | -1.10% | 8.97 | 9.28 | 999486 | 90953.42 | 2.43% |
| 2025-08-20 | 9.08 | 9.13 | 0.02 | 0.22% | 8.96 | 9.19 | 1390283 | 126237.39 | 3.38% |
| 2025-08-19 | 9.32 | 9.11 | -0.23 | -2.46% | 9.10 | 9.35 | 1790259 | 164550.81 | 4.36% |
| 2025-08-18 | 9.50 | 9.34 | 0.33 | 3.66% | 9.31 | 9.79 | 3555142 | 337734.53 | 8.65% |
| 2025-08-15 | 8.68 | 9.01 | 0.33 | 3.80% | 8.62 | 9.13 | 2107622 | 188672.12 | 5.13% |
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。
