| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 7.95 | 7.96 | 0.04 | 0.51% | 7.90 | 7.97 | 303037 | 24045.11 | 0.74% |
| 2025-07-16 | 7.97 | 7.92 | -0.05 | -0.63% | 7.89 | 8.00 | 353597 | 28062.84 | 0.86% |
| 2025-07-15 | 8.02 | 7.97 | -0.05 | -0.62% | 7.92 | 8.07 | 535385 | 42718.35 | 1.30% |
| 2025-07-14 | 8.16 | 8.02 | -0.13 | -1.60% | 8.01 | 8.18 | 563432 | 45427.94 | 1.37% |
| 2025-07-11 | 7.98 | 8.15 | 0.20 | 2.52% | 7.94 | 8.29 | 1404771 | 114676.55 | 3.42% |
| 2025-07-10 | 7.82 | 7.95 | 0.11 | 1.40% | 7.81 | 7.98 | 573234 | 45363.48 | 1.40% |
| 2025-07-09 | 7.83 | 7.84 | 0.01 | 0.13% | 7.82 | 7.92 | 469598 | 36958.16 | 1.14% |
| 2025-07-08 | 7.75 | 7.83 | 0.08 | 1.03% | 7.73 | 7.84 | 377762 | 29483.96 | 0.92% |
| 2025-07-07 | 7.72 | 7.75 | 0.00 | 0.00% | 7.71 | 7.79 | 241544 | 18726.12 | 0.59% |
| 2025-07-04 | 7.75 | 7.75 | 0.00 | 0.00% | 7.68 | 7.88 | 515418 | 40055.69 | 1.25% |
| 2025-07-03 | 7.74 | 7.75 | 0.01 | 0.13% | 7.72 | 7.79 | 281209 | 21788.49 | 0.68% |
| 2025-07-02 | 7.80 | 7.74 | -0.04 | -0.51% | 7.71 | 7.81 | 298703 | 23148.01 | 0.73% |
| 2025-07-01 | 7.89 | 7.78 | -0.10 | -1.27% | 7.72 | 7.89 | 627497 | 48784.20 | 1.53% |
| 2025-06-30 | 7.79 | 7.88 | 0.13 | 1.68% | 7.72 | 8.05 | 1091025 | 86140.34 | 2.66% |
| 2025-06-27 | 7.77 | 7.75 | 0.00 | 0.00% | 7.74 | 7.96 | 699140 | 54823.53 | 1.70% |
| 2025-06-26 | 7.83 | 7.75 | -0.06 | -0.77% | 7.73 | 7.86 | 548218 | 42627.54 | 1.33% |
| 2025-06-25 | 7.60 | 7.81 | 0.25 | 3.31% | 7.58 | 7.87 | 1039403 | 80295.79 | 2.53% |
| 2025-06-24 | 7.43 | 7.56 | 0.16 | 2.16% | 7.41 | 7.61 | 386004 | 29136.20 | 0.94% |
| 2025-06-23 | 7.25 | 7.40 | 0.08 | 1.09% | 7.24 | 7.44 | 233747 | 17185.28 | 0.57% |
| 2025-06-20 | 7.35 | 7.32 | -0.02 | -0.27% | 7.32 | 7.40 | 191962 | 14112.42 | 0.47% |
| 2025-06-19 | 7.55 | 7.41 | -0.14 | -1.85% | 7.38 | 7.56 | 300709 | 22369.15 | 0.73% |
| 2025-06-18 | 7.65 | 7.55 | -0.11 | -1.44% | 7.53 | 7.65 | 296744 | 22451.76 | 0.72% |
| 2025-06-17 | 7.63 | 7.66 | 0.02 | 0.26% | 7.60 | 7.67 | 248261 | 18947.40 | 0.60% |
| 2025-06-16 | 7.55 | 7.64 | 0.07 | 0.92% | 7.53 | 7.65 | 234961 | 17855.51 | 0.57% |
| 2025-06-13 | 7.62 | 7.57 | -0.05 | -0.66% | 7.53 | 7.64 | 250936 | 19002.58 | 0.61% |
| 2025-06-12 | 7.62 | 7.62 | -0.01 | -0.13% | 7.59 | 7.68 | 246514 | 18802.93 | 0.60% |
| 2025-06-11 | 7.56 | 7.63 | 0.10 | 1.33% | 7.53 | 7.70 | 379967 | 29063.84 | 0.92% |
| 2025-06-10 | 7.66 | 7.53 | -0.12 | -1.57% | 7.48 | 7.66 | 291415 | 22042.87 | 0.71% |
| 2025-06-09 | 7.60 | 7.65 | 0.10 | 1.32% | 7.59 | 7.67 | 335488 | 25641.65 | 0.82% |
| 2025-06-06 | 7.60 | 7.55 | -0.05 | -0.66% | 7.54 | 7.63 | 177665 | 13443.90 | 0.43% |
| 2025-06-05 | 7.56 | 7.60 | 0.03 | 0.40% | 7.53 | 7.62 | 253375 | 19198.04 | 0.62% |
| 2025-06-04 | 7.49 | 7.57 | 0.08 | 1.07% | 7.48 | 7.60 | 252577 | 19091.27 | 0.61% |
| 2025-06-03 | 7.38 | 7.49 | 0.08 | 1.08% | 7.36 | 7.50 | 244056 | 18194.90 | 0.59% |
| 2025-05-30 | 7.44 | 7.41 | -0.05 | -0.67% | 7.39 | 7.45 | 188920 | 14004.81 | 0.46% |
| 2025-05-29 | 7.36 | 7.46 | 0.11 | 1.50% | 7.35 | 7.47 | 263457 | 19593.14 | 0.64% |
| 2025-05-28 | 7.41 | 7.35 | -0.05 | -0.68% | 7.35 | 7.42 | 144620 | 10676.43 | 0.35% |
| 2025-05-27 | 7.40 | 7.40 | 0.00 | 0.00% | 7.36 | 7.42 | 137139 | 10134.05 | 0.33% |
| 2025-05-26 | 7.37 | 7.40 | 0.04 | 0.54% | 7.35 | 7.42 | 163117 | 12047.02 | 0.40% |
| 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% |
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。
