| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 7.70 | 7.76 | 0.02 | 0.26% | 7.69 | 7.80 | 295943 | 22949.53 | 0.72% |
| 2025-01-16 | 7.79 | 7.74 | 0.02 | 0.26% | 7.67 | 7.88 | 385330 | 29921.42 | 0.94% |
| 2025-01-15 | 7.77 | 7.72 | -0.05 | -0.64% | 7.71 | 7.80 | 393293 | 30458.70 | 0.96% |
| 2025-01-14 | 7.57 | 7.77 | 0.24 | 3.19% | 7.53 | 7.79 | 660081 | 50805.73 | 1.61% |
| 2025-01-13 | 7.33 | 7.53 | 0.05 | 0.67% | 7.30 | 7.56 | 349904 | 26168.72 | 0.85% |
| 2025-01-10 | 7.62 | 7.48 | -0.15 | -1.97% | 7.47 | 7.72 | 386438 | 29396.04 | 0.94% |
| 2025-01-09 | 7.60 | 7.63 | -0.01 | -0.13% | 7.59 | 7.70 | 333501 | 25501.85 | 0.81% |
| 2025-01-08 | 7.63 | 7.64 | -0.06 | -0.78% | 7.41 | 7.71 | 598162 | 45211.26 | 1.46% |
| 2025-01-07 | 7.64 | 7.70 | 0.10 | 1.32% | 7.56 | 7.70 | 405215 | 30913.31 | 0.99% |
| 2025-01-06 | 7.54 | 7.60 | 0.03 | 0.40% | 7.51 | 7.67 | 410717 | 31129.55 | 1.00% |
| 2025-01-03 | 7.80 | 7.57 | -0.27 | -3.44% | 7.57 | 7.84 | 630704 | 48491.95 | 1.53% |
| 2025-01-02 | 8.15 | 7.84 | -0.31 | -3.80% | 7.72 | 8.26 | 903524 | 72384.57 | 2.20% |
| 2024-12-31 | 8.52 | 8.15 | -0.37 | -4.34% | 8.15 | 8.54 | 729125 | 60539.06 | 1.77% |
| 2024-12-30 | 8.48 | 8.52 | 0.01 | 0.12% | 8.45 | 8.54 | 382415 | 32493.30 | 0.93% |
| 2024-12-27 | 8.45 | 8.51 | 0.04 | 0.47% | 8.44 | 8.67 | 632656 | 54093.62 | 1.54% |
| 2024-12-26 | 8.46 | 8.47 | -0.01 | -0.12% | 8.42 | 8.53 | 363598 | 30850.62 | 0.88% |
| 2024-12-25 | 8.56 | 8.48 | -0.08 | -0.93% | 8.35 | 8.57 | 468109 | 39580.93 | 1.14% |
| 2024-12-24 | 8.44 | 8.56 | 0.16 | 1.90% | 8.44 | 8.57 | 567241 | 48228.86 | 1.38% |
| 2024-12-23 | 8.63 | 8.40 | -0.25 | -2.89% | 8.38 | 8.72 | 696832 | 59404.59 | 1.70% |
| 2024-12-20 | 8.63 | 8.65 | 0.00 | 0.00% | 8.63 | 8.74 | 485325 | 42109.74 | 1.18% |
| 2024-12-19 | 8.58 | 8.65 | -0.03 | -0.35% | 8.52 | 8.69 | 532377 | 45834.57 | 1.30% |
| 2024-12-18 | 8.77 | 8.68 | -0.05 | -0.57% | 8.65 | 8.80 | 585719 | 50967.41 | 1.43% |
| 2024-12-17 | 8.80 | 8.73 | -0.11 | -1.24% | 8.73 | 8.89 | 576367 | 50705.57 | 1.40% |
| 2024-12-16 | 8.94 | 8.84 | -0.17 | -1.89% | 8.78 | 8.95 | 696208 | 61624.38 | 1.69% |
| 2024-12-13 | 9.15 | 9.01 | -0.23 | -2.49% | 9.00 | 9.16 | 889313 | 80687.90 | 2.16% |
| 2024-12-12 | 9.15 | 9.24 | 0.11 | 1.20% | 9.07 | 9.35 | 953712 | 87687.15 | 2.32% |
| 2024-12-11 | 9.11 | 9.13 | -0.01 | -0.11% | 9.08 | 9.18 | 657215 | 60007.97 | 1.60% |
| 2024-12-10 | 9.61 | 9.14 | 0.03 | 0.33% | 9.13 | 9.65 | 1389058 | 129977.10 | 3.38% |
| 2024-12-09 | 9.22 | 9.11 | -0.17 | -1.83% | 9.03 | 9.30 | 780716 | 71510.42 | 1.90% |
| 2024-12-06 | 9.17 | 9.28 | 0.11 | 1.20% | 9.06 | 9.34 | 1111956 | 102550.66 | 2.71% |
| 2024-12-05 | 8.96 | 9.17 | 0.19 | 2.12% | 8.94 | 9.18 | 845597 | 76747.80 | 2.06% |
| 2024-12-04 | 9.07 | 8.98 | -0.11 | -1.21% | 8.94 | 9.17 | 753126 | 68133.32 | 1.83% |
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。
