| 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 | 8.31 | 8.21 | -0.11 | -1.32% | 8.21 | 8.37 | 171483 | 14208.63 | 0.65% |
| 2025-05-22 | 8.37 | 8.32 | -0.07 | -0.83% | 8.28 | 8.40 | 131331 | 10939.75 | 0.50% |
| 2025-05-21 | 8.35 | 8.39 | 0.04 | 0.48% | 8.34 | 8.40 | 151567 | 12689.63 | 0.58% |
| 2025-05-20 | 8.40 | 8.35 | -0.04 | -0.48% | 8.33 | 8.43 | 197070 | 16475.34 | 0.75% |
| 2025-05-19 | 8.33 | 8.39 | 0.08 | 0.96% | 8.27 | 8.44 | 197844 | 16560.29 | 0.75% |
| 2025-05-16 | 8.38 | 8.31 | -0.11 | -1.31% | 8.28 | 8.47 | 226959 | 18895.83 | 0.86% |
| 2025-05-15 | 8.57 | 8.42 | -0.24 | -2.77% | 8.41 | 8.62 | 412876 | 35073.70 | 1.57% |
| 2025-05-14 | 8.20 | 8.66 | 0.47 | 5.74% | 8.16 | 9.01 | 758545 | 65147.19 | 2.89% |
| 2025-05-13 | 8.29 | 8.19 | -0.04 | -0.49% | 8.17 | 8.31 | 188873 | 15507.65 | 0.72% |
| 2025-05-12 | 8.18 | 8.23 | 0.08 | 0.98% | 8.13 | 8.26 | 203800 | 16719.63 | 0.78% |
| 2025-05-09 | 8.25 | 8.15 | -0.09 | -1.09% | 8.13 | 8.25 | 104000 | 8492.67 | 0.40% |
| 2025-05-08 | 8.21 | 8.24 | -0.01 | -0.12% | 8.20 | 8.28 | 133049 | 10970.20 | 0.51% |
| 2025-05-07 | 8.37 | 8.25 | 0.05 | 0.61% | 8.23 | 8.45 | 173670 | 14407.60 | 0.66% |
| 2025-05-06 | 8.09 | 8.20 | 0.16 | 1.99% | 8.08 | 8.22 | 174838 | 14286.06 | 0.67% |
| 2025-04-30 | 8.04 | 8.04 | 0.01 | 0.12% | 8.03 | 8.13 | 148652 | 12004.60 | 0.57% |
| 2025-04-29 | 8.02 | 8.03 | 0.01 | 0.12% | 8.00 | 8.13 | 144033 | 11594.86 | 0.55% |
| 2025-04-28 | 8.09 | 8.02 | -0.09 | -1.11% | 7.95 | 8.10 | 175981 | 14090.18 | 0.67% |
| 2025-04-25 | 8.11 | 8.11 | 0.00 | 0.00% | 8.02 | 8.15 | 201284 | 16284.89 | 0.77% |
| 2025-04-24 | 8.11 | 8.11 | 0.00 | 0.00% | 8.04 | 8.16 | 118777 | 9631.84 | 0.45% |
| 2025-04-23 | 8.15 | 8.11 | -0.01 | -0.12% | 8.09 | 8.19 | 120773 | 9810.04 | 0.46% |
| 2025-04-22 | 8.11 | 8.12 | 0.01 | 0.12% | 8.09 | 8.17 | 94276 | 7661.37 | 0.36% |
| 2025-04-21 | 8.06 | 8.11 | 0.05 | 0.62% | 8.01 | 8.17 | 123437 | 10028.28 | 0.47% |
| 2025-04-18 | 8.04 | 8.06 | 0.03 | 0.37% | 7.99 | 8.14 | 125328 | 10102.92 | 0.48% |
| 2025-04-17 | 8.04 | 8.03 | -0.10 | -1.23% | 8.03 | 8.14 | 123026 | 9937.80 | 0.47% |
| 2025-04-16 | 8.06 | 8.13 | 0.06 | 0.74% | 8.02 | 8.22 | 199594 | 16203.29 | 0.76% |
| 2025-04-15 | 8.08 | 8.07 | -0.02 | -0.25% | 8.00 | 8.08 | 97613 | 7853.40 | 0.37% |
| 2025-04-14 | 8.07 | 8.09 | 0.09 | 1.13% | 8.00 | 8.15 | 139520 | 11264.40 | 0.53% |
| 2025-04-11 | 7.97 | 8.00 | 0.00 | 0.00% | 7.92 | 8.07 | 131723 | 10551.32 | 0.50% |
| 2025-04-10 | 8.06 | 8.00 | 0.07 | 0.88% | 7.99 | 8.13 | 213468 | 17216.08 | 0.81% |
| 2025-04-09 | 7.77 | 7.93 | 0.10 | 1.28% | 7.52 | 8.05 | 333605 | 26189.00 | 1.27% |
| 2025-04-08 | 7.95 | 7.83 | -0.14 | -1.76% | 7.69 | 8.04 | 447650 | 35103.11 | 1.71% |
| 2025-04-07 | 8.40 | 7.97 | -0.88 | -9.94% | 7.97 | 8.53 | 447164 | 36410.86 | 1.70% |
| 2025-04-03 | 8.66 | 8.85 | 0.13 | 1.49% | 8.62 | 8.95 | 326088 | 28743.57 | 1.24% |
| 2025-04-02 | 8.56 | 8.72 | 0.10 | 1.16% | 8.56 | 8.77 | 183845 | 15981.96 | 0.70% |
| 2025-04-01 | 8.74 | 8.62 | -0.10 | -1.15% | 8.59 | 8.93 | 270621 | 23565.11 | 1.03% |
| 2025-03-31 | 8.62 | 8.72 | 0.03 | 0.35% | 8.59 | 8.97 | 438821 | 38541.90 | 1.67% |
| 2025-03-28 | 8.58 | 8.69 | 0.08 | 0.93% | 8.57 | 8.79 | 239511 | 20864.23 | 0.91% |
| 2025-03-27 | 8.44 | 8.61 | 0.16 | 1.89% | 8.36 | 8.85 | 330119 | 28431.46 | 1.26% |
| 2025-03-26 | 8.50 | 8.45 | -0.06 | -0.71% | 8.43 | 8.54 | 160214 | 13584.74 | 0.61% |
| 2025-03-25 | 8.53 | 8.51 | -0.05 | -0.58% | 8.45 | 8.58 | 106347 | 9042.09 | 0.41% |
| 2025-03-24 | 8.58 | 8.56 | 0.00 | 0.00% | 8.41 | 8.64 | 194328 | 16554.02 | 0.74% |
| 2025-03-21 | 8.68 | 8.56 | -0.17 | -1.95% | 8.50 | 8.76 | 228588 | 19697.02 | 0.87% |
| 2025-03-20 | 8.85 | 8.73 | -0.12 | -1.36% | 8.68 | 8.93 | 252266 | 22200.54 | 0.96% |
| 2025-03-19 | 8.88 | 8.85 | -0.07 | -0.78% | 8.80 | 9.22 | 432730 | 39052.36 | 1.65% |
| 2025-03-18 | 8.81 | 8.92 | 0.05 | 0.56% | 8.75 | 8.97 | 320153 | 28372.44 | 1.22% |
| 2025-03-17 | 8.65 | 8.87 | 0.19 | 2.19% | 8.58 | 8.96 | 474358 | 41912.01 | 1.81% |
| 2025-03-14 | 8.45 | 8.68 | 0.21 | 2.48% | 8.45 | 8.75 | 383978 | 33162.58 | 1.46% |
| 2025-03-13 | 8.39 | 8.47 | 0.05 | 0.59% | 8.35 | 8.49 | 173188 | 14574.81 | 0.66% |
| 2025-03-12 | 8.40 | 8.42 | 0.02 | 0.24% | 8.35 | 8.52 | 177001 | 14922.10 | 0.67% |
| 2025-03-11 | 8.25 | 8.40 | 0.07 | 0.84% | 8.22 | 8.40 | 147961 | 12345.98 | 0.56% |
| 2025-03-10 | 8.32 | 8.33 | -0.04 | -0.48% | 8.27 | 8.36 | 138107 | 11473.36 | 0.53% |
| 2025-03-07 | 8.41 | 8.37 | -0.08 | -0.95% | 8.30 | 8.43 | 174284 | 14592.39 | 0.66% |
| 2025-03-06 | 8.36 | 8.45 | 0.12 | 1.44% | 8.35 | 8.47 | 270841 | 22813.65 | 1.03% |
| 2025-03-05 | 8.20 | 8.33 | 0.11 | 1.34% | 8.15 | 8.35 | 230815 | 19105.63 | 0.88% |
| 2025-03-04 | 8.13 | 8.22 | 0.06 | 0.74% | 8.11 | 8.25 | 117892 | 9666.59 | 0.45% |
| 2025-03-03 | 8.13 | 8.16 | 0.03 | 0.37% | 8.11 | 8.24 | 186838 | 15262.06 | 0.71% |
| 2025-02-28 | 8.31 | 8.13 | -0.21 | -2.52% | 8.11 | 8.45 | 217284 | 17940.94 | 0.83% |
| 2025-02-27 | 8.33 | 8.34 | -0.05 | -0.60% | 8.19 | 8.42 | 214660 | 17818.04 | 0.82% |
| 2025-02-26 | 8.26 | 8.39 | 0.17 | 2.07% | 8.21 | 8.40 | 200287 | 16611.09 | 0.76% |
| 2025-02-25 | 8.28 | 8.22 | -0.14 | -1.67% | 8.20 | 8.32 | 154956 | 12807.57 | 0.59% |
| 2025-02-24 | 8.35 | 8.36 | -0.04 | -0.48% | 8.32 | 8.44 | 204046 | 17080.79 | 0.78% |
| 2025-02-21 | 8.25 | 8.40 | 0.16 | 1.94% | 8.15 | 8.42 | 261672 | 21766.37 | 1.00% |
| 2025-02-20 | 8.26 | 8.24 | -0.02 | -0.24% | 8.18 | 8.28 | 133379 | 10986.80 | 0.51% |
| 2025-02-19 | 8.22 | 8.26 | 0.02 | 0.24% | 8.20 | 8.34 | 161145 | 13305.64 | 0.61% |
| 2025-02-18 | 8.36 | 8.24 | -0.17 | -2.02% | 8.19 | 8.41 | 197702 | 16418.54 | 0.75% |
| 2025-02-17 | 8.43 | 8.41 | 0.01 | 0.12% | 8.35 | 8.47 | 194552 | 16347.63 | 0.74% |
| 2025-02-14 | 8.37 | 8.40 | 0.00 | 0.00% | 8.31 | 8.43 | 161359 | 13512.98 | 0.61% |
| 2025-02-13 | 8.39 | 8.40 | 0.00 | 0.00% | 8.30 | 8.52 | 290814 | 24487.16 | 1.11% |
| 2025-02-12 | 8.27 | 8.40 | 0.10 | 1.20% | 8.25 | 8.40 | 192384 | 16008.32 | 0.73% |
| 2025-02-11 | 8.37 | 8.30 | -0.07 | -0.84% | 8.22 | 8.38 | 207186 | 17140.81 | 0.79% |
| 2025-02-10 | 8.37 | 8.37 | -0.01 | -0.12% | 8.32 | 8.41 | 200808 | 16795.53 | 0.76% |
| 2025-02-07 | 8.15 | 8.38 | 0.17 | 2.07% | 8.14 | 8.45 | 371699 | 30926.67 | 1.42% |
| 2025-02-06 | 8.04 | 8.21 | 0.20 | 2.50% | 8.00 | 8.22 | 295644 | 24052.39 | 1.13% |
| 2025-02-05 | 8.10 | 8.01 | -0.03 | -0.37% | 8.00 | 8.12 | 199190 | 16046.79 | 0.76% |
| 2025-01-27 | 8.18 | 8.04 | -0.16 | -1.95% | 8.03 | 8.24 | 258204 | 20981.64 | 0.98% |
| 2025-01-24 | 8.20 | 8.20 | 0.03 | 0.37% | 8.14 | 8.38 | 370051 | 30436.30 | 1.41% |
| 2025-01-23 | 8.28 | 8.17 | 0.07 | 0.86% | 8.10 | 8.41 | 513843 | 42352.00 | 1.96% |
| 2025-01-22 | 8.13 | 8.10 | -0.02 | -0.25% | 7.95 | 8.14 | 308277 | 24801.75 | 1.17% |
| 2025-01-21 | 8.27 | 8.12 | -0.11 | -1.34% | 7.99 | 8.38 | 751223 | 61219.14 | 2.86% |
| 2025-01-20 | 7.85 | 8.23 | 0.44 | 5.65% | 7.83 | 8.57 | 1074181 | 90124.16 | 4.09% |
华西证券(002926)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。
