| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.09 | 8.98 | -0.03 | -0.33% | 8.92 | 9.10 | 258367 | 23203.95 | 0.98% |
| 2026-02-02 | 9.21 | 9.01 | -0.21 | -2.28% | 9.00 | 9.28 | 327500 | 29973.07 | 1.25% |
| 2026-01-30 | 9.38 | 9.22 | -0.14 | -1.50% | 9.16 | 9.43 | 263900 | 24454.07 | 1.01% |
| 2026-01-29 | 9.34 | 9.36 | 0.02 | 0.21% | 9.24 | 9.39 | 286223 | 26699.87 | 1.09% |
| 2026-01-28 | 9.26 | 9.34 | 0.09 | 0.97% | 9.26 | 9.40 | 316631 | 29534.22 | 1.21% |
| 2026-01-27 | 9.29 | 9.25 | -0.06 | -0.64% | 9.13 | 9.31 | 251145 | 23105.11 | 0.96% |
| 2026-01-26 | 9.28 | 9.31 | 0.03 | 0.32% | 9.25 | 9.38 | 255946 | 23825.13 | 0.98% |
| 2026-01-23 | 9.21 | 9.28 | 0.08 | 0.87% | 9.19 | 9.28 | 197976 | 18327.97 | 0.75% |
| 2026-01-22 | 9.19 | 9.20 | 0.01 | 0.11% | 9.17 | 9.23 | 165421 | 15217.02 | 0.63% |
| 2026-01-21 | 9.17 | 9.19 | 0.00 | 0.00% | 9.15 | 9.21 | 144973 | 13308.09 | 0.55% |
| 2026-01-20 | 9.16 | 9.19 | 0.03 | 0.33% | 9.14 | 9.21 | 169446 | 15547.79 | 0.65% |
| 2026-01-19 | 9.12 | 9.16 | 0.03 | 0.33% | 9.09 | 9.16 | 156571 | 14311.30 | 0.60% |
| 2026-01-16 | 9.18 | 9.13 | 0.00 | 0.00% | 9.09 | 9.25 | 229132 | 20954.73 | 0.87% |
| 2026-01-15 | 9.26 | 9.13 | -0.18 | -1.93% | 9.09 | 9.31 | 412774 | 37921.54 | 1.57% |
| 2026-01-14 | 9.45 | 9.31 | -0.14 | -1.48% | 9.28 | 9.62 | 531830 | 50338.94 | 2.03% |
| 2026-01-13 | 9.52 | 9.45 | -0.06 | -0.63% | 9.42 | 9.57 | 247633 | 23503.01 | 0.94% |
| 2026-01-12 | 9.36 | 9.51 | 0.15 | 1.60% | 9.34 | 9.52 | 292841 | 27649.54 | 1.12% |
| 2026-01-09 | 9.33 | 9.36 | 0.02 | 0.21% | 9.30 | 9.44 | 272685 | 25524.66 | 1.04% |
| 2026-01-08 | 9.42 | 9.34 | -0.13 | -1.37% | 9.31 | 9.45 | 287719 | 26887.04 | 1.10% |
| 2026-01-07 | 9.56 | 9.47 | -0.08 | -0.84% | 9.41 | 9.58 | 268062 | 25408.49 | 1.02% |
| 2026-01-06 | 9.28 | 9.55 | 0.24 | 2.58% | 9.27 | 9.57 | 451469 | 42828.56 | 1.72% |
| 2026-01-05 | 9.28 | 9.31 | 0.03 | 0.32% | 9.15 | 9.33 | 298962 | 27682.60 | 1.14% |
| 2025-12-31 | 9.34 | 9.28 | -0.04 | -0.43% | 9.28 | 9.38 | 142963 | 13320.04 | 0.54% |
| 2025-12-30 | 9.33 | 9.32 | -0.02 | -0.21% | 9.29 | 9.41 | 153318 | 14322.18 | 0.58% |
| 2025-12-29 | 9.45 | 9.34 | -0.12 | -1.27% | 9.31 | 9.48 | 198369 | 18590.94 | 0.76% |
| 2025-12-26 | 9.45 | 9.46 | 0.01 | 0.11% | 9.42 | 9.56 | 228794 | 21718.27 | 0.87% |
| 2025-12-25 | 9.36 | 9.45 | 0.08 | 0.85% | 9.34 | 9.48 | 149783 | 14147.42 | 0.57% |
| 2025-12-24 | 9.29 | 9.37 | 0.06 | 0.64% | 9.27 | 9.38 | 130046 | 12135.75 | 0.50% |
| 2025-12-23 | 9.39 | 9.31 | -0.08 | -0.85% | 9.28 | 9.41 | 162318 | 15157.46 | 0.62% |
| 2025-12-22 | 9.45 | 9.39 | -0.05 | -0.53% | 9.37 | 9.47 | 135631 | 12769.73 | 0.52% |
| 2025-12-19 | 9.38 | 9.48 | 0.10 | 1.07% | 9.36 | 9.49 | 120704 | 11408.25 | 0.46% |
| 2025-12-18 | 9.51 | 9.38 | -0.11 | -1.16% | 9.38 | 9.52 | 122381 | 11531.69 | 0.47% |
| 2025-12-17 | 9.37 | 9.49 | 0.11 | 1.17% | 9.29 | 9.56 | 174524 | 16453.03 | 0.66% |
| 2025-12-16 | 9.43 | 9.38 | -0.06 | -0.64% | 9.35 | 9.45 | 112260 | 10527.52 | 0.43% |
| 2025-12-15 | 9.40 | 9.44 | 0.01 | 0.11% | 9.36 | 9.53 | 102197 | 9664.74 | 0.39% |
| 2025-12-12 | 9.32 | 9.43 | 0.11 | 1.18% | 9.32 | 9.48 | 154113 | 14492.29 | 0.59% |
| 2025-12-11 | 9.53 | 9.32 | -0.21 | -2.20% | 9.32 | 9.54 | 161854 | 15220.23 | 0.62% |
| 2025-12-10 | 9.50 | 9.53 | 0.02 | 0.21% | 9.45 | 9.56 | 130023 | 12342.94 | 0.50% |
| 2025-12-09 | 9.61 | 9.51 | -0.14 | -1.45% | 9.51 | 9.65 | 146260 | 13987.44 | 0.56% |
| 2025-12-08 | 9.69 | 9.65 | 0.05 | 0.52% | 9.65 | 9.80 | 340711 | 33132.72 | 1.30% |
| 2025-12-05 | 9.45 | 9.60 | 0.15 | 1.59% | 9.41 | 9.65 | 210876 | 20153.42 | 0.80% |
| 2025-12-04 | 9.46 | 9.45 | -0.01 | -0.11% | 9.37 | 9.48 | 102080 | 9628.87 | 0.39% |
| 2025-12-03 | 9.56 | 9.46 | -0.07 | -0.73% | 9.44 | 9.57 | 106508 | 10106.22 | 0.41% |
| 2025-12-02 | 9.64 | 9.53 | -0.13 | -1.35% | 9.52 | 9.64 | 110638 | 10573.34 | 0.42% |
| 2025-12-01 | 9.61 | 9.66 | -0.01 | -0.10% | 9.61 | 9.69 | 144439 | 13927.84 | 0.55% |
| 2025-11-28 | 9.52 | 9.67 | 0.13 | 1.36% | 9.44 | 9.73 | 230642 | 22079.81 | 0.88% |
| 2025-11-27 | 9.54 | 9.54 | 0.00 | 0.00% | 9.51 | 9.58 | 136437 | 13019.81 | 0.52% |
| 2025-11-26 | 9.57 | 9.54 | -0.04 | -0.42% | 9.53 | 9.68 | 154425 | 14785.92 | 0.59% |
| 2025-11-25 | 9.60 | 9.58 | 0.01 | 0.10% | 9.57 | 9.65 | 158995 | 15263.55 | 0.61% |
| 2025-11-24 | 9.66 | 9.57 | -0.07 | -0.73% | 9.51 | 9.68 | 186790 | 17895.00 | 0.71% |
| 2025-11-21 | 9.89 | 9.64 | -0.39 | -3.89% | 9.60 | 9.95 | 405552 | 39464.58 | 1.54% |
| 2025-11-20 | 10.18 | 10.03 | 0.00 | 0.00% | 9.90 | 10.23 | 446014 | 44648.89 | 1.70% |
| 2025-11-19 | 9.93 | 10.03 | 0.08 | 0.80% | 9.92 | 10.17 | 410865 | 41334.80 | 1.57% |
| 2025-11-18 | 9.84 | 9.95 | 0.11 | 1.12% | 9.79 | 10.04 | 342532 | 33973.46 | 1.30% |
| 2025-11-17 | 9.86 | 9.84 | -0.03 | -0.30% | 9.81 | 10.12 | 373509 | 37228.75 | 1.42% |
| 2025-11-14 | 9.89 | 9.87 | -0.12 | -1.20% | 9.87 | 10.00 | 281527 | 27952.16 | 1.07% |
| 2025-11-13 | 9.71 | 9.99 | 0.26 | 2.67% | 9.70 | 10.05 | 485358 | 48133.58 | 1.85% |
| 2025-11-12 | 9.81 | 9.73 | -0.07 | -0.71% | 9.68 | 9.82 | 194036 | 18904.68 | 0.74% |
| 2025-11-11 | 9.90 | 9.80 | -0.11 | -1.11% | 9.78 | 9.94 | 244107 | 24013.15 | 0.93% |
| 2025-11-10 | 9.82 | 9.91 | 0.08 | 0.81% | 9.79 | 9.95 | 219659 | 21684.30 | 0.84% |
| 2025-11-07 | 9.88 | 9.83 | -0.09 | -0.91% | 9.81 | 9.89 | 195917 | 19284.10 | 0.75% |
| 2025-11-06 | 9.84 | 9.92 | 0.10 | 1.02% | 9.83 | 9.96 | 235743 | 23345.92 | 0.90% |
| 2025-11-05 | 9.81 | 9.82 | -0.04 | -0.41% | 9.79 | 9.90 | 241005 | 23755.74 | 0.92% |
| 2025-11-04 | 10.00 | 9.86 | -0.15 | -1.50% | 9.82 | 10.01 | 318044 | 31447.55 | 1.21% |
| 2025-11-03 | 10.11 | 10.01 | -0.08 | -0.79% | 9.90 | 10.13 | 265124 | 26428.05 | 1.01% |
| 2025-10-31 | 10.28 | 10.09 | -0.18 | -1.75% | 10.09 | 10.39 | 422754 | 42961.42 | 1.61% |
| 2025-10-30 | 10.40 | 10.27 | 0.00 | 0.00% | 10.27 | 10.58 | 790530 | 82433.44 | 3.01% |
| 2025-10-29 | 9.97 | 10.27 | 0.32 | 3.22% | 9.96 | 10.29 | 581589 | 59143.80 | 2.22% |
| 2025-10-28 | 9.99 | 9.95 | -0.02 | -0.20% | 9.92 | 10.04 | 223050 | 22230.77 | 0.85% |
| 2025-10-27 | 9.98 | 9.97 | 0.09 | 0.91% | 9.89 | 10.07 | 370752 | 37006.38 | 1.41% |
| 2025-10-24 | 9.80 | 9.88 | 0.11 | 1.13% | 9.75 | 10.03 | 335930 | 33166.83 | 1.28% |
| 2025-10-23 | 9.70 | 9.77 | 0.05 | 0.51% | 9.60 | 9.78 | 196587 | 19059.66 | 0.75% |
| 2025-10-22 | 9.80 | 9.72 | -0.12 | -1.22% | 9.70 | 9.81 | 165316 | 16114.81 | 0.63% |
| 2025-10-21 | 9.75 | 9.84 | 0.10 | 1.03% | 9.74 | 9.94 | 243662 | 24032.29 | 0.93% |
| 2025-10-20 | 9.80 | 9.74 | 0.00 | 0.00% | 9.71 | 9.85 | 198199 | 19334.80 | 0.76% |
| 2025-10-17 | 9.88 | 9.74 | -0.17 | -1.72% | 9.72 | 9.98 | 246201 | 24258.05 | 0.94% |
| 2025-10-16 | 9.95 | 9.91 | -0.14 | -1.39% | 9.86 | 10.02 | 268359 | 26645.67 | 1.02% |
| 2025-10-15 | 10.05 | 10.05 | 0.07 | 0.70% | 9.86 | 10.16 | 336760 | 33631.99 | 1.28% |
| 2025-10-14 | 10.08 | 9.98 | -0.11 | -1.09% | 9.95 | 10.26 | 340651 | 34338.65 | 1.30% |
| 2025-10-13 | 10.05 | 10.09 | -0.17 | -1.66% | 9.97 | 10.18 | 406821 | 40883.34 | 1.55% |
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。
