| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.29 | 8.36 | 0.07 | 0.84% | 8.27 | 8.41 | 120543 | 10066.09 | 0.46% |
| 2026-03-24 | 8.25 | 8.29 | 0.10 | 1.22% | 8.15 | 8.30 | 138748 | 11430.47 | 0.53% |
| 2026-03-23 | 8.50 | 8.19 | -0.37 | -4.32% | 8.12 | 8.50 | 260551 | 21590.46 | 0.99% |
| 2026-03-20 | 8.66 | 8.56 | -0.10 | -1.15% | 8.56 | 8.70 | 165009 | 14229.90 | 0.63% |
| 2026-03-19 | 8.70 | 8.66 | -0.07 | -0.80% | 8.61 | 8.72 | 155770 | 13497.70 | 0.59% |
| 2026-03-18 | 8.76 | 8.73 | -0.02 | -0.23% | 8.68 | 8.78 | 134918 | 11758.21 | 0.51% |
| 2026-03-17 | 8.76 | 8.75 | 0.01 | 0.11% | 8.74 | 8.90 | 224766 | 19847.60 | 0.86% |
| 2026-03-16 | 8.76 | 8.74 | -0.02 | -0.23% | 8.70 | 8.78 | 128935 | 11262.86 | 0.49% |
| 2026-03-13 | 8.78 | 8.76 | -0.03 | -0.34% | 8.73 | 8.85 | 156278 | 13738.15 | 0.60% |
| 2026-03-12 | 8.78 | 8.79 | 0.00 | 0.00% | 8.77 | 8.85 | 174401 | 15349.67 | 0.66% |
| 2026-03-11 | 8.84 | 8.79 | -0.03 | -0.34% | 8.75 | 8.84 | 157858 | 13890.81 | 0.60% |
| 2026-03-10 | 8.78 | 8.82 | 0.07 | 0.80% | 8.75 | 8.83 | 154955 | 13617.73 | 0.59% |
| 2026-03-09 | 8.73 | 8.75 | -0.05 | -0.57% | 8.69 | 8.76 | 167132 | 14580.12 | 0.64% |
| 2026-03-06 | 8.60 | 8.80 | 0.17 | 1.97% | 8.60 | 8.82 | 198449 | 17362.39 | 0.76% |
| 2026-03-05 | 8.78 | 8.63 | -0.06 | -0.69% | 8.63 | 8.79 | 171062 | 14876.13 | 0.65% |
| 2026-03-04 | 8.82 | 8.69 | -0.16 | -1.81% | 8.68 | 8.87 | 238333 | 20908.11 | 0.91% |
| 2026-03-03 | 8.92 | 8.85 | -0.04 | -0.45% | 8.83 | 9.04 | 337723 | 30193.01 | 1.29% |
| 2026-03-02 | 8.86 | 8.89 | -0.05 | -0.56% | 8.78 | 8.94 | 211596 | 18762.37 | 0.81% |
| 2026-02-27 | 8.89 | 8.94 | 0.05 | 0.56% | 8.87 | 8.96 | 114292 | 10190.05 | 0.44% |
| 2026-02-26 | 8.97 | 8.89 | -0.04 | -0.45% | 8.85 | 8.97 | 161602 | 14365.80 | 0.62% |
| 2026-02-25 | 8.85 | 8.93 | 0.10 | 1.13% | 8.82 | 9.00 | 198478 | 17758.86 | 0.76% |
| 2026-02-24 | 8.87 | 8.83 | 0.02 | 0.23% | 8.81 | 8.89 | 144917 | 12826.50 | 0.55% |
| 2026-02-13 | 8.95 | 8.81 | -0.14 | -1.56% | 8.81 | 8.99 | 208192 | 18511.52 | 0.79% |
| 2026-02-12 | 9.05 | 8.95 | -0.10 | -1.10% | 8.93 | 9.05 | 191052 | 17170.16 | 0.73% |
| 2026-02-11 | 9.07 | 9.05 | -0.01 | -0.11% | 9.03 | 9.08 | 121806 | 11033.01 | 0.46% |
| 2026-02-10 | 9.10 | 9.06 | -0.02 | -0.22% | 9.06 | 9.11 | 115275 | 10466.38 | 0.44% |
| 2026-02-09 | 9.06 | 9.08 | 0.07 | 0.78% | 9.03 | 9.11 | 133140 | 12074.97 | 0.51% |
| 2026-02-06 | 9.03 | 9.01 | -0.05 | -0.55% | 8.98 | 9.10 | 131484 | 11895.05 | 0.50% |
| 2026-02-05 | 9.01 | 9.06 | 0.01 | 0.11% | 8.97 | 9.11 | 183667 | 16613.88 | 0.70% |
| 2026-02-04 | 8.95 | 9.05 | 0.07 | 0.78% | 8.91 | 9.07 | 199443 | 17929.76 | 0.76% |
| 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% |
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。
