| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 23.52 | 23.94 | 0.49 | 2.09% | 23.31 | 24.18 | 18999 | 4530.04 | 0.85% |
| 2025-12-11 | 24.11 | 23.45 | -0.59 | -2.45% | 23.40 | 24.11 | 17594 | 4158.21 | 0.79% |
| 2025-12-10 | 24.17 | 24.04 | -0.13 | -0.54% | 23.71 | 24.36 | 23739 | 5689.86 | 1.06% |
| 2025-12-09 | 23.90 | 24.17 | 0.26 | 1.09% | 23.50 | 24.28 | 25837 | 6211.37 | 1.16% |
| 2025-12-08 | 23.41 | 23.91 | 0.50 | 2.14% | 23.20 | 24.12 | 37560 | 8958.35 | 1.68% |
| 2025-12-05 | 23.66 | 23.41 | -0.25 | -1.06% | 23.26 | 23.82 | 40447 | 9489.05 | 1.81% |
| 2025-12-04 | 24.22 | 23.66 | -0.77 | -3.15% | 23.47 | 24.60 | 53644 | 12774.40 | 2.40% |
| 2025-12-03 | 25.25 | 24.43 | -0.69 | -2.75% | 24.18 | 25.45 | 49788 | 12225.60 | 2.23% |
| 2025-12-02 | 25.13 | 25.12 | -0.24 | -0.95% | 24.45 | 25.43 | 37644 | 9383.76 | 1.69% |
| 2025-12-01 | 24.90 | 25.36 | -0.45 | -1.74% | 24.50 | 26.16 | 58829 | 14977.92 | 2.64% |
| 2025-11-28 | 25.00 | 25.81 | 0.67 | 2.67% | 24.88 | 26.40 | 51098 | 13244.19 | 2.29% |
| 2025-11-27 | 24.55 | 25.14 | 0.55 | 2.24% | 24.55 | 25.60 | 35726 | 8984.90 | 1.60% |
| 2025-11-26 | 24.96 | 24.59 | -0.29 | -1.17% | 24.50 | 25.38 | 23936 | 5939.99 | 1.07% |
| 2025-11-25 | 24.95 | 24.88 | 0.05 | 0.20% | 24.34 | 25.12 | 35778 | 8854.32 | 1.60% |
| 2025-11-24 | 24.38 | 24.83 | 0.53 | 2.18% | 24.38 | 25.19 | 42179 | 10464.23 | 1.89% |
| 2025-11-21 | 25.35 | 24.30 | -1.23 | -4.82% | 24.17 | 25.64 | 64059 | 15818.49 | 2.87% |
| 2025-11-20 | 25.72 | 25.53 | -0.20 | -0.78% | 25.23 | 26.25 | 26796 | 6855.61 | 1.20% |
| 2025-11-19 | 25.10 | 25.73 | 0.53 | 2.10% | 24.96 | 25.91 | 32517 | 8281.09 | 1.46% |
| 2025-11-18 | 26.06 | 25.20 | -0.61 | -2.36% | 24.95 | 26.06 | 44028 | 11122.14 | 1.97% |
| 2025-11-17 | 24.96 | 25.81 | 0.85 | 3.41% | 24.24 | 25.98 | 57862 | 14604.67 | 2.59% |
| 2025-11-14 | 24.67 | 24.96 | 0.16 | 0.65% | 24.58 | 26.50 | 63489 | 16122.33 | 2.84% |
| 2025-11-13 | 24.02 | 24.80 | 0.76 | 3.16% | 23.51 | 25.20 | 54568 | 13371.47 | 2.44% |
| 2025-11-12 | 23.70 | 24.04 | 0.08 | 0.33% | 23.70 | 24.90 | 44069 | 10714.55 | 1.97% |
| 2025-11-11 | 23.35 | 23.96 | 0.56 | 2.39% | 23.14 | 24.01 | 45546 | 10763.29 | 2.04% |
| 2025-11-10 | 22.32 | 23.40 | 1.16 | 5.22% | 22.20 | 23.50 | 48105 | 11132.33 | 2.16% |
| 2025-11-07 | 22.39 | 22.24 | -0.27 | -1.20% | 22.12 | 22.70 | 22632 | 5048.62 | 1.01% |
| 2025-11-06 | 22.02 | 22.51 | 0.32 | 1.44% | 21.88 | 22.68 | 34579 | 7761.30 | 1.55% |
| 2025-11-05 | 21.56 | 22.19 | 0.51 | 2.35% | 21.50 | 22.80 | 44325 | 9890.07 | 1.99% |
| 2025-11-04 | 22.01 | 21.68 | -0.24 | -1.09% | 21.46 | 22.01 | 27393 | 5926.21 | 1.23% |
| 2025-11-03 | 21.53 | 21.92 | 0.60 | 2.81% | 21.24 | 22.00 | 37835 | 8212.35 | 1.69% |
| 2025-10-31 | 21.00 | 21.32 | 0.40 | 1.91% | 20.76 | 21.80 | 48607 | 10388.11 | 2.18% |
| 2025-10-30 | 22.21 | 20.92 | -0.88 | -4.04% | 20.80 | 22.58 | 76624 | 16518.01 | 3.43% |
| 2025-10-29 | 21.22 | 21.80 | 0.82 | 3.91% | 20.67 | 21.90 | 77850 | 16775.38 | 3.49% |
| 2025-10-28 | 20.70 | 20.98 | 0.33 | 1.60% | 20.35 | 21.08 | 37926 | 7819.81 | 1.70% |
| 2025-10-27 | 20.55 | 20.65 | 0.11 | 0.54% | 20.25 | 20.95 | 35230 | 7274.64 | 1.58% |
| 2025-10-24 | 20.54 | 20.54 | 0.19 | 0.93% | 20.20 | 20.71 | 31918 | 6558.39 | 1.43% |
| 2025-10-23 | 20.84 | 20.35 | -0.23 | -1.12% | 20.13 | 20.95 | 42175 | 8627.88 | 1.89% |
| 2025-10-22 | 21.11 | 20.58 | -0.82 | -3.83% | 20.50 | 21.11 | 91506 | 18938.15 | 4.10% |
| 2025-10-21 | 19.58 | 21.40 | 1.95 | 10.03% | 19.36 | 21.40 | 100493 | 20827.04 | 4.50% |
| 2025-10-20 | 19.26 | 19.45 | 0.21 | 1.09% | 19.01 | 19.49 | 25962 | 5013.85 | 1.16% |
| 2025-10-17 | 19.37 | 19.24 | -0.04 | -0.21% | 19.15 | 19.51 | 20914 | 4040.88 | 0.94% |
| 2025-10-16 | 19.53 | 19.28 | -0.25 | -1.28% | 19.20 | 20.18 | 32475 | 6333.49 | 1.45% |
| 2025-10-15 | 19.06 | 19.53 | 0.62 | 3.28% | 18.80 | 19.85 | 59243 | 11578.38 | 2.65% |
| 2025-10-14 | 19.18 | 18.91 | -0.19 | -0.99% | 18.78 | 19.25 | 32296 | 6143.09 | 1.45% |
| 2025-10-13 | 18.77 | 19.10 | -0.14 | -0.73% | 18.62 | 19.24 | 29147 | 5551.88 | 1.31% |
| 2025-10-10 | 19.26 | 19.24 | -0.03 | -0.16% | 19.13 | 19.61 | 35798 | 6932.94 | 1.60% |
| 2025-10-09 | 19.65 | 19.27 | -0.48 | -2.43% | 19.00 | 19.71 | 52247 | 10045.79 | 2.34% |
| 2025-09-30 | 19.98 | 19.75 | -0.31 | -1.55% | 19.60 | 20.18 | 45973 | 9072.82 | 2.06% |
| 2025-09-29 | 21.00 | 20.06 | -0.65 | -3.14% | 19.83 | 21.10 | 64693 | 12987.15 | 2.90% |
| 2025-09-26 | 20.40 | 20.71 | 0.23 | 1.12% | 20.30 | 21.15 | 26876 | 5591.75 | 1.20% |
| 2025-09-25 | 20.67 | 20.48 | -0.26 | -1.25% | 20.43 | 21.06 | 32005 | 6621.44 | 1.43% |
| 2025-09-24 | 20.75 | 20.74 | -0.02 | -0.10% | 20.57 | 20.94 | 24597 | 5103.40 | 1.10% |
| 2025-09-23 | 21.21 | 20.76 | -0.45 | -2.12% | 20.20 | 21.21 | 33211 | 6839.09 | 1.49% |
| 2025-09-22 | 21.25 | 21.21 | -0.18 | -0.84% | 20.98 | 21.49 | 22028 | 4660.73 | 0.99% |
| 2025-09-19 | 21.45 | 21.39 | -0.02 | -0.09% | 21.20 | 21.87 | 23408 | 5014.78 | 1.05% |
| 2025-09-18 | 22.11 | 21.41 | -0.66 | -2.99% | 21.28 | 22.18 | 36976 | 8015.44 | 1.66% |
| 2025-09-17 | 22.39 | 22.07 | -0.44 | -1.95% | 21.99 | 22.60 | 27689 | 6131.66 | 1.24% |
| 2025-09-16 | 22.41 | 22.51 | 0.14 | 0.63% | 22.11 | 22.60 | 28494 | 6365.77 | 1.28% |
| 2025-09-15 | 22.74 | 22.37 | 0.07 | 0.31% | 22.27 | 23.48 | 60848 | 13901.05 | 2.73% |
| 2025-09-12 | 22.70 | 22.30 | -0.40 | -1.76% | 22.28 | 22.84 | 21801 | 4894.91 | 0.98% |
| 2025-09-11 | 22.68 | 22.70 | 0.02 | 0.09% | 22.05 | 22.90 | 35787 | 8029.31 | 1.60% |
| 2025-09-10 | 22.32 | 22.68 | 0.37 | 1.66% | 22.04 | 22.90 | 44925 | 10149.35 | 2.01% |
| 2025-09-09 | 21.56 | 22.31 | 0.76 | 3.53% | 21.53 | 23.28 | 82869 | 18651.50 | 3.71% |
| 2025-09-08 | 21.18 | 21.55 | 0.30 | 1.41% | 21.03 | 21.61 | 41004 | 8717.35 | 1.84% |
| 2025-09-05 | 21.60 | 21.25 | -0.35 | -1.62% | 20.81 | 21.68 | 39553 | 8384.91 | 1.77% |
| 2025-09-04 | 20.86 | 21.60 | 0.71 | 3.40% | 20.67 | 22.00 | 49626 | 10648.41 | 2.22% |
| 2025-09-03 | 21.39 | 20.89 | -0.51 | -2.38% | 20.81 | 21.64 | 27808 | 5866.39 | 1.25% |
| 2025-09-02 | 21.92 | 21.40 | -0.62 | -2.82% | 21.21 | 22.03 | 46256 | 9977.75 | 2.07% |
| 2025-09-01 | 21.80 | 22.02 | 0.21 | 0.96% | 21.47 | 22.43 | 37757 | 8341.07 | 1.69% |
| 2025-08-29 | 21.40 | 21.81 | 0.41 | 1.92% | 21.40 | 22.40 | 42832 | 9418.92 | 1.92% |
| 2025-08-28 | 21.71 | 21.40 | -0.43 | -1.97% | 20.62 | 21.99 | 45801 | 9734.51 | 2.05% |
| 2025-08-27 | 22.81 | 21.83 | -0.97 | -4.25% | 21.77 | 22.81 | 61814 | 13672.12 | 2.77% |
| 2025-08-26 | 22.82 | 22.80 | -0.33 | -1.43% | 22.30 | 23.74 | 64838 | 15027.62 | 2.90% |
| 2025-08-25 | 22.30 | 23.13 | 0.79 | 3.54% | 22.08 | 23.73 | 67031 | 15130.11 | 3.00% |
| 2025-08-22 | 22.49 | 22.34 | -0.14 | -0.62% | 22.02 | 22.58 | 24992 | 5572.52 | 1.12% |
| 2025-08-21 | 22.30 | 22.48 | 0.20 | 0.90% | 21.96 | 22.49 | 24985 | 5549.31 | 1.12% |
| 2025-08-20 | 21.62 | 22.28 | 0.56 | 2.58% | 21.51 | 22.35 | 34580 | 7626.78 | 1.55% |
| 2025-08-19 | 21.85 | 21.72 | -0.07 | -0.32% | 21.50 | 21.88 | 18974 | 4109.71 | 0.85% |
| 2025-08-18 | 21.08 | 21.79 | 0.72 | 3.42% | 21.08 | 21.86 | 34944 | 7522.09 | 1.57% |
| 2025-08-15 | 21.02 | 21.07 | -0.05 | -0.24% | 20.97 | 21.31 | 26407 | 5564.85 | 1.18% |
西麦食品(002956)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。
