| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 23.43 | 23.74 | 0.27 | 1.15% | 23.30 | 24.08 | 37433 | 8919.81 | 1.68% |
| 2025-06-30 | 22.92 | 23.47 | 0.57 | 2.49% | 22.66 | 23.67 | 25161 | 5834.00 | 1.13% |
| 2025-06-27 | 22.69 | 22.90 | 0.17 | 0.75% | 22.24 | 22.96 | 25548 | 5787.53 | 1.14% |
| 2025-06-26 | 21.65 | 22.73 | 0.53 | 2.39% | 21.10 | 22.88 | 63191 | 14147.56 | 2.83% |
| 2025-06-25 | 22.50 | 22.20 | -0.14 | -0.63% | 22.02 | 22.88 | 35657 | 7967.36 | 1.60% |
| 2025-06-24 | 21.51 | 22.34 | 1.05 | 4.93% | 21.51 | 22.40 | 41453 | 9168.90 | 1.86% |
| 2025-06-23 | 21.13 | 21.29 | 0.14 | 0.66% | 19.86 | 21.46 | 33208 | 6993.36 | 1.49% |
| 2025-06-20 | 20.94 | 21.15 | 0.17 | 0.81% | 20.88 | 21.46 | 38539 | 8169.11 | 1.73% |
| 2025-06-19 | 22.41 | 20.98 | -1.62 | -7.17% | 20.88 | 22.46 | 59340 | 12698.56 | 2.66% |
| 2025-06-18 | 22.37 | 22.60 | 0.35 | 1.57% | 21.66 | 22.70 | 48350 | 10736.84 | 2.17% |
| 2025-06-17 | 22.92 | 22.25 | -0.54 | -2.37% | 21.91 | 22.98 | 32015 | 7139.49 | 1.43% |
| 2025-06-16 | 22.94 | 22.79 | -0.33 | -1.43% | 22.58 | 23.09 | 25717 | 5854.48 | 1.15% |
| 2025-06-13 | 24.10 | 23.12 | -1.02 | -4.23% | 22.83 | 24.14 | 46553 | 10786.18 | 2.09% |
| 2025-06-12 | 24.09 | 24.14 | 0.13 | 0.54% | 23.58 | 24.42 | 39094 | 9366.11 | 1.75% |
| 2025-06-11 | 23.45 | 24.01 | 0.19 | 0.80% | 23.45 | 24.16 | 44274 | 10582.55 | 1.98% |
| 2025-06-10 | 22.51 | 23.82 | 1.28 | 5.68% | 22.41 | 24.60 | 109744 | 26161.12 | 4.92% |
| 2025-06-09 | 21.70 | 22.54 | 0.83 | 3.82% | 21.55 | 23.10 | 73419 | 16425.50 | 3.29% |
| 2025-06-06 | 23.10 | 21.71 | -1.16 | -5.07% | 21.68 | 23.12 | 83302 | 18366.97 | 3.73% |
| 2025-06-05 | 24.31 | 22.87 | -1.44 | -5.92% | 22.70 | 24.68 | 109605 | 25777.02 | 4.91% |
| 2025-06-04 | 22.50 | 24.31 | 2.21 | 10.00% | 22.15 | 24.31 | 87492 | 20383.23 | 3.92% |
| 2025-06-03 | 21.58 | 22.10 | 0.52 | 2.41% | 21.47 | 22.46 | 53728 | 11872.31 | 2.41% |
| 2025-05-30 | 21.76 | 21.58 | -0.39 | -1.78% | 21.52 | 22.32 | 39612 | 8620.14 | 1.77% |
| 2025-05-29 | 22.86 | 21.97 | -0.88 | -3.85% | 21.65 | 22.87 | 71053 | 15642.41 | 3.18% |
| 2025-05-28 | 23.32 | 22.85 | -0.50 | -2.14% | 22.75 | 23.34 | 44210 | 10154.62 | 1.98% |
| 2025-05-27 | 22.88 | 23.35 | 0.60 | 2.64% | 22.60 | 23.88 | 79346 | 18507.20 | 3.55% |
| 2025-05-26 | 22.11 | 22.75 | 0.58 | 2.62% | 21.85 | 23.56 | 83979 | 19201.28 | 3.76% |
| 2025-05-23 | 22.67 | 22.17 | -0.45 | -1.99% | 22.00 | 22.77 | 73618 | 16446.26 | 3.30% |
| 2025-05-22 | 22.70 | 22.62 | -0.09 | -0.40% | 22.49 | 23.23 | 54794 | 12479.07 | 2.45% |
| 2025-05-21 | 23.67 | 22.71 | -0.96 | -4.06% | 22.50 | 24.15 | 116276 | 26759.62 | 5.21% |
| 2025-05-20 | 23.03 | 23.67 | 0.63 | 2.73% | 22.70 | 25.34 | 156515 | 38000.93 | 7.01% |
| 2025-05-19 | 23.17 | 23.04 | -0.12 | -0.52% | 22.75 | 24.87 | 117583 | 27794.74 | 5.27% |
| 2025-05-16 | 22.21 | 23.16 | 0.78 | 3.49% | 21.86 | 23.36 | 67380 | 15170.25 | 3.02% |
| 2025-05-15 | 20.93 | 22.38 | 1.40 | 6.67% | 20.80 | 22.76 | 87182 | 19130.61 | 3.91% |
| 2025-05-14 | 21.19 | 20.98 | -0.33 | -1.55% | 20.83 | 21.69 | 55742 | 11794.71 | 2.50% |
| 2025-05-13 | 21.22 | 21.31 | 0.12 | 0.57% | 21.03 | 21.80 | 60372 | 12898.32 | 2.70% |
| 2025-05-12 | 21.48 | 21.19 | -0.53 | -2.44% | 21.09 | 21.69 | 74016 | 15781.40 | 3.32% |
| 2025-05-09 | 20.36 | 21.72 | 1.39 | 6.84% | 20.36 | 22.22 | 113579 | 24323.83 | 5.09% |
| 2025-05-08 | 20.70 | 20.33 | -0.29 | -1.41% | 20.01 | 20.88 | 77160 | 15825.55 | 3.46% |
| 2025-05-07 | 19.20 | 20.62 | 1.48 | 7.73% | 19.20 | 20.65 | 119021 | 23974.00 | 5.33% |
| 2025-05-06 | 19.26 | 19.14 | -0.11 | -0.57% | 18.52 | 19.38 | 65859 | 12487.20 | 2.95% |
| 2025-04-30 | 19.19 | 19.25 | 0.03 | 0.16% | 19.07 | 19.78 | 54263 | 10516.38 | 2.43% |
| 2025-04-29 | 18.73 | 19.22 | 0.37 | 1.96% | 18.73 | 19.50 | 57510 | 11044.88 | 2.58% |
| 2025-04-28 | 18.73 | 18.85 | 0.26 | 1.40% | 18.55 | 19.25 | 53347 | 10091.59 | 2.39% |
| 2025-04-25 | 18.88 | 18.59 | -0.40 | -2.11% | 18.42 | 19.08 | 51263 | 9548.95 | 2.30% |
| 2025-04-24 | 18.68 | 18.99 | 0.35 | 1.88% | 18.59 | 19.37 | 49356 | 9375.30 | 2.21% |
| 2025-04-23 | 18.72 | 18.64 | -0.57 | -2.97% | 18.40 | 19.05 | 57933 | 10824.61 | 2.60% |
| 2025-04-22 | 19.56 | 19.21 | -0.02 | -0.10% | 18.90 | 19.56 | 68335 | 13111.56 | 3.06% |
| 2025-04-21 | 17.94 | 19.23 | 1.23 | 6.83% | 17.73 | 19.74 | 119556 | 22575.98 | 5.36% |
| 2025-04-18 | 18.79 | 18.00 | -0.74 | -3.95% | 17.64 | 18.90 | 110133 | 20051.50 | 4.93% |
| 2025-04-17 | 18.91 | 18.74 | -0.26 | -1.37% | 18.55 | 19.21 | 78648 | 14820.88 | 3.52% |
| 2025-04-16 | 18.51 | 19.00 | 0.29 | 1.55% | 18.23 | 19.50 | 128634 | 24332.98 | 5.76% |
| 2025-04-15 | 18.76 | 18.71 | -0.07 | -0.37% | 18.25 | 19.39 | 123650 | 23273.95 | 5.54% |
| 2025-04-14 | 18.40 | 18.78 | 0.71 | 3.93% | 18.13 | 19.88 | 190593 | 35845.25 | 8.54% |
| 2025-04-11 | 17.75 | 18.07 | 0.24 | 1.35% | 17.50 | 18.13 | 79847 | 14321.16 | 3.58% |
| 2025-04-10 | 17.63 | 17.83 | 0.38 | 2.18% | 17.50 | 18.59 | 127631 | 22860.47 | 5.72% |
| 2025-04-09 | 16.38 | 17.45 | 0.94 | 5.69% | 15.61 | 17.71 | 100983 | 17069.40 | 4.52% |
| 2025-04-08 | 15.62 | 16.51 | 1.12 | 7.28% | 15.22 | 16.55 | 75364 | 12064.52 | 3.38% |
| 2025-04-07 | 16.61 | 15.39 | -1.71 | -10.00% | 15.39 | 16.82 | 57729 | 9175.34 | 2.59% |
| 2025-04-03 | 17.01 | 17.10 | 0.09 | 0.53% | 16.77 | 17.22 | 36363 | 6199.95 | 1.63% |
| 2025-04-02 | 16.62 | 17.01 | 0.39 | 2.35% | 16.52 | 17.42 | 49231 | 8413.27 | 2.21% |
| 2025-04-01 | 16.02 | 16.62 | 0.53 | 3.29% | 16.02 | 16.86 | 39042 | 6472.46 | 1.75% |
| 2025-03-31 | 16.00 | 16.09 | 0.04 | 0.25% | 15.88 | 16.45 | 29040 | 4681.13 | 1.30% |
| 2025-03-28 | 16.12 | 16.05 | -0.05 | -0.31% | 15.81 | 16.28 | 20640 | 3315.08 | 0.92% |
| 2025-03-27 | 16.04 | 16.10 | -0.02 | -0.12% | 16.00 | 16.32 | 18021 | 2911.07 | 0.81% |
| 2025-03-26 | 16.12 | 16.12 | -0.01 | -0.06% | 15.93 | 16.22 | 20510 | 3303.19 | 0.92% |
| 2025-03-25 | 16.66 | 16.13 | -0.54 | -3.24% | 15.95 | 16.75 | 41193 | 6683.66 | 1.85% |
| 2025-03-24 | 16.50 | 16.67 | 0.08 | 0.48% | 16.36 | 16.97 | 28659 | 4784.81 | 1.28% |
| 2025-03-21 | 16.74 | 16.59 | -0.15 | -0.90% | 16.41 | 16.81 | 17354 | 2876.30 | 0.78% |
| 2025-03-20 | 16.77 | 16.74 | -0.14 | -0.83% | 16.68 | 16.99 | 16411 | 2759.11 | 0.74% |
| 2025-03-19 | 16.76 | 16.88 | 0.01 | 0.06% | 16.53 | 16.96 | 24508 | 4104.42 | 1.10% |
| 2025-03-18 | 16.93 | 16.87 | -0.05 | -0.30% | 16.70 | 17.15 | 34386 | 5803.73 | 1.54% |
| 2025-03-17 | 17.24 | 16.92 | -0.06 | -0.35% | 16.89 | 17.50 | 72815 | 12499.85 | 3.26% |
| 2025-03-14 | 16.15 | 16.98 | 0.83 | 5.14% | 16.15 | 17.16 | 83330 | 13969.17 | 3.73% |
| 2025-03-13 | 16.05 | 16.15 | 0.05 | 0.31% | 15.73 | 16.37 | 30755 | 4934.95 | 1.38% |
| 2025-03-12 | 16.01 | 16.10 | 0.21 | 1.32% | 15.70 | 16.25 | 37306 | 5969.07 | 1.67% |
| 2025-03-11 | 15.30 | 15.89 | 0.43 | 2.78% | 15.27 | 15.90 | 39891 | 6245.58 | 1.79% |
| 2025-03-10 | 15.52 | 15.46 | -0.07 | -0.45% | 15.30 | 15.55 | 26340 | 4055.72 | 1.18% |
| 2025-03-07 | 15.53 | 15.53 | -0.09 | -0.58% | 15.41 | 15.77 | 35876 | 5591.47 | 1.61% |
| 2025-03-06 | 15.72 | 15.62 | -0.08 | -0.51% | 15.43 | 15.97 | 45860 | 7139.97 | 2.05% |
| 2025-03-05 | 15.90 | 15.70 | -0.28 | -1.75% | 15.53 | 16.08 | 26818 | 4202.71 | 1.20% |
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。
