| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 21.55 | 21.12 | -0.47 | -2.18% | 21.10 | 21.75 | 18836 | 4023.53 | 0.84% |
| 2025-08-13 | 21.43 | 21.59 | 0.18 | 0.84% | 21.21 | 21.60 | 30011 | 6432.89 | 1.34% |
| 2025-08-12 | 21.50 | 21.41 | -0.09 | -0.42% | 21.15 | 21.83 | 36285 | 7773.30 | 1.63% |
| 2025-08-11 | 22.51 | 21.50 | -0.74 | -3.33% | 21.45 | 22.51 | 56109 | 12153.24 | 2.51% |
| 2025-08-08 | 22.44 | 22.24 | -0.28 | -1.24% | 22.11 | 22.58 | 28191 | 6300.36 | 1.26% |
| 2025-08-07 | 21.05 | 22.52 | 1.33 | 6.28% | 20.99 | 22.81 | 81292 | 17975.69 | 3.64% |
| 2025-08-06 | 21.01 | 21.19 | -0.01 | -0.05% | 20.89 | 21.50 | 35380 | 7494.04 | 1.58% |
| 2025-08-05 | 20.72 | 21.20 | 0.53 | 2.56% | 20.72 | 21.50 | 49281 | 10397.55 | 2.21% |
| 2025-08-04 | 20.08 | 20.67 | 0.51 | 2.53% | 19.90 | 20.74 | 43552 | 8914.23 | 1.95% |
| 2025-08-01 | 20.48 | 20.16 | -0.35 | -1.71% | 19.81 | 20.53 | 70116 | 14045.73 | 3.14% |
| 2025-07-31 | 21.70 | 20.51 | -1.40 | -6.39% | 20.47 | 21.70 | 82196 | 17309.37 | 3.68% |
| 2025-07-30 | 19.99 | 21.91 | 1.86 | 9.28% | 19.85 | 22.00 | 132767 | 28039.21 | 5.95% |
| 2025-07-29 | 20.48 | 20.05 | -0.43 | -2.10% | 19.88 | 20.52 | 43006 | 8650.30 | 1.93% |
| 2025-07-28 | 20.61 | 20.48 | 0.03 | 0.15% | 20.23 | 20.64 | 37116 | 7575.45 | 1.66% |
| 2025-07-25 | 20.36 | 20.45 | 0.10 | 0.49% | 20.32 | 20.68 | 42129 | 8635.97 | 1.89% |
| 2025-07-24 | 20.28 | 20.35 | 0.03 | 0.15% | 20.26 | 20.53 | 31929 | 6502.85 | 1.43% |
| 2025-07-23 | 20.33 | 20.32 | -0.06 | -0.29% | 20.25 | 20.64 | 49518 | 10102.61 | 2.22% |
| 2025-07-22 | 20.44 | 20.38 | -0.26 | -1.26% | 20.21 | 20.57 | 61917 | 12593.98 | 2.77% |
| 2025-07-21 | 21.65 | 20.64 | -1.03 | -4.75% | 20.11 | 21.86 | 144347 | 29626.56 | 6.47% |
| 2025-07-18 | 21.85 | 21.67 | -0.18 | -0.82% | 21.40 | 22.06 | 22159 | 4815.62 | 0.99% |
| 2025-07-17 | 22.45 | 21.85 | -0.40 | -1.80% | 21.63 | 22.60 | 26342 | 5783.91 | 1.18% |
| 2025-07-16 | 22.20 | 22.25 | -0.11 | -0.49% | 21.97 | 22.45 | 13662 | 3030.70 | 0.61% |
| 2025-07-15 | 22.31 | 22.36 | 0.06 | 0.27% | 21.90 | 22.61 | 20758 | 4613.51 | 0.93% |
| 2025-07-14 | 22.13 | 22.30 | 0.17 | 0.77% | 22.12 | 22.68 | 16676 | 3728.02 | 0.75% |
| 2025-07-11 | 22.23 | 22.13 | -0.04 | -0.18% | 21.90 | 22.46 | 17543 | 3876.94 | 0.79% |
| 2025-07-10 | 22.81 | 22.17 | -0.65 | -2.85% | 22.04 | 22.98 | 28817 | 6428.93 | 1.29% |
| 2025-07-09 | 22.99 | 22.82 | -0.18 | -0.78% | 22.70 | 23.20 | 13646 | 3128.86 | 0.61% |
| 2025-07-08 | 22.93 | 23.00 | 0.04 | 0.17% | 22.70 | 23.25 | 22122 | 5085.61 | 0.99% |
| 2025-07-07 | 22.91 | 22.96 | -0.06 | -0.26% | 22.79 | 23.40 | 20566 | 4737.87 | 0.92% |
| 2025-07-04 | 23.72 | 23.02 | -0.70 | -2.95% | 22.99 | 23.80 | 17419 | 4049.83 | 0.78% |
| 2025-07-03 | 23.80 | 23.72 | -0.26 | -1.08% | 22.90 | 23.82 | 33310 | 7793.55 | 1.49% |
| 2025-07-02 | 23.77 | 24.40 | 0.66 | 2.78% | 23.76 | 24.64 | 51134 | 12373.68 | 2.29% |
| 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% |
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。
