| 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 | 11.01 | 11.12 | 0.07 | 0.63% | 11.01 | 11.17 | 49326 | 5476.45 | 2.33% | 0.00 |
| 2025-10-24 | 11.20 | 11.05 | -0.15 | -1.34% | 11.04 | 11.21 | 58284 | 6473.70 | 2.76% | 1.00 |
| 2025-10-23 | 11.06 | 11.20 | 0.02 | 0.18% | 11.06 | 11.23 | 56339 | 6277.82 | 2.67% | 0.00 |
| 2025-10-22 | 11.28 | 11.18 | -0.08 | -0.71% | 11.17 | 11.50 | 88292 | 9996.05 | 4.18% | 0.00 |
| 2025-10-21 | 11.24 | 11.26 | 0.03 | 0.27% | 11.12 | 11.27 | 55472 | 6218.15 | 2.62% | 0.00 |
| 2025-10-20 | 11.05 | 11.23 | 0.32 | 2.93% | 10.91 | 11.24 | 67588 | 7506.26 | 3.20% | 0.00 |
| 2025-10-17 | 10.96 | 10.91 | -0.09 | -0.82% | 10.89 | 11.14 | 58290 | 6430.66 | 2.76% | 0.00 |
| 2025-10-16 | 11.17 | 11.00 | -0.28 | -2.48% | 10.98 | 11.34 | 69657 | 7712.55 | 3.30% | 0.00 |
| 2025-10-15 | 11.21 | 11.28 | 0.04 | 0.36% | 11.10 | 11.44 | 100668 | 11345.98 | 4.76% | 0.00 |
| 2025-10-14 | 11.18 | 11.24 | -0.01 | -0.09% | 11.13 | 11.30 | 81031 | 9082.83 | 3.83% | 0.00 |
| 2025-10-13 | 11.00 | 11.25 | 0.10 | 0.90% | 10.87 | 11.46 | 101021 | 11357.27 | 4.78% | 0.00 |
| 2025-10-10 | 10.85 | 11.15 | 0.24 | 2.20% | 10.76 | 11.27 | 98738 | 10981.31 | 4.67% | 22.00 |
| 2025-10-09 | 10.86 | 10.91 | 0.05 | 0.46% | 10.74 | 11.00 | 72491 | 7896.97 | 3.43% | 0.00 |
| 2025-09-30 | 10.89 | 10.86 | 0.00 | 0.00% | 10.79 | 10.91 | 44600 | 4833.49 | 2.11% | 0.00 |
| 2025-09-29 | 10.75 | 10.86 | 0.09 | 0.84% | 10.48 | 10.86 | 59464 | 6376.08 | 2.81% | 0.00 |
| 2025-09-26 | 10.82 | 10.77 | 0.01 | 0.09% | 10.72 | 10.94 | 54591 | 5908.90 | 2.58% | 0.00 |
| 2025-09-25 | 10.96 | 10.76 | -0.26 | -2.36% | 10.72 | 11.02 | 69782 | 7570.47 | 3.30% | 0.00 |
| 2025-09-24 | 10.95 | 11.02 | 0.04 | 0.36% | 10.83 | 11.03 | 69120 | 7580.05 | 3.27% | 0.00 |
| 2025-09-23 | 11.15 | 10.98 | -0.24 | -2.14% | 10.76 | 11.23 | 88344 | 9666.41 | 4.18% | 0.00 |
| 2025-09-22 | 11.47 | 11.22 | -0.27 | -2.35% | 11.16 | 11.55 | 80292 | 9042.69 | 3.80% | 0.00 |
| 2025-09-19 | 11.39 | 11.49 | 0.08 | 0.70% | 11.35 | 11.92 | 117754 | 13708.89 | 5.57% | 0.00 |
| 2025-09-18 | 11.72 | 11.41 | -0.29 | -2.48% | 11.31 | 11.72 | 114047 | 13154.86 | 5.40% | 0.00 |
| 2025-09-17 | 11.92 | 11.70 | -0.26 | -2.17% | 11.68 | 12.00 | 107615 | 12665.29 | 5.09% | 0.00 |
| 2025-09-16 | 11.95 | 11.96 | -0.01 | -0.08% | 11.80 | 12.17 | 101143 | 12077.96 | 4.79% | 0.00 |
| 2025-09-15 | 11.75 | 11.97 | 0.15 | 1.27% | 11.70 | 11.99 | 104094 | 12391.09 | 4.93% | 49.00 |
| 2025-09-12 | 11.94 | 11.82 | -0.14 | -1.17% | 11.79 | 12.08 | 101616 | 12067.74 | 4.81% | 0.00 |
| 2025-09-11 | 11.89 | 11.96 | 0.01 | 0.08% | 11.70 | 11.98 | 122318 | 14484.83 | 5.79% | 1.00 |
| 2025-09-10 | 11.57 | 11.95 | 0.35 | 3.02% | 11.47 | 11.98 | 157651 | 18593.14 | 7.46% | 0.00 |
| 2025-09-09 | 11.66 | 11.60 | -0.10 | -0.85% | 11.49 | 11.80 | 92883 | 10813.71 | 4.40% | 0.00 |
| 2025-09-08 | 11.52 | 11.70 | 0.14 | 1.21% | 11.52 | 11.90 | 117143 | 13712.19 | 5.54% | 0.00 |
| 2025-09-05 | 11.53 | 11.56 | -0.05 | -0.43% | 11.08 | 11.60 | 144274 | 16389.03 | 6.83% | 0.00 |
| 2025-09-04 | 11.25 | 11.61 | 0.31 | 2.74% | 11.19 | 11.87 | 177193 | 20481.40 | 8.38% | 0.00 |
| 2025-09-03 | 11.81 | 11.30 | -0.53 | -4.48% | 11.22 | 11.96 | 117213 | 13551.93 | 5.55% | 0.00 |
| 2025-09-02 | 11.80 | 11.83 | -0.03 | -0.25% | 11.64 | 12.02 | 127500 | 15062.31 | 6.03% | 0.00 |
| 2025-09-01 | 11.66 | 11.86 | 0.17 | 1.45% | 11.55 | 11.93 | 106016 | 12499.20 | 5.02% | 0.00 |
| 2025-08-29 | 11.68 | 11.69 | -0.01 | -0.09% | 11.62 | 11.98 | 125154 | 14794.17 | 5.92% | 0.00 |
| 2025-08-28 | 11.79 | 11.70 | -0.16 | -1.35% | 11.23 | 12.03 | 187305 | 21773.98 | 8.86% | 0.00 |
| 2025-08-27 | 12.15 | 11.86 | -0.38 | -3.10% | 11.81 | 12.28 | 198393 | 23975.20 | 9.39% | 0.00 |
| 2025-08-26 | 12.41 | 12.24 | -0.32 | -2.55% | 12.22 | 12.58 | 186158 | 23070.74 | 8.81% | 0.00 |
| 2025-08-25 | 12.30 | 12.56 | 0.14 | 1.13% | 12.28 | 12.66 | 206461 | 25734.53 | 9.77% | 82.00 |
| 2025-08-22 | 12.40 | 12.42 | 0.01 | 0.08% | 12.21 | 12.50 | 145141 | 17882.83 | 6.87% | 65.00 |
| 2025-08-21 | 12.59 | 12.41 | -0.29 | -2.28% | 12.33 | 12.76 | 230759 | 28974.84 | 10.92% | 42.00 |
| 2025-08-20 | 12.41 | 12.70 | 0.18 | 1.44% | 12.31 | 13.04 | 329144 | 41597.07 | 15.57% | 2.00 |
| 2025-08-19 | 12.45 | 12.52 | 0.21 | 1.71% | 12.31 | 12.69 | 274283 | 34366.54 | 12.98% | 0.00 |
| 2025-08-18 | 11.95 | 12.31 | 0.30 | 2.50% | 11.85 | 12.36 | 245705 | 29939.33 | 11.63% | 2.00 |
| 2025-08-15 | 11.92 | 12.01 | -0.10 | -0.83% | 11.80 | 12.06 | 177863 | 21227.47 | 8.42% | 70.00 |
| 2025-08-14 | 11.96 | 12.11 | 0.15 | 1.25% | 11.82 | 12.58 | 275667 | 33576.09 | 13.04% | 34.00 |
| 2025-08-13 | 12.18 | 11.96 | -0.22 | -1.81% | 11.91 | 12.46 | 175438 | 21115.43 | 8.30% | 7.00 |
| 2025-08-12 | 12.01 | 12.18 | 0.03 | 0.25% | 12.01 | 12.26 | 209328 | 25394.67 | 9.91% | 12.00 |
| 2025-08-11 | 12.31 | 12.15 | -0.13 | -1.06% | 12.10 | 12.51 | 306903 | 37646.44 | 14.52% | 18.00 |
| 2025-08-08 | 11.70 | 12.28 | 0.48 | 4.07% | 11.51 | 12.78 | 384742 | 46358.72 | 18.21% | 125.00 |
| 2025-08-07 | 11.52 | 11.80 | 0.21 | 1.81% | 11.50 | 11.99 | 225517 | 26494.77 | 10.67% | 2.00 |
| 2025-08-06 | 11.75 | 11.59 | -0.04 | -0.34% | 11.52 | 11.83 | 174183 | 20305.67 | 8.24% | 105.00 |
| 2025-08-05 | 11.54 | 11.63 | 0.01 | 0.09% | 11.53 | 11.79 | 184144 | 21432.32 | 8.71% | 1.00 |
| 2025-08-04 | 11.54 | 11.62 | -0.23 | -1.94% | 11.32 | 11.68 | 189923 | 21848.88 | 8.99% | 19.00 |
| 2025-08-01 | 11.60 | 11.85 | -0.05 | -0.42% | 11.60 | 12.39 | 275742 | 32906.37 | 13.05% | 55.00 |
| 2025-07-31 | 12.03 | 11.90 | -0.84 | -6.59% | 11.86 | 12.40 | 369591 | 44795.74 | 17.49% | 93.00 |
| 2025-07-30 | 11.75 | 12.74 | 0.55 | 4.51% | 11.67 | 13.13 | 534141 | 65646.35 | 25.27% | 4.00 |
| 2025-07-29 | 13.68 | 12.19 | 0.17 | 1.41% | 12.14 | 14.24 | 632296 | 81749.12 | 29.92% | 1.00 |
| 2025-07-28 | 11.43 | 12.02 | 0.67 | 5.90% | 11.35 | 12.07 | 320700 | 37829.31 | 15.18% | 34.00 |
| 2025-07-25 | 11.58 | 11.35 | -0.23 | -1.99% | 11.32 | 11.59 | 135016 | 15385.58 | 6.39% | 57.00 |
| 2025-07-24 | 11.16 | 11.58 | 0.30 | 2.66% | 11.16 | 11.68 | 196202 | 22561.94 | 9.28% | 8.00 |
| 2025-07-23 | 11.42 | 11.28 | -0.05 | -0.44% | 11.18 | 11.56 | 169035 | 19236.57 | 8.00% | 2.00 |
| 2025-07-22 | 11.22 | 11.33 | 0.10 | 0.89% | 11.11 | 11.35 | 149459 | 16812.45 | 7.07% | 16.00 |
| 2025-07-21 | 11.08 | 11.23 | 0.24 | 2.18% | 10.98 | 11.25 | 125552 | 14021.29 | 5.94% | 18.00 |
| 2025-07-18 | 10.92 | 10.99 | -0.09 | -0.81% | 10.89 | 11.07 | 107493 | 11765.00 | 5.09% | 0.00 |
| 2025-07-17 | 11.20 | 11.08 | 0.14 | 1.28% | 11.05 | 11.58 | 180126 | 20260.02 | 8.52% | 0.00 |
| 2025-07-16 | 10.84 | 10.94 | 0.12 | 1.11% | 10.83 | 11.04 | 72379 | 7921.50 | 3.42% | 0.00 |
| 2025-07-15 | 11.16 | 10.82 | -0.40 | -3.57% | 10.75 | 11.22 | 125928 | 13715.79 | 5.96% | 0.00 |
| 2025-07-14 | 11.20 | 11.22 | 0.01 | 0.09% | 11.15 | 11.27 | 64521 | 7234.84 | 3.05% | 0.00 |
| 2025-07-11 | 11.14 | 11.21 | 0.01 | 0.09% | 11.07 | 11.42 | 98282 | 11008.54 | 4.65% | 5.00 |
| 2025-07-10 | 11.27 | 11.20 | -0.11 | -0.97% | 11.10 | 11.38 | 116920 | 13089.93 | 5.53% | 0.00 |
| 2025-07-09 | 11.40 | 11.31 | -0.13 | -1.14% | 11.25 | 11.68 | 132210 | 15105.16 | 6.26% | 0.00 |
| 2025-07-08 | 11.45 | 11.44 | -0.01 | -0.09% | 11.26 | 11.60 | 131089 | 14939.88 | 6.20% | 20.00 |
| 2025-07-07 | 11.18 | 11.45 | 0.11 | 0.97% | 11.17 | 11.54 | 156501 | 17858.30 | 7.41% | 70.00 |
| 2025-07-04 | 12.07 | 11.34 | -0.51 | -4.30% | 11.33 | 12.08 | 245726 | 28256.05 | 11.63% | 21.00 |
| 2025-07-03 | 11.54 | 11.85 | 0.11 | 0.94% | 11.51 | 12.01 | 303202 | 35610.67 | 14.35% | 52.00 |
| 2025-07-02 | 11.30 | 11.74 | 0.34 | 2.98% | 11.21 | 12.00 | 340213 | 39611.23 | 16.10% | 4.00 |
| 2025-07-01 | 11.21 | 11.40 | 0.07 | 0.62% | 11.09 | 11.42 | 140917 | 15862.78 | 6.67% | 2.00 |
| 2025-06-30 | 11.25 | 11.33 | -0.10 | -0.87% | 11.08 | 11.35 | 148536 | 16690.01 | 7.03% | 33.00 |
西部牧业(300106)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。
