| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 11.25 | 11.33 | -0.10 | -0.87% | 11.08 | 11.35 | 148536 | 16690.01 | 7.03% | 33.00 |
| 2025-06-27 | 11.32 | 11.43 | 0.18 | 1.60% | 11.13 | 11.80 | 254900 | 29162.47 | 12.06% | 66.00 |
| 2025-06-26 | 10.81 | 11.25 | 0.45 | 4.17% | 10.74 | 11.66 | 282689 | 31614.35 | 13.38% | 48.00 |
| 2025-06-25 | 10.98 | 10.80 | -0.02 | -0.18% | 10.63 | 11.09 | 133998 | 14488.18 | 6.34% | 23.00 |
| 2025-06-24 | 10.60 | 10.82 | 0.19 | 1.79% | 10.59 | 10.83 | 102849 | 11039.35 | 4.87% | 68.00 |
| 2025-06-23 | 10.38 | 10.63 | 0.08 | 0.76% | 10.19 | 10.65 | 97674 | 10219.05 | 4.62% | 8.00 |
| 2025-06-20 | 10.47 | 10.55 | 0.10 | 0.96% | 10.28 | 10.60 | 104749 | 10957.71 | 4.96% | 1.00 |
| 2025-06-19 | 10.86 | 10.45 | -0.46 | -4.22% | 10.43 | 10.89 | 140719 | 14932.43 | 6.66% | 0.00 |
| 2025-06-18 | 11.18 | 10.91 | -0.59 | -5.13% | 10.84 | 11.38 | 233768 | 25745.76 | 11.06% | 31.00 |
| 2025-06-17 | 11.13 | 11.50 | 0.59 | 5.41% | 11.01 | 12.13 | 366005 | 42304.61 | 17.32% | 64.00 |
| 2025-06-16 | 10.63 | 10.91 | 0.20 | 1.87% | 10.53 | 11.08 | 99280 | 10795.25 | 4.70% | 1.00 |
| 2025-06-13 | 11.30 | 10.71 | -0.64 | -5.64% | 10.66 | 11.45 | 173676 | 18952.58 | 8.22% | 0.00 |
| 2025-06-12 | 11.52 | 11.35 | -0.09 | -0.79% | 11.21 | 11.52 | 124193 | 14107.69 | 5.88% | 0.00 |
| 2025-06-11 | 11.41 | 11.44 | -0.18 | -1.55% | 11.34 | 11.58 | 161251 | 18452.25 | 7.63% | 11.00 |
| 2025-06-10 | 11.31 | 11.62 | 0.31 | 2.74% | 11.14 | 11.78 | 298064 | 34237.81 | 14.10% | 33.00 |
| 2025-06-09 | 11.15 | 11.31 | 0.15 | 1.34% | 11.15 | 11.31 | 87270 | 9830.41 | 4.13% | 3.00 |
| 2025-06-06 | 11.36 | 11.16 | -0.21 | -1.85% | 11.05 | 11.38 | 114731 | 12829.07 | 5.43% | 0.00 |
| 2025-06-05 | 11.58 | 11.37 | -0.32 | -2.74% | 11.30 | 11.60 | 146349 | 16699.56 | 6.93% | 30.00 |
| 2025-06-04 | 11.43 | 11.69 | 0.15 | 1.30% | 11.36 | 11.80 | 211284 | 24513.16 | 10.00% | 139.00 |
| 2025-06-03 | 11.05 | 11.54 | 0.32 | 2.85% | 11.05 | 11.55 | 173843 | 19791.75 | 8.23% | 52.00 |
| 2025-05-30 | 11.48 | 11.22 | -0.34 | -2.94% | 11.14 | 11.66 | 165112 | 18706.36 | 7.81% | 0.00 |
| 2025-05-29 | 11.50 | 11.56 | -0.24 | -2.03% | 11.25 | 11.69 | 271453 | 31226.32 | 12.84% | 44.00 |
| 2025-05-28 | 11.36 | 11.80 | 0.31 | 2.70% | 11.17 | 11.85 | 395808 | 45665.70 | 18.73% | 3.00 |
| 2025-05-27 | 10.88 | 11.49 | 0.75 | 6.98% | 10.86 | 12.35 | 376494 | 43322.02 | 17.82% | 7.00 |
| 2025-05-26 | 10.54 | 10.74 | 0.14 | 1.32% | 10.45 | 10.83 | 97960 | 10467.61 | 4.64% | 14.00 |
| 2025-05-23 | 10.94 | 10.60 | -0.28 | -2.57% | 10.60 | 10.95 | 116038 | 12459.16 | 5.49% | 9.00 |
| 2025-05-22 | 11.22 | 10.88 | -0.46 | -4.06% | 10.87 | 11.38 | 188624 | 20864.11 | 8.93% | 10.00 |
| 2025-05-21 | 11.53 | 11.34 | -0.25 | -2.16% | 11.26 | 11.88 | 231315 | 26583.89 | 10.95% | 6.00 |
| 2025-05-20 | 11.31 | 11.59 | 0.30 | 2.66% | 11.29 | 11.95 | 318537 | 37047.10 | 15.07% | 0.00 |
| 2025-05-19 | 11.26 | 11.29 | 0.03 | 0.27% | 11.02 | 11.30 | 158231 | 17720.16 | 7.49% | 0.00 |
| 2025-05-16 | 11.09 | 11.26 | 0.05 | 0.45% | 11.07 | 11.49 | 249756 | 28052.18 | 11.82% | 0.00 |
| 2025-05-15 | 10.72 | 11.21 | 0.43 | 3.99% | 10.61 | 11.60 | 355892 | 39624.55 | 16.84% | 2.00 |
| 2025-05-14 | 10.72 | 10.78 | 0.06 | 0.56% | 10.55 | 10.82 | 98614 | 10520.87 | 4.67% | 3.00 |
| 2025-05-13 | 10.88 | 10.72 | -0.16 | -1.47% | 10.68 | 11.07 | 117319 | 12721.68 | 5.55% | 12.00 |
| 2025-05-12 | 10.85 | 10.88 | -0.02 | -0.18% | 10.75 | 11.00 | 127781 | 13858.02 | 6.05% | 0.00 |
| 2025-05-09 | 11.07 | 10.90 | -0.19 | -1.71% | 10.85 | 11.18 | 129053 | 14148.22 | 6.11% | 4.00 |
| 2025-05-08 | 11.00 | 11.09 | 0.05 | 0.45% | 10.85 | 11.14 | 166702 | 18389.75 | 7.89% | 36.00 |
| 2025-05-07 | 10.99 | 11.04 | 0.19 | 1.75% | 10.90 | 11.27 | 246549 | 27260.66 | 11.67% | 40.00 |
| 2025-05-06 | 10.50 | 10.85 | 0.46 | 4.43% | 10.49 | 10.85 | 172309 | 18472.15 | 8.15% | 0.00 |
| 2025-04-30 | 10.44 | 10.39 | -0.01 | -0.10% | 10.37 | 10.80 | 157483 | 16571.81 | 7.45% | 74.00 |
| 2025-04-29 | 10.42 | 10.40 | 0.01 | 0.10% | 10.28 | 10.51 | 118901 | 12395.20 | 5.63% | 2.00 |
| 2025-04-28 | 10.46 | 10.39 | -0.06 | -0.57% | 10.20 | 10.50 | 147714 | 15287.06 | 6.99% | 0.00 |
| 2025-04-25 | 10.80 | 10.45 | -0.34 | -3.15% | 10.42 | 10.83 | 184207 | 19410.23 | 8.72% | 10.00 |
| 2025-04-24 | 11.13 | 10.79 | -0.42 | -3.75% | 10.70 | 11.20 | 233434 | 25482.35 | 11.05% | 4.00 |
| 2025-04-23 | 11.35 | 11.21 | -0.18 | -1.58% | 11.06 | 11.69 | 242118 | 27437.68 | 11.46% | 1.00 |
| 2025-04-22 | 11.52 | 11.39 | -0.03 | -0.26% | 11.17 | 11.55 | 249276 | 28304.81 | 11.80% | 28.00 |
| 2025-04-21 | 11.00 | 11.42 | 0.33 | 2.98% | 10.91 | 11.58 | 266718 | 30268.92 | 12.62% | 25.00 |
| 2025-04-18 | 11.60 | 11.09 | -0.62 | -5.29% | 10.95 | 11.63 | 327885 | 36669.12 | 15.52% | 6.00 |
| 2025-04-17 | 11.67 | 11.71 | -0.71 | -5.72% | 11.57 | 12.19 | 349597 | 41504.49 | 16.54% | 118.00 |
| 2025-04-16 | 12.13 | 12.42 | 0.44 | 3.67% | 11.65 | 12.49 | 438300 | 52938.09 | 20.74% | 166.00 |
| 2025-04-15 | 12.90 | 11.98 | -1.05 | -8.06% | 11.92 | 13.42 | 524397 | 66091.76 | 24.81% | 53.00 |
| 2025-04-14 | 12.78 | 13.03 | -0.39 | -2.91% | 12.63 | 13.49 | 565588 | 73712.91 | 26.76% | 56.00 |
| 2025-04-11 | 13.81 | 13.42 | -0.34 | -2.47% | 12.79 | 14.80 | 740639 | 100307.80 | 35.05% | 107.00 |
| 2025-04-10 | 10.70 | 13.76 | 2.29 | 19.97% | 10.53 | 13.76 | 653517 | 79121.58 | 30.92% | 0.00 |
| 2025-04-09 | 10.80 | 11.47 | 0.21 | 1.87% | 10.53 | 12.15 | 573748 | 65099.56 | 27.15% | 28.00 |
| 2025-04-08 | 10.15 | 11.26 | 1.27 | 12.71% | 9.62 | 11.79 | 583741 | 63322.60 | 27.62% | 30.00 |
| 2025-04-07 | 9.23 | 9.99 | 0.37 | 3.85% | 9.23 | 10.50 | 462557 | 46211.01 | 21.89% | 5.00 |
| 2025-04-03 | 9.28 | 9.62 | 0.30 | 3.22% | 9.22 | 9.68 | 183860 | 17552.02 | 8.70% | 0.00 |
| 2025-04-02 | 9.39 | 9.32 | -0.06 | -0.64% | 9.30 | 9.52 | 99706 | 9350.16 | 4.72% | 0.00 |
| 2025-04-01 | 9.36 | 9.38 | 0.02 | 0.21% | 9.31 | 9.50 | 88422 | 8309.98 | 4.18% | 0.00 |
| 2025-03-31 | 9.40 | 9.36 | -0.15 | -1.58% | 9.17 | 9.48 | 115550 | 10726.19 | 5.47% | 1.00 |
| 2025-03-28 | 9.76 | 9.51 | -0.28 | -2.86% | 9.50 | 9.80 | 149373 | 14338.49 | 7.07% | 0.00 |
| 2025-03-27 | 10.02 | 9.79 | -0.30 | -2.97% | 9.78 | 10.38 | 212801 | 21270.28 | 10.07% | 1.00 |
| 2025-03-26 | 10.13 | 10.09 | -0.29 | -2.79% | 9.88 | 10.38 | 268094 | 27039.42 | 12.69% | 10.00 |
| 2025-03-25 | 9.79 | 10.38 | 0.57 | 5.81% | 9.37 | 10.48 | 401394 | 39906.03 | 18.99% | 55.00 |
| 2025-03-24 | 10.09 | 9.81 | -0.20 | -2.00% | 9.61 | 10.12 | 263020 | 25729.96 | 12.45% | 33.00 |
| 2025-03-21 | 10.55 | 10.01 | -0.73 | -6.80% | 9.94 | 10.99 | 373284 | 38386.46 | 17.66% | 2.00 |
| 2025-03-20 | 11.31 | 10.74 | -0.70 | -6.12% | 10.74 | 11.99 | 470511 | 52962.32 | 22.26% | 90.00 |
| 2025-03-19 | 11.30 | 11.44 | -0.43 | -3.62% | 11.10 | 11.99 | 435888 | 50191.36 | 20.63% | 27.00 |
| 2025-03-18 | 10.99 | 11.87 | 0.72 | 6.46% | 10.61 | 11.91 | 602528 | 67726.22 | 28.51% | 11.00 |
| 2025-03-17 | 11.29 | 11.15 | 0.35 | 3.24% | 11.06 | 12.43 | 706298 | 81643.69 | 33.42% | 8.00 |
| 2025-03-14 | 9.45 | 10.80 | 1.80 | 20.00% | 9.34 | 10.80 | 514894 | 53016.22 | 24.36% | 0.00 |
| 2025-03-13 | 9.13 | 9.00 | -0.13 | -1.42% | 8.89 | 9.14 | 77792 | 6995.60 | 3.68% | 0.00 |
| 2025-03-12 | 9.20 | 9.13 | -0.07 | -0.76% | 9.09 | 9.22 | 83164 | 7607.06 | 3.94% | 0.00 |
| 2025-03-11 | 8.98 | 9.20 | 0.13 | 1.43% | 8.91 | 9.23 | 80296 | 7299.08 | 3.80% | 0.00 |
| 2025-03-10 | 9.13 | 9.07 | -0.06 | -0.66% | 9.02 | 9.18 | 69128 | 6285.79 | 3.27% | 0.00 |
| 2025-03-07 | 9.30 | 9.13 | -0.18 | -1.93% | 9.00 | 9.34 | 122428 | 11205.91 | 5.79% | 0.00 |
| 2025-03-06 | 9.19 | 9.31 | 0.13 | 1.42% | 9.12 | 9.33 | 118080 | 10897.72 | 5.59% | 0.00 |
| 2025-03-05 | 9.34 | 9.18 | -0.09 | -0.97% | 9.11 | 9.39 | 99154 | 9107.71 | 4.69% | 7.00 |
| 2025-03-04 | 9.21 | 9.27 | 0.02 | 0.22% | 9.07 | 9.28 | 119630 | 10957.63 | 5.66% | 1.00 |
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。
