| 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 | 10.50 | 10.38 | -0.15 | -1.42% | 10.33 | 10.67 | 83636 | 8763.55 | 3.96% | 1.00 |
| 2025-12-11 | 11.09 | 10.53 | -0.57 | -5.14% | 10.52 | 11.09 | 127490 | 13675.99 | 6.03% | 0.00 |
| 2025-12-10 | 11.56 | 11.10 | -0.36 | -3.14% | 11.05 | 11.68 | 120785 | 13596.93 | 5.72% | 0.00 |
| 2025-12-09 | 11.16 | 11.46 | 0.30 | 2.69% | 10.99 | 11.55 | 115295 | 13069.69 | 5.46% | 0.00 |
| 2025-12-08 | 11.12 | 11.16 | 0.03 | 0.27% | 11.08 | 11.28 | 62540 | 6991.58 | 2.96% | 0.00 |
| 2025-12-05 | 11.07 | 11.13 | 0.05 | 0.45% | 10.89 | 11.17 | 72420 | 7999.45 | 3.43% | 0.00 |
| 2025-12-04 | 11.55 | 11.08 | -0.50 | -4.32% | 11.03 | 11.65 | 82628 | 9296.31 | 3.91% | 20.00 |
| 2025-12-03 | 11.56 | 11.58 | 0.02 | 0.17% | 11.42 | 11.73 | 65534 | 7574.92 | 3.10% | 0.00 |
| 2025-12-02 | 11.59 | 11.56 | -0.09 | -0.77% | 11.38 | 11.62 | 59638 | 6860.75 | 2.82% | 0.00 |
| 2025-12-01 | 11.51 | 11.65 | 0.08 | 0.69% | 11.46 | 11.81 | 98373 | 11482.37 | 4.65% | 0.00 |
| 2025-11-28 | 11.14 | 11.57 | 0.43 | 3.86% | 11.02 | 11.58 | 114580 | 13077.31 | 5.42% | 1.00 |
| 2025-11-27 | 11.07 | 11.14 | -0.11 | -0.98% | 10.95 | 11.25 | 69281 | 7712.19 | 3.28% | 1.00 |
| 2025-11-26 | 11.18 | 11.25 | 0.07 | 0.63% | 11.12 | 11.39 | 84488 | 9516.83 | 4.00% | 0.00 |
| 2025-11-25 | 11.17 | 11.18 | 0.14 | 1.27% | 10.93 | 11.24 | 60537 | 6742.91 | 2.86% | 0.00 |
| 2025-11-24 | 10.98 | 11.04 | 0.22 | 2.03% | 10.86 | 11.20 | 67188 | 7420.69 | 3.18% | 0.00 |
| 2025-11-21 | 11.14 | 10.82 | -0.56 | -4.92% | 10.79 | 11.51 | 100566 | 11113.44 | 4.76% | 0.00 |
| 2025-11-20 | 12.00 | 11.38 | -0.26 | -2.23% | 11.26 | 12.00 | 98734 | 11384.98 | 4.67% | 1.00 |
| 2025-11-19 | 11.69 | 11.64 | -0.06 | -0.51% | 11.46 | 11.74 | 68162 | 7909.25 | 3.23% | 0.00 |
| 2025-11-18 | 11.83 | 11.70 | -0.13 | -1.10% | 11.54 | 11.90 | 77129 | 9009.08 | 3.65% | 0.00 |
| 2025-11-17 | 11.79 | 11.83 | 0.08 | 0.68% | 11.66 | 11.92 | 89094 | 10489.45 | 4.22% | 10.00 |
| 2025-11-14 | 12.02 | 11.75 | -0.26 | -2.16% | 11.75 | 12.16 | 111367 | 13286.97 | 5.27% | 22.00 |
| 2025-11-13 | 11.90 | 12.01 | 0.20 | 1.69% | 11.63 | 12.12 | 173584 | 20646.53 | 8.21% | 0.00 |
| 2025-11-12 | 12.45 | 11.81 | -0.18 | -1.50% | 11.77 | 12.73 | 210043 | 25255.16 | 9.94% | 0.00 |
| 2025-11-11 | 11.76 | 11.99 | 0.11 | 0.93% | 11.62 | 12.09 | 205316 | 24341.50 | 9.72% | 0.00 |
| 2025-11-10 | 11.37 | 11.88 | 0.57 | 5.04% | 11.26 | 11.93 | 200345 | 23489.84 | 9.48% | 0.00 |
| 2025-11-07 | 11.40 | 11.31 | -0.09 | -0.79% | 11.28 | 11.49 | 50254 | 5706.44 | 2.38% | 0.00 |
| 2025-11-06 | 11.52 | 11.40 | -0.13 | -1.13% | 11.33 | 11.52 | 63831 | 7261.02 | 3.02% | 17.00 |
| 2025-11-05 | 11.27 | 11.53 | 0.21 | 1.86% | 11.20 | 11.57 | 103050 | 11840.91 | 4.88% | 0.00 |
| 2025-11-04 | 11.35 | 11.32 | -0.02 | -0.18% | 11.24 | 11.42 | 55174 | 6249.34 | 2.61% | 0.00 |
| 2025-11-03 | 11.24 | 11.34 | 0.17 | 1.52% | 11.15 | 11.37 | 63607 | 7197.00 | 3.01% | 3.00 |
| 2025-10-31 | 11.03 | 11.17 | 0.11 | 0.99% | 11.01 | 11.23 | 66554 | 7430.14 | 3.15% | 0.00 |
| 2025-10-30 | 11.14 | 11.06 | -0.07 | -0.63% | 11.03 | 11.20 | 60773 | 6750.17 | 2.88% | 0.00 |
| 2025-10-29 | 11.22 | 11.13 | 0.02 | 0.18% | 11.05 | 11.23 | 61312 | 6817.93 | 2.90% | 0.00 |
| 2025-10-28 | 11.12 | 11.11 | -0.01 | -0.09% | 11.05 | 11.17 | 36819 | 4089.13 | 1.74% | 0.00 |
| 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 |
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。
