| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.90 | 10.10 | 0.25 | 2.54% | 9.90 | 10.13 | 59671 | 5995.49 | 2.82% | 0.00 |
| 2026-03-24 | 9.54 | 9.85 | 0.52 | 5.57% | 9.40 | 9.85 | 75297 | 7254.26 | 3.56% | 0.00 |
| 2026-03-23 | 9.75 | 9.33 | -0.68 | -6.79% | 9.23 | 9.86 | 100387 | 9592.17 | 4.75% | 0.00 |
| 2026-03-20 | 10.45 | 10.01 | -0.41 | -3.93% | 9.98 | 10.52 | 74242 | 7556.67 | 3.51% | 0.00 |
| 2026-03-19 | 10.64 | 10.42 | -0.34 | -3.16% | 10.38 | 10.78 | 54624 | 5766.58 | 2.58% | 0.00 |
| 2026-03-18 | 10.70 | 10.76 | 0.10 | 0.94% | 10.55 | 10.78 | 47740 | 5087.63 | 2.26% | 0.00 |
| 2026-03-17 | 10.89 | 10.66 | -0.24 | -2.20% | 10.64 | 11.00 | 53263 | 5762.85 | 2.52% | 0.00 |
| 2026-03-16 | 10.81 | 10.90 | 0.05 | 0.46% | 10.80 | 11.13 | 68843 | 7518.59 | 3.26% | 0.00 |
| 2026-03-13 | 10.93 | 10.85 | -0.08 | -0.73% | 10.81 | 11.05 | 47535 | 5189.82 | 2.25% | 0.00 |
| 2026-03-12 | 11.17 | 10.93 | -0.20 | -1.80% | 10.90 | 11.25 | 61645 | 6795.97 | 2.92% | 0.00 |
| 2026-03-11 | 11.07 | 11.13 | 0.08 | 0.72% | 11.01 | 11.21 | 55829 | 6197.87 | 2.64% | 0.00 |
| 2026-03-10 | 10.98 | 11.05 | 0.13 | 1.19% | 10.88 | 11.08 | 60675 | 6687.88 | 2.87% | 0.00 |
| 2026-03-09 | 10.90 | 10.92 | -0.07 | -0.64% | 10.75 | 11.13 | 88656 | 9678.86 | 4.20% | 0.00 |
| 2026-03-06 | 10.56 | 10.99 | 0.35 | 3.29% | 10.55 | 10.99 | 92706 | 10047.29 | 4.39% | 0.00 |
| 2026-03-05 | 10.90 | 10.64 | -0.24 | -2.21% | 10.50 | 11.03 | 123347 | 13259.84 | 5.84% | 0.00 |
| 2026-03-04 | 10.78 | 10.88 | 0.09 | 0.83% | 10.60 | 10.94 | 94932 | 10252.45 | 4.49% | 0.00 |
| 2026-03-03 | 11.09 | 10.79 | -0.24 | -2.18% | 10.74 | 11.26 | 81288 | 8940.55 | 3.85% | 0.00 |
| 2026-03-02 | 11.43 | 11.03 | -0.54 | -4.67% | 11.03 | 11.54 | 102723 | 11484.95 | 4.86% | 0.00 |
| 2026-02-27 | 11.58 | 11.57 | 0.04 | 0.35% | 11.46 | 11.68 | 71834 | 8265.12 | 3.40% | 15.00 |
| 2026-02-26 | 11.65 | 11.53 | -0.02 | -0.17% | 11.48 | 11.77 | 52777 | 6107.40 | 2.50% | 0.00 |
| 2026-02-25 | 11.62 | 11.55 | -0.07 | -0.60% | 11.52 | 11.75 | 61284 | 7129.30 | 2.90% | 0.00 |
| 2026-02-24 | 11.33 | 11.62 | 0.34 | 3.01% | 11.28 | 11.65 | 72154 | 8326.85 | 3.41% | 0.00 |
| 2026-02-13 | 11.40 | 11.28 | -0.05 | -0.44% | 11.24 | 11.51 | 47152 | 5362.43 | 2.23% | 0.00 |
| 2026-02-12 | 11.62 | 11.33 | -0.24 | -2.07% | 11.27 | 11.62 | 81613 | 9284.37 | 3.86% | 0.00 |
| 2026-02-11 | 11.71 | 11.57 | -0.18 | -1.53% | 11.48 | 11.71 | 67002 | 7746.92 | 3.17% | 0.00 |
| 2026-02-10 | 11.56 | 11.75 | 0.13 | 1.12% | 11.45 | 11.78 | 108965 | 12699.19 | 5.16% | 2.00 |
| 2026-02-09 | 11.70 | 11.62 | 0.02 | 0.17% | 11.50 | 11.72 | 92612 | 10738.09 | 4.38% | 0.00 |
| 2026-02-06 | 11.61 | 11.60 | -0.05 | -0.43% | 11.42 | 11.77 | 105073 | 12197.82 | 4.97% | 0.00 |
| 2026-02-05 | 11.54 | 11.65 | -0.01 | -0.09% | 11.52 | 11.86 | 161871 | 18883.99 | 7.66% | 0.00 |
| 2026-02-04 | 11.42 | 11.66 | 0.38 | 3.37% | 11.40 | 11.80 | 201966 | 23459.52 | 9.56% | 0.00 |
| 2026-02-03 | 11.18 | 11.28 | 0.15 | 1.35% | 11.03 | 11.32 | 79015 | 8830.18 | 3.74% | 2.00 |
| 2026-02-02 | 11.03 | 11.13 | 0.02 | 0.18% | 10.93 | 11.40 | 111986 | 12622.22 | 5.30% | 2.00 |
| 2026-01-30 | 11.11 | 11.11 | -0.06 | -0.54% | 10.98 | 11.29 | 94989 | 10565.98 | 4.49% | 0.00 |
| 2026-01-29 | 10.88 | 11.17 | 0.24 | 2.20% | 10.80 | 11.17 | 83260 | 9218.57 | 3.94% | 0.00 |
| 2026-01-28 | 11.07 | 10.93 | -0.14 | -1.26% | 10.88 | 11.15 | 63718 | 6991.68 | 3.02% | 0.00 |
| 2026-01-27 | 11.25 | 11.07 | -0.20 | -1.77% | 10.89 | 11.25 | 73247 | 8065.07 | 3.47% | 1.00 |
| 2026-01-26 | 11.25 | 11.27 | 0.02 | 0.18% | 11.10 | 11.33 | 69023 | 7742.92 | 3.27% | 0.00 |
| 2026-01-23 | 11.22 | 11.25 | 0.03 | 0.27% | 11.13 | 11.29 | 64288 | 7222.64 | 3.04% | 0.00 |
| 2026-01-22 | 11.09 | 11.22 | 0.16 | 1.45% | 10.98 | 11.22 | 72237 | 8058.33 | 3.42% | 0.00 |
| 2026-01-21 | 11.00 | 11.06 | -0.03 | -0.27% | 10.85 | 11.16 | 77832 | 8552.32 | 3.68% | 0.00 |
| 2026-01-20 | 11.23 | 11.09 | -0.27 | -2.38% | 11.03 | 11.34 | 105779 | 11839.86 | 5.01% | 7.00 |
| 2026-01-19 | 10.84 | 11.36 | 0.51 | 4.70% | 10.71 | 11.38 | 186068 | 20795.89 | 8.80% | 0.00 |
| 2026-01-16 | 10.92 | 10.85 | 0.01 | 0.09% | 10.66 | 10.92 | 80452 | 8655.03 | 3.81% | 1.00 |
| 2026-01-15 | 11.02 | 10.84 | -0.21 | -1.90% | 10.80 | 11.08 | 79861 | 8712.78 | 3.78% | 1.00 |
| 2026-01-14 | 11.10 | 11.05 | -0.05 | -0.45% | 10.82 | 11.15 | 109207 | 12035.60 | 5.17% | 0.00 |
| 2026-01-13 | 11.30 | 11.10 | -0.19 | -1.68% | 11.03 | 11.42 | 105740 | 11875.79 | 5.00% | 0.00 |
| 2026-01-12 | 11.02 | 11.29 | 0.32 | 2.92% | 10.91 | 11.30 | 129827 | 14426.95 | 6.14% | 3.00 |
| 2026-01-09 | 10.85 | 10.97 | 0.07 | 0.64% | 10.85 | 11.00 | 87604 | 9584.31 | 4.15% | 0.00 |
| 2026-01-08 | 10.79 | 10.90 | 0.08 | 0.74% | 10.68 | 10.94 | 81560 | 8829.66 | 3.86% | 12.00 |
| 2026-01-07 | 10.95 | 10.82 | -0.13 | -1.19% | 10.77 | 10.97 | 79067 | 8584.17 | 3.74% | 0.00 |
| 2026-01-06 | 10.78 | 10.95 | 0.17 | 1.58% | 10.73 | 11.04 | 91130 | 9948.23 | 4.31% | 0.00 |
| 2026-01-05 | 10.73 | 10.78 | 0.03 | 0.28% | 10.70 | 10.86 | 67477 | 7274.78 | 3.19% | 0.00 |
| 2025-12-31 | 10.72 | 10.75 | 0.06 | 0.56% | 10.51 | 10.77 | 82249 | 8754.21 | 3.89% | 11.00 |
| 2025-12-30 | 11.00 | 10.69 | -0.25 | -2.29% | 10.65 | 11.02 | 105092 | 11300.48 | 4.97% | 0.00 |
| 2025-12-29 | 11.01 | 10.94 | -0.32 | -2.84% | 10.85 | 11.10 | 119441 | 13077.55 | 5.65% | 1.00 |
| 2025-12-26 | 11.24 | 11.26 | -0.09 | -0.79% | 11.12 | 11.38 | 126768 | 14269.98 | 6.00% | 0.00 |
| 2025-12-25 | 11.48 | 11.35 | 0.06 | 0.53% | 11.14 | 11.88 | 149739 | 17034.75 | 7.09% | 3.00 |
| 2025-12-24 | 11.13 | 11.29 | -0.27 | -2.34% | 10.94 | 11.66 | 214779 | 24048.75 | 10.16% | 0.00 |
| 2025-12-23 | 12.04 | 11.56 | -0.28 | -2.36% | 11.34 | 12.21 | 251529 | 29270.52 | 11.90% | 5.00 |
| 2025-12-22 | 11.62 | 11.84 | -0.06 | -0.50% | 11.60 | 11.92 | 178583 | 21027.70 | 8.45% | 0.00 |
| 2025-12-19 | 11.28 | 11.90 | 0.70 | 6.25% | 10.98 | 11.95 | 263525 | 30509.13 | 12.47% | 0.00 |
| 2025-12-18 | 10.84 | 11.20 | 0.35 | 3.23% | 10.67 | 11.45 | 200512 | 22372.93 | 9.49% | 0.00 |
| 2025-12-17 | 10.75 | 10.85 | 0.00 | 0.00% | 10.48 | 11.25 | 198210 | 21475.96 | 9.38% | 0.00 |
| 2025-12-16 | 10.72 | 10.85 | 0.01 | 0.09% | 10.71 | 11.67 | 191906 | 21231.66 | 9.08% | 0.00 |
| 2025-12-15 | 10.45 | 10.84 | 0.46 | 4.43% | 10.45 | 11.09 | 162139 | 17508.53 | 7.67% | 0.00 |
| 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 |
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。
