| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-03 | 9.38 | 9.25 | -0.06 | -0.64% | 9.00 | 9.50 | 150688 | 13928.07 | 7.13% | 0.00 |
| 2025-02-28 | 9.94 | 9.31 | -0.84 | -8.28% | 9.30 | 10.18 | 251978 | 24443.63 | 11.92% | 3.00 |
| 2025-02-27 | 9.98 | 10.15 | 0.47 | 4.86% | 9.92 | 10.55 | 372965 | 38076.07 | 17.65% | 0.00 |
| 2025-02-26 | 9.55 | 9.68 | -0.02 | -0.21% | 9.48 | 9.87 | 206571 | 19966.27 | 9.77% | 1.00 |
| 2025-02-25 | 9.31 | 9.70 | 0.22 | 2.32% | 9.11 | 9.86 | 265355 | 25207.90 | 12.56% | 0.00 |
| 2025-02-24 | 9.26 | 9.48 | 0.52 | 5.80% | 9.18 | 10.22 | 310666 | 29913.15 | 14.70% | 21.00 |
| 2025-02-21 | 8.99 | 8.96 | -0.10 | -1.10% | 8.75 | 9.15 | 137196 | 12208.87 | 6.49% | 0.00 |
| 2025-02-20 | 8.86 | 9.06 | 0.24 | 2.72% | 8.77 | 9.23 | 150880 | 13653.32 | 7.14% | 28.00 |
| 2025-02-19 | 8.75 | 8.82 | 0.16 | 1.85% | 8.62 | 8.86 | 70956 | 6220.89 | 3.36% | 0.00 |
| 2025-02-18 | 9.03 | 8.66 | -0.38 | -4.20% | 8.63 | 9.04 | 83325 | 7341.58 | 3.94% | 0.00 |
| 2025-02-17 | 8.84 | 9.04 | 0.20 | 2.26% | 8.80 | 9.12 | 91340 | 8187.66 | 4.32% | 0.00 |
| 2025-02-14 | 8.91 | 8.84 | -0.08 | -0.90% | 8.80 | 9.01 | 91564 | 8150.36 | 4.33% | 0.00 |
| 2025-02-13 | 8.81 | 8.92 | 0.10 | 1.13% | 8.81 | 9.05 | 122973 | 10988.66 | 5.82% | 10.00 |
| 2025-02-12 | 8.80 | 8.82 | 0.02 | 0.23% | 8.70 | 8.84 | 65094 | 5706.74 | 3.08% | 0.00 |
| 2025-02-11 | 8.95 | 8.80 | -0.10 | -1.12% | 8.68 | 8.99 | 81538 | 7146.41 | 3.86% | 0.00 |
| 2025-02-10 | 8.64 | 8.90 | 0.32 | 3.73% | 8.56 | 8.90 | 101459 | 8898.28 | 4.80% | 42.00 |
| 2025-02-07 | 8.48 | 8.58 | 0.13 | 1.54% | 8.41 | 8.70 | 91125 | 7828.09 | 4.31% | 0.00 |
| 2025-02-06 | 8.43 | 8.45 | 0.07 | 0.84% | 8.14 | 8.46 | 85467 | 7124.99 | 4.04% | 0.00 |
| 2025-02-05 | 8.33 | 8.38 | 0.14 | 1.70% | 8.29 | 8.43 | 54903 | 4593.55 | 2.60% | 0.00 |
| 2025-01-27 | 8.40 | 8.24 | -0.04 | -0.48% | 8.21 | 8.63 | 66328 | 5585.81 | 3.14% | 0.00 |
| 2025-01-24 | 8.29 | 8.28 | -0.04 | -0.48% | 8.17 | 8.41 | 71676 | 5915.79 | 3.39% | 0.00 |
| 2025-01-23 | 8.40 | 8.32 | -0.03 | -0.36% | 8.31 | 8.64 | 90480 | 7687.44 | 4.28% | 0.00 |
| 2025-01-22 | 8.50 | 8.35 | -0.24 | -2.79% | 8.30 | 8.63 | 75534 | 6340.72 | 3.57% | 0.00 |
| 2025-01-21 | 8.73 | 8.59 | -0.08 | -0.92% | 8.46 | 8.78 | 102926 | 8842.57 | 4.87% | 0.00 |
| 2025-01-20 | 8.69 | 8.67 | 0.05 | 0.58% | 8.50 | 8.79 | 74665 | 6476.22 | 3.53% | 0.00 |
| 2025-01-17 | 8.77 | 8.62 | -0.19 | -2.16% | 8.56 | 8.77 | 69902 | 6046.80 | 3.31% | 16.00 |
| 2025-01-16 | 8.61 | 8.81 | 0.20 | 2.32% | 8.61 | 8.90 | 115492 | 10123.84 | 5.46% | 0.00 |
| 2025-01-15 | 8.56 | 8.61 | 0.01 | 0.12% | 8.50 | 8.74 | 99620 | 8591.75 | 4.71% | 12.00 |
| 2025-01-14 | 8.31 | 8.60 | 0.41 | 5.01% | 8.23 | 8.61 | 122032 | 10305.76 | 5.77% | 0.00 |
| 2025-01-13 | 8.01 | 8.19 | 0.16 | 1.99% | 7.75 | 8.24 | 83614 | 6703.24 | 3.96% | 0.00 |
| 2025-01-10 | 8.39 | 8.03 | -0.36 | -4.29% | 8.02 | 8.47 | 87968 | 7223.81 | 4.16% | 0.00 |
| 2025-01-09 | 8.36 | 8.39 | 0.03 | 0.36% | 8.29 | 8.46 | 91650 | 7678.15 | 4.34% | 0.00 |
| 2025-01-08 | 8.38 | 8.36 | 0.07 | 0.84% | 8.03 | 8.49 | 131755 | 10936.74 | 6.23% | 0.00 |
| 2025-01-07 | 8.17 | 8.29 | 0.31 | 3.88% | 8.06 | 8.56 | 115108 | 9496.34 | 5.45% | 0.00 |
| 2025-01-06 | 8.18 | 7.98 | -0.22 | -2.68% | 7.70 | 8.20 | 100475 | 8019.94 | 4.75% | 0.00 |
| 2025-01-03 | 8.82 | 8.20 | -0.67 | -7.55% | 8.14 | 8.99 | 148223 | 12500.32 | 7.01% | 6.00 |
| 2025-01-02 | 8.77 | 8.87 | 0.09 | 1.03% | 8.76 | 9.26 | 165027 | 14927.72 | 7.81% | 0.00 |
| 2024-12-31 | 9.12 | 8.78 | -0.32 | -3.52% | 8.77 | 9.28 | 158289 | 14227.06 | 7.49% | 0.00 |
| 2024-12-30 | 9.99 | 9.10 | -1.14 | -11.13% | 9.09 | 10.00 | 258512 | 24150.08 | 12.23% | 0.00 |
| 2024-12-27 | 10.09 | 10.24 | 0.07 | 0.69% | 10.00 | 10.56 | 166521 | 17081.47 | 7.88% | 0.00 |
| 2024-12-26 | 10.42 | 10.17 | -0.43 | -4.06% | 10.07 | 10.65 | 182795 | 18733.11 | 8.65% | 0.00 |
| 2024-12-25 | 10.93 | 10.60 | -0.54 | -4.85% | 10.36 | 11.13 | 201683 | 21433.18 | 9.54% | 0.00 |
| 2024-12-24 | 10.62 | 11.14 | 0.35 | 3.24% | 10.55 | 11.36 | 242823 | 26608.76 | 11.49% | 25.00 |
| 2024-12-23 | 10.78 | 10.79 | -0.15 | -1.37% | 10.25 | 11.08 | 205584 | 21994.71 | 9.73% | 20.00 |
| 2024-12-20 | 10.39 | 10.94 | 0.55 | 5.29% | 10.39 | 11.01 | 233460 | 25213.02 | 11.05% | 0.00 |
| 2024-12-19 | 10.44 | 10.39 | -0.08 | -0.76% | 10.00 | 10.55 | 154414 | 15872.89 | 7.31% | 68.00 |
| 2024-12-18 | 10.60 | 10.47 | -0.13 | -1.23% | 10.13 | 10.72 | 172963 | 18101.48 | 8.18% | 0.00 |
| 2024-12-17 | 11.41 | 10.60 | -0.81 | -7.10% | 10.50 | 11.43 | 227290 | 24557.77 | 10.76% | 6.00 |
| 2024-12-16 | 11.61 | 11.41 | -0.49 | -4.12% | 11.21 | 11.90 | 300937 | 34706.72 | 14.24% | 14.00 |
| 2024-12-13 | 12.52 | 11.90 | -0.69 | -5.48% | 11.80 | 12.61 | 402446 | 48668.42 | 19.04% | 7.00 |
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。
