| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.95 | 18.20 | 0.48 | 2.71% | 17.76 | 18.28 | 35212 | 6359.85 | 1.56% | 0.00 |
| 2026-02-02 | 17.80 | 17.72 | -0.05 | -0.28% | 17.63 | 18.06 | 25615 | 4580.57 | 1.14% | 0.00 |
| 2026-01-30 | 17.63 | 17.77 | 0.02 | 0.11% | 17.47 | 17.93 | 33333 | 5916.05 | 1.48% | 4.00 |
| 2026-01-29 | 17.85 | 17.75 | -0.31 | -1.72% | 17.62 | 18.20 | 43847 | 7854.04 | 1.94% | 0.00 |
| 2026-01-28 | 18.80 | 18.06 | -0.80 | -4.24% | 18.05 | 18.93 | 80653 | 14776.57 | 3.58% | 0.00 |
| 2026-01-27 | 18.90 | 18.86 | -0.25 | -1.31% | 18.29 | 19.10 | 59250 | 11062.21 | 2.63% | 0.00 |
| 2026-01-26 | 19.66 | 19.11 | -0.37 | -1.90% | 18.91 | 19.78 | 79988 | 15470.73 | 3.55% | 5.00 |
| 2026-01-23 | 19.22 | 19.48 | 0.22 | 1.14% | 19.01 | 19.62 | 73225 | 14178.74 | 3.25% | 14.00 |
| 2026-01-22 | 18.81 | 19.26 | 0.52 | 2.77% | 18.74 | 19.28 | 61819 | 11791.45 | 2.74% | 5.00 |
| 2026-01-21 | 19.01 | 18.74 | -0.35 | -1.83% | 18.70 | 19.08 | 62583 | 11787.28 | 2.78% | 5.00 |
| 2026-01-20 | 19.54 | 19.09 | -0.57 | -2.90% | 19.01 | 19.54 | 61859 | 11893.13 | 2.74% | 13.00 |
| 2026-01-19 | 19.10 | 19.66 | 0.47 | 2.45% | 19.09 | 19.88 | 93311 | 18210.71 | 4.14% | 0.00 |
| 2026-01-16 | 19.33 | 19.19 | -0.23 | -1.18% | 19.03 | 19.58 | 61052 | 11749.09 | 2.71% | 6.00 |
| 2026-01-15 | 18.92 | 19.42 | 0.32 | 1.68% | 18.70 | 19.43 | 92228 | 17523.09 | 4.09% | 12.00 |
| 2026-01-14 | 19.30 | 19.10 | -0.10 | -0.52% | 18.80 | 19.66 | 109810 | 21168.62 | 4.87% | 13.00 |
| 2026-01-13 | 20.50 | 19.20 | -1.50 | -7.25% | 19.13 | 20.50 | 181259 | 35546.38 | 8.04% | 8.00 |
| 2026-01-12 | 19.80 | 20.70 | 0.81 | 4.07% | 19.48 | 20.77 | 254304 | 51124.57 | 11.28% | 5.00 |
| 2026-01-09 | 19.05 | 19.89 | 0.95 | 5.02% | 18.90 | 19.93 | 213669 | 41662.34 | 9.48% | 0.00 |
| 2026-01-08 | 18.31 | 18.94 | 0.54 | 2.93% | 18.26 | 18.98 | 99638 | 18672.35 | 4.42% | 16.00 |
| 2026-01-07 | 18.88 | 18.40 | -0.47 | -2.49% | 18.39 | 18.88 | 78379 | 14530.28 | 3.48% | 8.00 |
| 2026-01-06 | 18.73 | 18.87 | 0.05 | 0.27% | 18.63 | 18.87 | 78570 | 14745.74 | 3.48% | 0.00 |
| 2026-01-05 | 18.95 | 18.82 | 0.03 | 0.16% | 18.60 | 19.05 | 80581 | 15161.16 | 3.57% | 4.00 |
| 2025-12-31 | 18.76 | 18.79 | 0.05 | 0.27% | 18.55 | 18.96 | 73753 | 13852.80 | 3.27% | 0.00 |
| 2025-12-30 | 18.56 | 18.74 | 0.03 | 0.16% | 18.30 | 19.09 | 96013 | 17999.38 | 4.26% | 0.00 |
| 2025-12-29 | 18.78 | 18.71 | -0.10 | -0.53% | 18.47 | 18.86 | 77919 | 14549.10 | 3.46% | 0.00 |
| 2025-12-26 | 18.92 | 18.81 | -0.51 | -2.64% | 18.74 | 19.39 | 149911 | 28550.13 | 6.65% | 0.00 |
| 2025-12-25 | 17.98 | 19.32 | 1.32 | 7.33% | 17.95 | 20.18 | 216956 | 41689.64 | 9.62% | 0.00 |
| 2025-12-24 | 17.47 | 18.00 | 0.47 | 2.68% | 17.43 | 18.07 | 42262 | 7550.54 | 1.87% | 0.00 |
| 2025-12-23 | 17.78 | 17.53 | -0.31 | -1.74% | 17.46 | 17.83 | 28712 | 5059.24 | 1.27% | 0.00 |
| 2025-12-22 | 17.80 | 17.84 | 0.05 | 0.28% | 17.72 | 18.10 | 36810 | 6578.91 | 1.63% | 0.00 |
| 2025-12-19 | 17.52 | 17.79 | 0.21 | 1.19% | 17.47 | 18.18 | 45005 | 8031.85 | 2.00% | 0.00 |
| 2025-12-18 | 17.19 | 17.58 | 0.11 | 0.63% | 17.13 | 17.90 | 45731 | 8099.60 | 2.03% | 0.00 |
| 2025-12-17 | 17.71 | 17.47 | -0.33 | -1.85% | 16.81 | 17.94 | 69038 | 11908.87 | 3.06% | 0.00 |
| 2025-12-16 | 18.23 | 17.80 | -0.49 | -2.68% | 17.64 | 18.34 | 50078 | 8938.81 | 2.22% | 0.00 |
| 2025-12-15 | 18.40 | 18.29 | -0.26 | -1.40% | 18.23 | 18.69 | 53566 | 9876.65 | 2.38% | 0.00 |
| 2025-12-12 | 17.81 | 18.55 | 0.72 | 4.04% | 17.75 | 18.78 | 91859 | 16945.56 | 4.07% | 0.00 |
| 2025-12-11 | 18.19 | 17.83 | -0.20 | -1.11% | 17.80 | 18.19 | 29840 | 5352.09 | 1.32% | 0.00 |
| 2025-12-10 | 18.15 | 18.03 | -0.12 | -0.66% | 17.87 | 18.29 | 40970 | 7374.80 | 1.82% | 0.00 |
| 2025-12-09 | 18.03 | 18.15 | -0.06 | -0.33% | 17.90 | 18.41 | 64527 | 11750.65 | 2.86% | 0.00 |
| 2025-12-08 | 17.88 | 18.21 | 0.49 | 2.77% | 17.50 | 18.58 | 96766 | 17598.66 | 4.29% | 11.00 |
| 2025-12-05 | 17.48 | 17.72 | 0.14 | 0.80% | 17.32 | 17.87 | 79134 | 13975.20 | 3.51% | 0.00 |
| 2025-12-04 | 16.65 | 17.58 | 0.97 | 5.84% | 16.48 | 17.97 | 112505 | 19569.43 | 4.99% | 0.00 |
| 2025-12-03 | 16.91 | 16.61 | -0.35 | -2.06% | 16.51 | 17.04 | 37784 | 6307.17 | 1.68% | 0.00 |
| 2025-12-02 | 17.40 | 16.96 | -0.39 | -2.25% | 16.95 | 17.44 | 27857 | 4764.18 | 1.24% | 0.00 |
| 2025-12-01 | 17.41 | 17.35 | -0.09 | -0.52% | 17.28 | 17.53 | 35465 | 6168.25 | 1.57% | 0.00 |
| 2025-11-28 | 17.19 | 17.44 | 0.29 | 1.69% | 17.08 | 17.47 | 27578 | 4785.14 | 1.22% | 0.00 |
| 2025-11-27 | 17.00 | 17.15 | 0.15 | 0.88% | 16.88 | 17.27 | 22356 | 3837.94 | 0.99% | 0.00 |
| 2025-11-26 | 17.18 | 17.00 | -0.21 | -1.22% | 16.99 | 17.30 | 21806 | 3741.03 | 0.97% | 0.00 |
| 2025-11-25 | 17.42 | 17.21 | 0.03 | 0.17% | 17.16 | 17.44 | 27780 | 4802.98 | 1.23% | 0.00 |
| 2025-11-24 | 16.83 | 17.18 | 0.40 | 2.38% | 16.83 | 17.22 | 26694 | 4553.57 | 1.18% | 5.00 |
| 2025-11-21 | 17.10 | 16.78 | -0.54 | -3.12% | 16.61 | 17.30 | 38859 | 6568.47 | 1.72% | 0.00 |
| 2025-11-20 | 17.41 | 17.32 | 0.01 | 0.06% | 17.21 | 17.64 | 20327 | 3536.72 | 0.90% | 0.00 |
| 2025-11-19 | 17.70 | 17.31 | -0.39 | -2.20% | 17.31 | 17.77 | 26495 | 4625.18 | 1.18% | 0.00 |
| 2025-11-18 | 17.98 | 17.70 | -0.34 | -1.88% | 17.66 | 17.98 | 27830 | 4937.16 | 1.23% | 0.00 |
| 2025-11-17 | 17.95 | 18.04 | 0.09 | 0.50% | 17.86 | 18.20 | 22409 | 4025.80 | 0.99% | 0.00 |
| 2025-11-14 | 17.85 | 17.95 | -0.24 | -1.32% | 17.81 | 18.25 | 32112 | 5803.55 | 1.42% | 0.00 |
| 2025-11-13 | 18.14 | 18.19 | 0.04 | 0.22% | 17.92 | 18.39 | 36188 | 6573.97 | 1.60% | 8.00 |
| 2025-11-12 | 18.59 | 18.15 | -0.41 | -2.21% | 18.14 | 18.59 | 30519 | 5574.88 | 1.35% | 0.00 |
| 2025-11-11 | 18.40 | 18.56 | 0.11 | 0.60% | 18.38 | 18.63 | 37076 | 6862.34 | 1.64% | 0.00 |
| 2025-11-10 | 18.42 | 18.45 | 0.05 | 0.27% | 18.21 | 18.51 | 38749 | 7114.44 | 1.72% | 0.00 |
| 2025-11-07 | 18.97 | 18.40 | -0.60 | -3.16% | 18.40 | 18.99 | 69934 | 12940.42 | 3.10% | 0.00 |
| 2025-11-06 | 19.51 | 19.00 | 0.51 | 2.76% | 18.91 | 20.07 | 118021 | 22945.57 | 5.23% | 52.00 |
| 2025-11-05 | 18.26 | 18.49 | 0.03 | 0.16% | 18.21 | 18.85 | 24686 | 4580.63 | 1.09% | 0.00 |
| 2025-11-04 | 18.98 | 18.46 | -0.55 | -2.89% | 18.35 | 18.98 | 32553 | 6059.28 | 1.44% | 0.00 |
| 2025-11-03 | 18.71 | 19.01 | 0.32 | 1.71% | 18.47 | 19.08 | 45489 | 8529.73 | 2.02% | 0.00 |
| 2025-10-31 | 18.67 | 18.69 | 0.02 | 0.11% | 18.61 | 18.93 | 35585 | 6673.28 | 1.58% | 0.00 |
| 2025-10-30 | 19.40 | 18.67 | -0.79 | -4.06% | 18.65 | 19.46 | 71902 | 13642.84 | 3.19% | 1.00 |
| 2025-10-29 | 19.25 | 19.46 | 0.01 | 0.05% | 19.20 | 19.57 | 61469 | 11930.34 | 2.73% | 0.00 |
| 2025-10-28 | 18.74 | 19.45 | 0.55 | 2.91% | 18.68 | 19.68 | 107385 | 20729.65 | 4.76% | 0.00 |
| 2025-10-27 | 18.96 | 18.90 | 0.24 | 1.29% | 18.57 | 19.05 | 54936 | 10360.96 | 2.44% | 0.00 |
| 2025-10-24 | 18.27 | 18.66 | 0.41 | 2.25% | 18.27 | 18.74 | 51420 | 9538.07 | 2.28% | 2.00 |
| 2025-10-23 | 18.31 | 18.25 | -0.12 | -0.65% | 18.07 | 18.61 | 35392 | 6461.17 | 1.57% | 0.00 |
| 2025-10-22 | 18.42 | 18.37 | -0.05 | -0.27% | 18.30 | 18.77 | 33613 | 6229.76 | 1.49% | 0.00 |
| 2025-10-21 | 18.37 | 18.42 | 0.06 | 0.33% | 18.25 | 18.52 | 30702 | 5654.21 | 1.36% | 0.00 |
| 2025-10-20 | 18.49 | 18.36 | 0.22 | 1.21% | 18.20 | 18.54 | 29248 | 5380.39 | 1.30% | 0.00 |
| 2025-10-17 | 18.47 | 18.14 | -0.33 | -1.79% | 18.00 | 18.73 | 44506 | 8157.76 | 1.97% | 0.00 |
| 2025-10-16 | 18.78 | 18.47 | -0.33 | -1.76% | 18.38 | 18.82 | 31174 | 5786.89 | 1.38% | 0.00 |
| 2025-10-15 | 18.28 | 18.80 | 0.54 | 2.96% | 18.10 | 18.80 | 48152 | 8915.49 | 2.14% | 0.00 |
| 2025-10-14 | 18.67 | 18.26 | -0.38 | -2.04% | 18.19 | 18.94 | 49791 | 9230.43 | 2.21% | 0.00 |
| 2025-10-13 | 18.12 | 18.64 | -0.17 | -0.90% | 17.58 | 18.81 | 49999 | 9176.22 | 2.22% | 0.00 |
西菱动力(300733)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。
