| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.32 | 28.51 | 0.19 | 0.67% | 28.16 | 28.91 | 8245 | 2362.28 | 1.41% | 0.00 |
| 2025-12-17 | 28.38 | 28.32 | 0.20 | 0.71% | 27.92 | 28.45 | 6732 | 1897.74 | 1.15% | 0.00 |
| 2025-12-16 | 28.73 | 28.12 | -0.61 | -2.12% | 28.04 | 28.74 | 7258 | 2050.71 | 1.24% | 0.00 |
| 2025-12-15 | 28.46 | 28.73 | 0.12 | 0.42% | 28.41 | 29.13 | 8269 | 2374.06 | 1.42% | 0.00 |
| 2025-12-12 | 28.67 | 28.61 | -0.16 | -0.56% | 28.44 | 29.00 | 10614 | 3049.66 | 1.82% | 0.00 |
| 2025-12-11 | 29.72 | 28.77 | -0.79 | -2.67% | 28.61 | 29.87 | 12764 | 3715.63 | 2.19% | 0.00 |
| 2025-12-10 | 30.61 | 29.56 | -1.19 | -3.87% | 29.42 | 30.74 | 17492 | 5234.66 | 2.99% | 0.00 |
| 2025-12-09 | 31.25 | 30.75 | -0.49 | -1.57% | 30.71 | 31.57 | 7912 | 2458.46 | 1.35% | 0.00 |
| 2025-12-08 | 30.90 | 31.24 | 0.42 | 1.36% | 30.63 | 31.44 | 9587 | 2981.27 | 1.64% | 0.00 |
| 2025-12-05 | 30.85 | 30.82 | -0.03 | -0.10% | 30.16 | 30.95 | 10287 | 3154.47 | 1.76% | 0.00 |
| 2025-12-04 | 30.56 | 30.85 | 0.21 | 0.69% | 30.32 | 31.75 | 19746 | 6076.64 | 3.38% | 0.00 |
| 2025-12-03 | 30.10 | 30.64 | 0.65 | 2.17% | 29.81 | 30.68 | 13552 | 4112.79 | 2.32% | 0.00 |
| 2025-12-02 | 30.25 | 29.99 | -0.31 | -1.02% | 29.66 | 30.30 | 9359 | 2804.17 | 1.60% | 0.00 |
| 2025-12-01 | 30.72 | 30.30 | -0.37 | -1.21% | 30.15 | 30.86 | 12039 | 3678.89 | 2.06% | 0.00 |
| 2025-11-28 | 31.41 | 30.67 | -0.78 | -2.48% | 30.11 | 31.41 | 23949 | 7293.09 | 4.10% | 0.00 |
| 2025-11-27 | 31.05 | 31.45 | 0.56 | 1.81% | 30.42 | 31.56 | 17926 | 5542.15 | 3.07% | 0.00 |
| 2025-11-26 | 30.87 | 30.89 | -0.04 | -0.13% | 30.86 | 32.12 | 15801 | 4963.75 | 2.71% | 0.00 |
| 2025-11-25 | 30.47 | 30.93 | 0.65 | 2.15% | 30.30 | 31.26 | 14531 | 4503.46 | 2.49% | 0.00 |
| 2025-11-24 | 29.63 | 30.28 | 0.76 | 2.57% | 29.60 | 30.48 | 14544 | 4374.59 | 2.49% | 0.00 |
| 2025-11-21 | 30.84 | 29.52 | -1.54 | -4.96% | 29.50 | 31.56 | 21220 | 6457.78 | 3.63% | 0.00 |
| 2025-11-20 | 32.32 | 31.06 | -0.85 | -2.66% | 30.86 | 32.32 | 18430 | 5760.18 | 3.16% | 0.00 |
| 2025-11-19 | 32.32 | 31.91 | -0.31 | -0.96% | 31.70 | 32.50 | 17207 | 5522.87 | 2.95% | 0.00 |
| 2025-11-18 | 32.69 | 32.22 | -0.38 | -1.17% | 32.11 | 32.95 | 18232 | 5916.86 | 3.12% | 0.00 |
| 2025-11-17 | 32.44 | 32.60 | 0.16 | 0.49% | 31.91 | 33.60 | 29383 | 9588.97 | 5.03% | 0.00 |
| 2025-11-14 | 31.51 | 32.44 | 0.97 | 3.08% | 31.40 | 32.92 | 29939 | 9699.07 | 5.13% | 0.00 |
| 2025-11-13 | 31.55 | 31.47 | -0.24 | -0.76% | 31.21 | 31.71 | 17285 | 5440.52 | 2.96% | 0.00 |
| 2025-11-12 | 31.25 | 31.71 | 0.37 | 1.18% | 31.19 | 31.83 | 18259 | 5763.84 | 3.13% | 0.00 |
| 2025-11-11 | 31.50 | 31.34 | 0.13 | 0.42% | 31.11 | 31.62 | 10298 | 3228.72 | 1.76% | 0.00 |
| 2025-11-10 | 30.88 | 31.21 | 0.15 | 0.48% | 30.82 | 31.42 | 10555 | 3291.35 | 1.81% | 0.00 |
| 2025-11-07 | 31.02 | 31.06 | -0.06 | -0.19% | 30.91 | 31.38 | 9797 | 3048.02 | 1.68% | 0.00 |
| 2025-11-06 | 31.30 | 31.12 | -0.25 | -0.80% | 30.89 | 31.36 | 9228 | 2869.97 | 1.58% | 0.00 |
| 2025-11-05 | 30.78 | 31.37 | 0.57 | 1.85% | 30.55 | 31.43 | 12633 | 3914.55 | 2.16% | 0.00 |
| 2025-11-04 | 30.98 | 30.80 | -0.18 | -0.58% | 30.45 | 31.06 | 11671 | 3583.92 | 2.00% | 0.00 |
| 2025-11-03 | 31.16 | 30.98 | 0.01 | 0.03% | 30.85 | 31.53 | 13912 | 4321.69 | 2.38% | 0.00 |
| 2025-10-31 | 30.43 | 30.97 | 0.54 | 1.77% | 30.26 | 31.13 | 15335 | 4742.44 | 2.63% | 0.00 |
| 2025-10-30 | 30.81 | 30.43 | -0.39 | -1.27% | 30.32 | 30.81 | 11602 | 3538.78 | 1.99% | 0.00 |
| 2025-10-29 | 31.40 | 30.82 | -0.60 | -1.91% | 30.57 | 31.49 | 16072 | 4961.28 | 2.75% | 0.00 |
| 2025-10-28 | 31.61 | 31.42 | -0.45 | -1.41% | 30.82 | 32.00 | 20738 | 6537.01 | 3.55% | 0.00 |
| 2025-10-27 | 31.31 | 31.87 | 0.56 | 1.79% | 31.13 | 32.25 | 17777 | 5647.34 | 3.04% | 0.00 |
| 2025-10-24 | 31.35 | 31.31 | 0.01 | 0.03% | 31.07 | 31.65 | 11192 | 3512.69 | 1.92% | 0.00 |
| 2025-10-23 | 31.16 | 31.30 | -0.06 | -0.19% | 30.90 | 31.54 | 10120 | 3151.58 | 1.73% | 0.00 |
| 2025-10-22 | 31.15 | 31.36 | 0.21 | 0.67% | 31.06 | 31.66 | 14473 | 4537.13 | 2.48% | 0.00 |
| 2025-10-21 | 30.67 | 31.15 | 0.59 | 1.93% | 30.31 | 31.45 | 14372 | 4445.31 | 2.46% | 7.00 |
| 2025-10-20 | 30.85 | 30.56 | -0.32 | -1.04% | 30.28 | 31.16 | 11720 | 3586.74 | 2.01% | 0.00 |
| 2025-10-17 | 30.20 | 30.88 | 0.51 | 1.68% | 30.20 | 31.25 | 16338 | 5044.70 | 2.80% | 0.00 |
| 2025-10-16 | 30.27 | 30.37 | -0.08 | -0.26% | 30.08 | 30.77 | 9219 | 2803.42 | 1.58% | 0.00 |
| 2025-10-15 | 29.55 | 30.45 | 0.75 | 2.53% | 29.51 | 30.62 | 14868 | 4500.42 | 2.55% | 0.00 |
| 2025-10-14 | 29.95 | 29.70 | -0.14 | -0.47% | 29.57 | 30.07 | 11580 | 3451.20 | 1.98% | 0.00 |
| 2025-10-13 | 31.90 | 29.84 | -0.16 | -0.53% | 29.07 | 31.90 | 15133 | 4525.13 | 2.59% | 0.00 |
| 2025-10-10 | 29.76 | 30.00 | 0.31 | 1.04% | 29.51 | 30.17 | 9218 | 2759.38 | 1.58% | 0.00 |
| 2025-10-09 | 30.17 | 29.69 | -0.31 | -1.03% | 29.53 | 30.24 | 9683 | 2889.99 | 1.66% | 0.00 |
| 2025-09-30 | 29.66 | 30.00 | 0.39 | 1.32% | 29.66 | 30.07 | 7578 | 2263.43 | 1.30% | 0.00 |
| 2025-09-29 | 29.30 | 29.61 | 0.36 | 1.23% | 28.71 | 29.83 | 9266 | 2724.71 | 1.59% | 0.00 |
| 2025-09-26 | 29.35 | 29.25 | -0.23 | -0.78% | 28.87 | 29.58 | 11591 | 3396.26 | 1.98% | 0.00 |
| 2025-09-25 | 29.73 | 29.48 | -0.25 | -0.84% | 29.30 | 30.19 | 7827 | 2324.01 | 1.34% | 0.00 |
| 2025-09-24 | 29.14 | 29.73 | 0.57 | 1.95% | 28.92 | 29.89 | 9324 | 2761.01 | 1.60% | 1.00 |
| 2025-09-23 | 29.79 | 29.16 | -0.77 | -2.57% | 28.40 | 29.99 | 14527 | 4205.13 | 2.49% | 0.00 |
| 2025-09-22 | 30.19 | 29.93 | -0.17 | -0.56% | 29.68 | 30.48 | 7177 | 2146.66 | 1.23% | 0.00 |
| 2025-09-19 | 30.39 | 30.10 | -0.31 | -1.02% | 29.77 | 30.67 | 8726 | 2620.34 | 1.49% | 0.00 |
| 2025-09-18 | 31.20 | 30.41 | -0.80 | -2.56% | 30.05 | 31.62 | 13867 | 4272.95 | 2.37% | 0.00 |
| 2025-09-17 | 31.56 | 31.21 | -0.43 | -1.36% | 31.20 | 31.76 | 7742 | 2433.38 | 1.33% | 0.00 |
| 2025-09-16 | 31.25 | 31.64 | 0.41 | 1.31% | 31.11 | 31.87 | 9034 | 2844.00 | 1.55% | 0.00 |
| 2025-09-15 | 31.41 | 31.23 | -0.28 | -0.89% | 31.21 | 31.61 | 8859 | 2778.92 | 1.52% | 1.00 |
| 2025-09-12 | 31.64 | 31.51 | -0.02 | -0.06% | 31.27 | 31.80 | 11322 | 3569.79 | 1.94% | 0.00 |
| 2025-09-11 | 31.37 | 31.53 | 0.00 | 0.00% | 30.70 | 31.67 | 12795 | 3993.77 | 2.19% | 0.00 |
| 2025-09-10 | 31.31 | 31.53 | 0.23 | 0.73% | 31.06 | 31.88 | 10878 | 3419.51 | 1.86% | 0.00 |
| 2025-09-09 | 31.75 | 31.30 | -0.61 | -1.91% | 31.16 | 32.22 | 13882 | 4394.06 | 2.38% | 0.00 |
| 2025-09-08 | 31.78 | 31.91 | 0.17 | 0.54% | 31.61 | 32.31 | 14588 | 4658.17 | 2.50% | 0.00 |
| 2025-09-05 | 31.10 | 31.74 | 0.64 | 2.06% | 30.81 | 31.92 | 17832 | 5602.58 | 3.05% | 0.00 |
| 2025-09-04 | 30.21 | 31.10 | 0.79 | 2.61% | 30.13 | 31.55 | 21098 | 6538.94 | 3.61% | 0.00 |
| 2025-09-03 | 30.61 | 30.31 | -0.72 | -2.32% | 30.22 | 31.49 | 11557 | 3556.94 | 1.98% | 0.00 |
| 2025-09-02 | 31.31 | 31.03 | -0.34 | -1.08% | 30.54 | 31.44 | 17115 | 5304.71 | 2.93% | 0.00 |
| 2025-09-01 | 31.15 | 31.37 | 0.22 | 0.71% | 30.86 | 31.96 | 22370 | 7048.53 | 3.83% | 0.00 |
| 2025-08-29 | 30.54 | 31.15 | 0.36 | 1.17% | 30.09 | 31.25 | 22559 | 6977.40 | 3.86% | 0.00 |
| 2025-08-28 | 31.33 | 30.79 | -0.54 | -1.72% | 29.68 | 31.66 | 34750 | 10622.35 | 5.95% | 0.00 |
| 2025-08-27 | 32.56 | 31.33 | -1.10 | -3.39% | 31.33 | 32.68 | 34063 | 10857.31 | 5.83% | 0.00 |
| 2025-08-26 | 32.75 | 32.43 | -0.32 | -0.98% | 32.21 | 32.80 | 18984 | 6178.64 | 3.25% | 1.00 |
| 2025-08-25 | 32.79 | 32.75 | 0.17 | 0.52% | 32.40 | 33.16 | 30676 | 10066.44 | 5.25% | 0.00 |
| 2025-08-22 | 33.20 | 32.58 | -0.62 | -1.87% | 32.15 | 33.20 | 25959 | 8435.79 | 4.44% | 0.00 |
| 2025-08-21 | 33.09 | 33.20 | 0.05 | 0.15% | 32.88 | 33.44 | 21093 | 6997.87 | 3.61% | 0.00 |
西点药业(301130)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。
