| 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 | 67.00 | 78.65 | 10.02 | 14.60% | 67.00 | 80.00 | 164274 | 123731.41 | 28.18% | 0.00 |
| 2025-12-11 | 69.03 | 68.63 | 0.93 | 1.37% | 67.17 | 71.86 | 105637 | 73073.19 | 18.12% | 0.00 |
| 2025-12-10 | 66.00 | 67.70 | 1.21 | 1.82% | 65.28 | 69.56 | 73920 | 49930.13 | 12.68% | 1.00 |
| 2025-12-09 | 63.01 | 66.49 | 2.09 | 3.25% | 63.01 | 72.50 | 102501 | 69782.40 | 17.58% | 5.00 |
| 2025-12-08 | 66.18 | 64.40 | -1.90 | -2.87% | 63.73 | 68.00 | 114533 | 75245.29 | 19.65% | 0.00 |
| 2025-12-05 | 60.99 | 66.30 | 5.42 | 8.90% | 60.11 | 68.68 | 125450 | 80909.55 | 21.52% | 4.00 |
| 2025-12-04 | 58.51 | 60.88 | 1.45 | 2.44% | 58.18 | 63.18 | 83831 | 51353.84 | 14.38% | 0.00 |
| 2025-12-03 | 58.02 | 59.43 | 1.23 | 2.11% | 55.88 | 62.82 | 78548 | 46315.23 | 13.47% | 0.00 |
| 2025-12-02 | 57.08 | 58.20 | -0.22 | -0.38% | 57.02 | 59.25 | 37478 | 21814.68 | 6.43% | 0.00 |
| 2025-12-01 | 57.29 | 58.42 | 1.61 | 2.83% | 56.41 | 59.60 | 43729 | 25622.47 | 7.50% | 0.00 |
| 2025-11-28 | 56.91 | 56.81 | -0.11 | -0.19% | 55.46 | 57.80 | 38145 | 21612.03 | 6.54% | 0.00 |
| 2025-11-27 | 54.96 | 56.92 | 1.27 | 2.28% | 54.00 | 57.41 | 42447 | 23725.83 | 7.28% | 1.00 |
| 2025-11-26 | 57.83 | 55.65 | -0.88 | -1.56% | 55.00 | 59.50 | 44925 | 25463.05 | 7.71% | 6.00 |
| 2025-11-25 | 54.81 | 56.53 | 2.03 | 3.72% | 54.21 | 57.85 | 48213 | 27158.88 | 8.27% | 5.00 |
| 2025-11-24 | 51.08 | 54.50 | 3.64 | 7.16% | 50.92 | 55.33 | 43488 | 23271.29 | 7.46% | 0.05 |
| 2025-11-21 | 53.28 | 50.86 | -3.25 | -6.01% | 50.79 | 54.50 | 27648 | 14428.18 | 4.74% | 0.00 |
| 2025-11-20 | 53.78 | 54.11 | 0.40 | 0.74% | 53.19 | 54.69 | 17912 | 9673.03 | 3.07% | 0.00 |
| 2025-11-19 | 55.28 | 53.71 | -1.92 | -3.45% | 53.63 | 55.58 | 23592 | 12775.16 | 4.05% | 1.00 |
| 2025-11-18 | 55.94 | 55.63 | -0.36 | -0.64% | 53.83 | 55.99 | 31089 | 17074.02 | 5.33% | 0.00 |
| 2025-11-17 | 57.65 | 55.99 | -1.66 | -2.88% | 55.77 | 58.36 | 39730 | 22658.44 | 6.81% | 0.00 |
| 2025-11-14 | 59.43 | 57.65 | -2.29 | -3.82% | 57.22 | 59.43 | 44112 | 25580.93 | 7.57% | 10.00 |
| 2025-11-13 | 59.00 | 59.94 | 0.63 | 1.06% | 58.46 | 62.50 | 61640 | 37592.73 | 10.57% | 0.00 |
| 2025-11-12 | 59.38 | 59.31 | -0.40 | -0.67% | 57.09 | 61.00 | 50485 | 29659.71 | 8.66% | 0.00 |
| 2025-11-11 | 61.40 | 59.71 | -1.88 | -3.05% | 59.44 | 62.10 | 41655 | 25173.71 | 7.15% | 0.00 |
| 2025-11-10 | 62.30 | 61.59 | -0.58 | -0.93% | 61.36 | 64.37 | 64074 | 40124.22 | 10.99% | 0.00 |
| 2025-11-07 | 57.80 | 62.17 | 3.67 | 6.27% | 57.00 | 62.51 | 84534 | 51198.79 | 14.50% | 6.00 |
| 2025-11-06 | 59.16 | 58.50 | -1.21 | -2.03% | 57.91 | 60.56 | 39083 | 22902.23 | 6.70% | 4.00 |
| 2025-11-05 | 57.20 | 59.71 | 1.16 | 1.98% | 57.20 | 61.06 | 53086 | 31607.81 | 9.11% | 1.00 |
| 2025-11-04 | 60.06 | 58.55 | -2.35 | -3.86% | 58.17 | 60.55 | 55135 | 32535.72 | 9.46% | 0.00 |
| 2025-11-03 | 59.51 | 60.90 | 2.10 | 3.57% | 58.63 | 62.88 | 83278 | 50605.01 | 14.28% | 3.00 |
| 2025-10-31 | 56.16 | 58.80 | 2.08 | 3.67% | 55.73 | 60.00 | 71424 | 41277.94 | 12.25% | 0.00 |
| 2025-10-30 | 56.16 | 56.72 | 0.08 | 0.14% | 55.33 | 58.35 | 54394 | 31079.46 | 9.33% | 0.00 |
| 2025-10-29 | 55.96 | 56.64 | -0.22 | -0.39% | 55.81 | 57.80 | 46935 | 26543.62 | 8.05% | 0.00 |
| 2025-10-28 | 57.00 | 56.86 | -0.67 | -1.16% | 56.44 | 58.43 | 58592 | 33667.88 | 10.05% | 0.00 |
| 2025-10-27 | 55.30 | 57.53 | -1.92 | -3.23% | 55.28 | 58.50 | 94917 | 54016.62 | 16.28% | 0.00 |
| 2025-10-24 | 54.51 | 59.45 | 8.35 | 16.34% | 54.51 | 61.32 | 119897 | 71233.36 | 20.57% | 4.00 |
| 2025-10-23 | 52.25 | 51.10 | -1.47 | -2.80% | 50.26 | 52.30 | 21915 | 11163.04 | 3.76% | 0.00 |
| 2025-10-22 | 53.53 | 52.57 | -1.57 | -2.90% | 52.41 | 53.90 | 25658 | 13559.93 | 4.40% | 0.00 |
| 2025-10-21 | 55.30 | 54.14 | -0.67 | -1.22% | 53.88 | 57.11 | 40753 | 22396.37 | 6.99% | 0.00 |
| 2025-10-20 | 53.25 | 54.81 | 1.85 | 3.49% | 53.25 | 57.68 | 52225 | 29172.18 | 8.96% | 1.00 |
| 2025-10-17 | 54.50 | 52.96 | -1.60 | -2.93% | 52.66 | 55.86 | 23619 | 12795.24 | 4.05% | 1.00 |
| 2025-10-16 | 55.43 | 54.56 | -1.41 | -2.52% | 54.17 | 55.97 | 23670 | 12964.99 | 4.06% | 0.00 |
| 2025-10-15 | 56.52 | 55.97 | 0.02 | 0.04% | 54.79 | 56.99 | 27817 | 15495.53 | 4.77% | 0.00 |
| 2025-10-14 | 57.00 | 55.95 | -0.49 | -0.87% | 55.37 | 57.86 | 35694 | 20244.16 | 6.12% | 0.00 |
| 2025-10-13 | 53.00 | 56.44 | 1.41 | 2.56% | 52.06 | 56.98 | 38061 | 21154.62 | 6.53% | 1.00 |
| 2025-10-10 | 55.53 | 55.03 | -1.15 | -2.05% | 54.90 | 56.48 | 25466 | 14131.71 | 4.37% | 0.00 |
| 2025-10-09 | 55.99 | 56.18 | 0.52 | 0.93% | 54.66 | 56.60 | 34930 | 19512.84 | 5.99% | 0.00 |
| 2025-09-30 | 52.66 | 55.66 | 3.01 | 5.72% | 52.66 | 56.49 | 52883 | 29272.71 | 9.07% | 1.00 |
| 2025-09-29 | 51.86 | 52.65 | 0.96 | 1.86% | 51.08 | 52.78 | 17629 | 9174.24 | 3.02% | 0.00 |
| 2025-09-26 | 52.31 | 51.69 | -0.99 | -1.88% | 51.68 | 53.17 | 17694 | 9247.42 | 3.03% | 0.00 |
| 2025-09-25 | 53.00 | 52.68 | -0.73 | -1.37% | 52.68 | 53.88 | 15953 | 8494.15 | 2.74% | 0.00 |
| 2025-09-24 | 52.75 | 53.41 | 0.26 | 0.49% | 52.60 | 53.62 | 14228 | 7572.01 | 2.44% | 0.00 |
| 2025-09-23 | 53.45 | 53.15 | -0.70 | -1.30% | 51.54 | 54.28 | 21603 | 11362.25 | 3.71% | 0.00 |
| 2025-09-22 | 53.10 | 53.85 | 0.46 | 0.86% | 52.91 | 53.88 | 12543 | 6704.98 | 2.15% | 0.00 |
| 2025-09-19 | 53.48 | 53.39 | -0.20 | -0.37% | 52.83 | 54.96 | 18843 | 10114.55 | 3.23% | 10.00 |
| 2025-09-18 | 54.80 | 53.59 | -1.41 | -2.56% | 53.21 | 55.90 | 31489 | 17221.89 | 5.40% | 0.00 |
| 2025-09-17 | 54.00 | 55.00 | 1.04 | 1.93% | 53.53 | 55.99 | 33878 | 18608.62 | 5.81% | 0.00 |
| 2025-09-16 | 53.46 | 53.96 | 0.52 | 0.97% | 52.90 | 54.29 | 17211 | 9209.98 | 2.95% | 0.00 |
| 2025-09-15 | 53.81 | 53.44 | -0.86 | -1.58% | 53.26 | 54.43 | 18756 | 10049.78 | 3.22% | 0.00 |
| 2025-09-12 | 55.30 | 54.30 | -0.80 | -1.45% | 53.62 | 55.85 | 30027 | 16404.65 | 5.15% | 1.00 |
| 2025-09-11 | 53.46 | 55.10 | 1.63 | 3.05% | 53.03 | 55.29 | 28184 | 15407.37 | 4.83% | 0.00 |
| 2025-09-10 | 54.24 | 53.47 | -0.35 | -0.65% | 53.31 | 54.66 | 18034 | 9711.13 | 3.09% | 0.00 |
| 2025-09-09 | 56.00 | 53.82 | -2.58 | -4.57% | 53.60 | 56.13 | 27321 | 14847.59 | 4.69% | 0.00 |
| 2025-09-08 | 55.24 | 56.40 | 2.45 | 4.54% | 54.22 | 56.70 | 38005 | 21075.42 | 6.52% | 0.00 |
| 2025-09-05 | 52.74 | 53.95 | 1.61 | 3.08% | 52.53 | 54.26 | 24202 | 12975.89 | 4.15% | 0.00 |
| 2025-09-04 | 52.91 | 52.34 | -0.62 | -1.17% | 51.41 | 53.79 | 25528 | 13525.56 | 4.38% | 0.00 |
| 2025-09-03 | 57.45 | 52.96 | -4.13 | -7.23% | 52.55 | 57.45 | 40680 | 22138.65 | 6.98% | 0.00 |
| 2025-09-02 | 58.21 | 57.09 | -1.12 | -1.92% | 55.60 | 58.39 | 31800 | 18023.46 | 5.45% | 1.00 |
| 2025-09-01 | 59.50 | 58.21 | -0.80 | -1.36% | 57.88 | 59.69 | 20684 | 12086.42 | 3.55% | 0.00 |
| 2025-08-29 | 58.00 | 59.01 | 0.09 | 0.15% | 57.89 | 59.40 | 24440 | 14325.88 | 4.19% | 0.00 |
| 2025-08-28 | 60.81 | 58.92 | -2.28 | -3.73% | 57.18 | 62.55 | 52803 | 31418.93 | 9.06% | 0.00 |
| 2025-08-27 | 63.20 | 61.20 | -2.65 | -4.15% | 61.18 | 63.81 | 40139 | 25021.64 | 6.88% | 0.00 |
| 2025-08-26 | 65.06 | 63.85 | -2.13 | -3.23% | 63.00 | 66.38 | 57386 | 36998.88 | 9.84% | 0.00 |
| 2025-08-25 | 62.25 | 65.98 | 3.77 | 6.06% | 61.59 | 66.00 | 79956 | 51132.43 | 13.71% | 0.00 |
| 2025-08-22 | 61.51 | 62.21 | 1.00 | 1.63% | 60.99 | 62.68 | 39121 | 24193.18 | 6.71% | 0.00 |
| 2025-08-21 | 63.11 | 61.21 | -2.20 | -3.47% | 61.00 | 64.25 | 46900 | 29260.97 | 8.04% | 2.00 |
| 2025-08-20 | 64.50 | 63.41 | -0.59 | -0.92% | 61.50 | 64.60 | 46098 | 29019.79 | 7.91% | 0.00 |
| 2025-08-19 | 66.31 | 64.00 | -2.39 | -3.60% | 63.81 | 66.99 | 57007 | 37180.24 | 9.78% | 0.00 |
| 2025-08-18 | 65.90 | 66.39 | 0.41 | 0.62% | 65.30 | 67.30 | 51184 | 33897.41 | 8.78% | 0.00 |
| 2025-08-15 | 64.51 | 65.98 | 1.48 | 2.29% | 64.51 | 68.65 | 59596 | 39619.07 | 10.22% | 0.00 |
西测测试(301306)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。
