| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 67.59 | 64.50 | -3.79 | -5.55% | 64.00 | 67.80 | 65336 | 42701.83 | 11.21% | 0.00 |
| 2025-08-13 | 66.70 | 68.29 | 1.19 | 1.77% | 66.70 | 69.69 | 60374 | 41153.03 | 10.36% | 0.00 |
| 2025-08-12 | 66.51 | 67.10 | -0.40 | -0.59% | 65.81 | 68.38 | 55553 | 37213.55 | 9.53% | 0.00 |
| 2025-08-11 | 71.01 | 67.50 | -2.69 | -3.83% | 66.81 | 73.39 | 103542 | 72554.39 | 17.76% | 0.00 |
| 2025-08-08 | 68.22 | 70.19 | 2.11 | 3.10% | 68.22 | 72.80 | 100830 | 71170.97 | 17.29% | 0.00 |
| 2025-08-07 | 69.99 | 68.08 | -2.41 | -3.42% | 66.80 | 69.99 | 93285 | 63565.88 | 16.00% | 6.00 |
| 2025-08-06 | 63.16 | 70.49 | 6.19 | 9.63% | 63.16 | 73.23 | 122307 | 84338.81 | 20.98% | 0.00 |
| 2025-08-05 | 65.53 | 64.30 | 1.05 | 1.66% | 62.30 | 66.15 | 73558 | 46979.16 | 12.62% | 0.00 |
| 2025-08-04 | 62.52 | 63.25 | 0.11 | 0.17% | 62.26 | 65.01 | 73289 | 46629.02 | 12.57% | 3.00 |
| 2025-08-01 | 62.14 | 63.14 | 1.00 | 1.61% | 61.00 | 65.24 | 70073 | 44321.53 | 17.84% | 0.00 |
| 2025-07-31 | 64.19 | 62.14 | -2.65 | -4.09% | 61.99 | 67.03 | 83779 | 53671.46 | 21.33% | 0.00 |
| 2025-07-30 | 66.99 | 64.79 | -2.21 | -3.30% | 63.10 | 68.97 | 91499 | 59740.80 | 23.29% | 2.00 |
| 2025-07-29 | 63.00 | 67.00 | 2.03 | 3.12% | 63.00 | 68.39 | 92941 | 61614.17 | 23.66% | 0.00 |
| 2025-07-28 | 57.07 | 64.97 | 7.89 | 13.82% | 57.07 | 65.82 | 112220 | 70169.88 | 28.57% | 20.00 |
| 2025-07-25 | 55.10 | 57.08 | 1.53 | 2.75% | 53.90 | 57.71 | 73352 | 40859.03 | 18.67% | 0.00 |
| 2025-07-24 | 56.26 | 55.55 | -0.71 | -1.26% | 54.40 | 57.85 | 56716 | 31658.84 | 14.44% | 1.00 |
| 2025-07-23 | 55.01 | 56.26 | 0.26 | 0.46% | 55.01 | 57.85 | 65243 | 36918.86 | 16.61% | 0.00 |
| 2025-07-22 | 53.62 | 56.00 | 0.97 | 1.76% | 53.62 | 57.29 | 71306 | 39970.63 | 18.15% | 0.00 |
| 2025-07-21 | 53.01 | 55.03 | 1.49 | 2.78% | 52.55 | 56.15 | 69654 | 37962.77 | 17.73% | 0.00 |
| 2025-07-18 | 53.30 | 53.54 | 0.02 | 0.04% | 52.35 | 53.89 | 54100 | 28641.65 | 13.77% | 11.00 |
| 2025-07-17 | 50.04 | 53.52 | 3.34 | 6.66% | 49.85 | 53.99 | 85196 | 44570.24 | 21.69% | 0.00 |
| 2025-07-16 | 50.55 | 50.18 | -0.74 | -1.45% | 50.12 | 51.09 | 30902 | 15591.02 | 7.87% | 0.00 |
| 2025-07-15 | 51.20 | 50.92 | -0.39 | -0.76% | 50.36 | 51.90 | 34836 | 17714.23 | 8.87% | 0.00 |
| 2025-07-14 | 50.88 | 51.31 | 0.09 | 0.18% | 50.80 | 51.50 | 36078 | 18479.59 | 9.18% | 2.00 |
| 2025-07-11 | 50.99 | 51.22 | 0.22 | 0.43% | 50.09 | 51.69 | 56297 | 28706.76 | 14.33% | 1.00 |
| 2025-07-10 | 52.23 | 51.00 | -1.75 | -3.32% | 50.57 | 52.23 | 64294 | 32824.03 | 16.37% | 2.00 |
| 2025-07-09 | 54.16 | 52.75 | -3.27 | -5.84% | 51.88 | 55.16 | 109408 | 58384.33 | 27.85% | 0.00 |
| 2025-07-08 | 58.80 | 56.02 | -2.88 | -4.89% | 55.83 | 60.90 | 124430 | 71744.62 | 31.68% | 36.00 |
| 2025-07-07 | 54.87 | 58.90 | 1.95 | 3.42% | 54.30 | 59.60 | 128864 | 73039.38 | 32.81% | 53.00 |
| 2025-07-04 | 54.07 | 56.95 | 0.25 | 0.44% | 53.02 | 60.76 | 178257 | 102392.12 | 45.38% | 5.00 |
| 2025-07-03 | 49.80 | 56.70 | 9.45 | 20.00% | 49.80 | 56.70 | 79507 | 44473.05 | 20.24% | 0.00 |
| 2025-07-02 | 46.37 | 47.25 | 0.17 | 0.36% | 45.45 | 47.25 | 45013 | 20832.83 | 11.46% | 0.00 |
| 2025-07-01 | 47.67 | 47.08 | -1.42 | -2.93% | 46.76 | 48.59 | 56351 | 26667.03 | 14.35% | 0.00 |
| 2025-06-30 | 46.99 | 48.50 | 1.59 | 3.39% | 45.60 | 51.00 | 99908 | 48451.18 | 25.43% | 0.00 |
| 2025-06-27 | 45.50 | 46.91 | 1.57 | 3.46% | 44.01 | 47.79 | 88633 | 40614.48 | 22.56% | 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。
