| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-07 | 0.95 | 0.89 | -0.03 | -3.26% | 0.88 | 0.98 | 353534 | 3290.53 | 3.23% |
| 2022-06-06 | 0.89 | 0.92 | 0.08 | 9.52% | 0.88 | 0.92 | 344175 | 3109.86 | 3.15% |
| 2022-06-02 | 0.84 | 0.84 | -0.01 | -1.18% | 0.82 | 0.85 | 261704 | 2193.35 | 2.39% |
| 2022-06-01 | 0.85 | 0.85 | 0.01 | 1.19% | 0.84 | 0.86 | 173160 | 1468.33 | 1.58% |
| 2022-05-31 | 0.84 | 0.84 | 0.00 | 0.00% | 0.83 | 0.87 | 190673 | 1618.24 | 1.74% |
| 2022-05-30 | 0.82 | 0.84 | 0.03 | 3.70% | 0.81 | 0.85 | 197113 | 1643.86 | 1.80% |
| 2022-05-27 | 0.80 | 0.81 | 0.02 | 2.53% | 0.80 | 0.84 | 164132 | 1337.01 | 1.50% |
| 2022-05-26 | 0.80 | 0.79 | 0.00 | 0.00% | 0.79 | 0.82 | 161099 | 1286.81 | 1.47% |
| 2022-05-25 | 0.75 | 0.79 | 0.04 | 5.33% | 0.75 | 0.82 | 231976 | 1832.65 | 2.12% |
| 2022-05-24 | 0.80 | 0.75 | -0.05 | -6.25% | 0.74 | 0.80 | 292233 | 2248.27 | 2.67% |
| 2022-05-23 | 0.84 | 0.80 | -0.05 | -5.88% | 0.78 | 0.85 | 311242 | 2505.02 | 2.85% |
| 2022-05-20 | 0.87 | 0.85 | -0.01 | -1.16% | 0.82 | 0.91 | 472523 | 4090.22 | 4.32% |
| 2022-05-19 | 0.77 | 0.86 | 0.08 | 10.26% | 0.76 | 0.86 | 469763 | 3878.48 | 4.30% |
| 2022-05-18 | 0.74 | 0.78 | 0.07 | 9.86% | 0.72 | 0.78 | 590575 | 4463.59 | 5.40% |
| 2022-05-17 | 0.80 | 0.71 | -1.02 | -58.96% | 0.68 | 0.91 | 1811304 | 13541.65 | 16.57% |
| 2022-04-29 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 134718 | 2330.62 | 1.23% |
| 2022-04-28 | 1.82 | 1.82 | -0.10 | -5.21% | 1.82 | 1.82 | 47067 | 856.62 | 0.43% |
| 2022-04-27 | 1.92 | 1.92 | -0.10 | -4.95% | 1.92 | 1.92 | 14833 | 284.79 | 0.14% |
| 2022-04-26 | 2.02 | 2.02 | -0.11 | -5.16% | 2.02 | 2.02 | 3873 | 78.23 | 0.04% |
| 2022-04-25 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.13 | 3862 | 82.26 | 0.04% |
| 2022-04-22 | 2.24 | 2.24 | -0.12 | -5.08% | 2.24 | 2.24 | 8396 | 188.07 | 0.08% |
| 2022-04-21 | 2.36 | 2.36 | -0.12 | -4.84% | 2.36 | 2.36 | 7683 | 181.32 | 0.07% |
| 2022-04-20 | 2.48 | 2.48 | -0.13 | -4.98% | 2.48 | 2.48 | 7501 | 186.02 | 0.07% |
| 2022-04-19 | 2.61 | 2.61 | -0.14 | -5.09% | 2.61 | 2.61 | 11551 | 301.48 | 0.11% |
| 2022-04-18 | 2.75 | 2.75 | -0.14 | -4.84% | 2.75 | 2.75 | 5898 | 162.20 | 0.05% |
| 2022-04-15 | 2.89 | 2.89 | -0.15 | -4.93% | 2.89 | 2.89 | 9205 | 266.02 | 0.08% |
| 2022-04-14 | 3.04 | 3.04 | -0.16 | -5.00% | 3.04 | 3.04 | 9631 | 292.78 | 0.09% |
| 2022-04-13 | 3.20 | 3.20 | -0.17 | -5.04% | 3.20 | 3.20 | 5385 | 172.32 | 0.05% |
| 2022-04-12 | 3.37 | 3.37 | -0.18 | -5.07% | 3.37 | 3.37 | 12042 | 405.82 | 0.11% |
| 2022-04-11 | 3.69 | 3.55 | -0.19 | -5.08% | 3.55 | 3.73 | 135534 | 4841.88 | 1.24% |
| 2022-04-08 | 3.63 | 3.74 | 0.07 | 1.91% | 3.63 | 3.84 | 197784 | 7371.23 | 1.81% |
| 2022-04-07 | 3.76 | 3.67 | -0.13 | -3.42% | 3.67 | 3.89 | 185436 | 7007.98 | 1.70% |
| 2022-04-06 | 3.62 | 3.80 | -0.01 | -0.26% | 3.62 | 3.92 | 281543 | 10456.24 | 2.58% |
| 2022-04-01 | 3.97 | 3.81 | -0.20 | -4.99% | 3.81 | 3.97 | 234408 | 8972.32 | 2.14% |
| 2022-03-31 | 4.04 | 4.01 | -0.05 | -1.23% | 3.98 | 4.11 | 148483 | 5992.85 | 1.36% |
| 2022-03-30 | 4.13 | 4.06 | -0.08 | -1.93% | 4.02 | 4.19 | 162229 | 6619.05 | 1.48% |
| 2022-03-29 | 4.20 | 4.14 | -0.08 | -1.90% | 4.10 | 4.29 | 104931 | 4380.06 | 0.96% |
| 2022-03-28 | 4.06 | 4.22 | 0.11 | 2.68% | 3.98 | 4.22 | 148663 | 6123.28 | 1.36% |
| 2022-03-25 | 4.34 | 4.11 | -0.18 | -4.20% | 4.09 | 4.39 | 254460 | 10622.34 | 2.33% |
| 2022-03-24 | 4.20 | 4.29 | -0.01 | -0.23% | 4.19 | 4.44 | 171919 | 7427.88 | 1.57% |
| 2022-03-23 | 4.50 | 4.30 | -0.18 | -4.02% | 4.27 | 4.55 | 228633 | 9896.05 | 2.09% |
| 2022-03-22 | 4.47 | 4.48 | 0.05 | 1.13% | 4.43 | 4.59 | 158263 | 7126.75 | 1.45% |
| 2022-03-21 | 4.61 | 4.43 | -0.11 | -2.42% | 4.40 | 4.67 | 252802 | 11353.42 | 2.31% |
| 2022-03-18 | 4.40 | 4.54 | 0.22 | 5.09% | 4.33 | 4.54 | 286369 | 12795.21 | 2.62% |
| 2022-03-17 | 4.10 | 4.32 | 0.21 | 5.11% | 4.06 | 4.32 | 152512 | 6474.05 | 1.40% |
| 2022-03-16 | 4.06 | 4.11 | -0.07 | -1.67% | 3.97 | 4.21 | 356179 | 14469.72 | 3.26% |
| 2022-03-15 | 4.18 | 4.18 | -0.22 | -5.00% | 4.18 | 4.18 | 26878 | 1123.50 | 0.25% |
| 2022-03-14 | 4.40 | 4.40 | -0.23 | -4.97% | 4.40 | 4.46 | 66641 | 2934.66 | 0.61% |
| 2022-03-11 | 4.78 | 4.63 | -0.24 | -4.93% | 4.63 | 4.78 | 229894 | 10720.00 | 2.10% |
| 2022-03-10 | 4.82 | 4.87 | 0.09 | 1.88% | 4.75 | 4.96 | 194009 | 9398.56 | 1.77% |
| 2022-03-09 | 4.91 | 4.78 | -0.19 | -3.82% | 4.72 | 5.00 | 268594 | 12895.70 | 2.46% |
| 2022-03-08 | 5.08 | 4.97 | -0.16 | -3.12% | 4.87 | 5.22 | 323878 | 16252.36 | 2.96% |
| 2022-03-07 | 4.86 | 5.13 | 0.13 | 2.60% | 4.82 | 5.21 | 376920 | 18914.51 | 3.45% |
| 2022-03-04 | 4.86 | 5.00 | 0.24 | 5.04% | 4.82 | 5.00 | 394823 | 19553.29 | 3.61% |
| 2022-03-03 | 4.53 | 4.76 | 0.23 | 5.08% | 4.50 | 4.76 | 259145 | 12062.34 | 2.37% |
| 2022-03-02 | 4.28 | 4.53 | 0.22 | 5.10% | 4.26 | 4.53 | 332398 | 14853.44 | 3.04% |
| 2022-03-01 | 4.22 | 4.31 | 0.12 | 2.86% | 4.21 | 4.38 | 173700 | 7479.10 | 1.59% |
| 2022-02-28 | 4.23 | 4.19 | -0.04 | -0.95% | 4.13 | 4.30 | 124267 | 5227.40 | 1.14% |
| 2022-02-25 | 4.17 | 4.23 | 0.09 | 2.17% | 4.08 | 4.32 | 206171 | 8677.07 | 1.89% |
| 2022-02-24 | 4.28 | 4.14 | -0.16 | -3.72% | 4.09 | 4.47 | 322383 | 13677.44 | 2.95% |
| 2022-02-23 | 4.22 | 4.30 | 0.06 | 1.42% | 4.21 | 4.35 | 175893 | 7536.24 | 1.61% |
| 2022-02-22 | 4.34 | 4.24 | -0.22 | -4.93% | 4.24 | 4.35 | 248537 | 10582.33 | 2.27% |
| 2022-02-21 | 4.51 | 4.46 | -0.06 | -1.33% | 4.40 | 4.51 | 174428 | 7756.07 | 1.60% |
| 2022-02-18 | 4.46 | 4.52 | -0.06 | -1.31% | 4.41 | 4.65 | 247630 | 11177.66 | 2.27% |
| 2022-02-17 | 4.33 | 4.58 | 0.22 | 5.05% | 4.33 | 4.58 | 346480 | 15741.38 | 3.17% |
| 2022-02-16 | 4.30 | 4.36 | 0.10 | 2.35% | 4.25 | 4.45 | 149827 | 6545.48 | 1.37% |
| 2022-02-15 | 4.17 | 4.26 | -0.08 | -1.84% | 4.17 | 4.36 | 187219 | 7946.17 | 1.71% |
| 2022-02-14 | 4.63 | 4.34 | -0.23 | -5.03% | 4.34 | 4.68 | 318188 | 14127.59 | 2.91% |
| 2022-02-11 | 4.35 | 4.57 | 0.22 | 5.06% | 4.33 | 4.57 | 145167 | 6534.45 | 1.33% |
| 2022-02-10 | 4.20 | 4.35 | 0.05 | 1.16% | 4.20 | 4.39 | 205600 | 8897.38 | 1.88% |
| 2022-02-09 | 4.46 | 4.30 | -0.23 | -5.08% | 4.30 | 4.51 | 344392 | 14975.33 | 3.15% |
| 2022-02-08 | 4.26 | 4.53 | 0.06 | 1.34% | 4.25 | 4.67 | 353556 | 15371.23 | 3.23% |
| 2022-02-07 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.59 | 184763 | 8269.66 | 1.69% |
| 2022-01-28 | 4.70 | 4.70 | -0.25 | -5.05% | 4.70 | 4.70 | 28999 | 1362.95 | 0.27% |
| 2022-01-27 | 5.20 | 4.95 | -0.26 | -4.99% | 4.95 | 5.23 | 177268 | 8850.84 | 1.62% |
| 2022-01-26 | 5.29 | 5.21 | -0.27 | -4.93% | 5.21 | 5.43 | 177884 | 9337.80 | 1.63% |
| 2022-01-25 | 5.48 | 5.48 | 0.00 | 0.00% | 5.42 | 5.75 | 153372 | 8606.07 | 1.40% |
| 2022-01-24 | 5.61 | 5.48 | -0.19 | -3.35% | 5.46 | 5.68 | 97196 | 5404.08 | 0.89% |
| 2022-01-21 | 5.45 | 5.67 | 0.19 | 3.47% | 5.40 | 5.75 | 164804 | 9213.44 | 1.51% |
| 2022-01-20 | 5.56 | 5.48 | -0.14 | -2.49% | 5.47 | 5.69 | 117920 | 6545.37 | 1.08% |
退市西水(600291)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。
