| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 14.22 | 14.35 | 0.13 | 0.91% | 14.18 | 14.40 | 90139 | 12892.29 | 2.47% |
| 2025-08-15 | 14.16 | 14.22 | 0.03 | 0.21% | 14.11 | 14.24 | 66069 | 9383.75 | 1.81% |
| 2025-08-14 | 14.37 | 14.19 | -0.18 | -1.25% | 14.16 | 14.38 | 96033 | 13687.77 | 2.63% |
| 2025-08-13 | 14.48 | 14.37 | -0.12 | -0.83% | 14.30 | 14.49 | 113177 | 16249.88 | 3.10% |
| 2025-08-12 | 14.59 | 14.49 | -0.21 | -1.43% | 14.46 | 14.68 | 103069 | 14976.55 | 2.83% |
| 2025-08-11 | 14.88 | 14.70 | -0.15 | -1.01% | 14.42 | 14.88 | 162496 | 23685.54 | 4.46% |
| 2025-08-08 | 14.45 | 14.85 | 0.41 | 2.84% | 14.35 | 14.90 | 251124 | 37012.41 | 6.89% |
| 2025-08-07 | 14.45 | 14.44 | 0.03 | 0.21% | 14.36 | 14.55 | 91536 | 13219.32 | 2.51% |
| 2025-08-06 | 14.46 | 14.41 | -0.09 | -0.62% | 14.34 | 14.48 | 82650 | 11896.52 | 2.27% |
| 2025-08-05 | 14.52 | 14.50 | -0.04 | -0.28% | 14.38 | 14.52 | 77242 | 11168.87 | 2.12% |
| 2025-08-04 | 14.38 | 14.54 | 0.07 | 0.48% | 14.22 | 14.54 | 73632 | 10606.43 | 2.02% |
| 2025-08-01 | 14.37 | 14.47 | 0.01 | 0.07% | 14.32 | 14.55 | 69985 | 10096.36 | 1.92% |
| 2025-07-31 | 14.84 | 14.46 | -0.37 | -2.49% | 14.39 | 14.84 | 122359 | 17814.14 | 3.36% |
| 2025-07-30 | 15.00 | 14.83 | -0.13 | -0.87% | 14.75 | 15.04 | 85470 | 12689.04 | 2.34% |
| 2025-07-29 | 14.85 | 14.96 | 0.15 | 1.01% | 14.82 | 15.08 | 113166 | 16907.20 | 3.10% |
| 2025-07-28 | 14.66 | 14.81 | -0.01 | -0.07% | 14.65 | 14.88 | 82862 | 12249.85 | 2.27% |
| 2025-07-25 | 15.10 | 14.82 | -0.38 | -2.50% | 14.80 | 15.20 | 156799 | 23346.52 | 4.30% |
| 2025-07-24 | 15.20 | 15.20 | 0.03 | 0.20% | 15.00 | 15.23 | 133087 | 20093.07 | 3.65% |
| 2025-07-23 | 15.50 | 15.17 | -0.42 | -2.69% | 15.15 | 15.59 | 182085 | 27932.24 | 4.99% |
| 2025-07-22 | 15.94 | 15.59 | -0.43 | -2.68% | 15.46 | 15.94 | 214488 | 33482.39 | 5.88% |
| 2025-07-21 | 15.99 | 16.02 | 0.12 | 0.75% | 15.62 | 16.06 | 324855 | 51388.17 | 8.91% |
| 2025-07-18 | 15.36 | 15.90 | 0.59 | 3.85% | 15.12 | 16.16 | 368168 | 57516.00 | 10.10% |
| 2025-07-17 | 15.38 | 15.31 | 0.01 | 0.07% | 15.18 | 15.39 | 135535 | 20730.46 | 3.72% |
| 2025-07-16 | 15.25 | 15.30 | 0.06 | 0.39% | 15.05 | 15.45 | 171783 | 26179.91 | 4.71% |
| 2025-07-15 | 15.89 | 15.24 | -0.81 | -5.05% | 15.20 | 15.90 | 292181 | 44761.07 | 8.01% |
| 2025-07-14 | 15.45 | 16.05 | 0.60 | 3.88% | 15.45 | 16.12 | 398336 | 63361.21 | 10.93% |
| 2025-07-11 | 15.28 | 15.45 | 0.06 | 0.39% | 15.11 | 15.53 | 249089 | 38167.07 | 6.83% |
| 2025-07-10 | 15.63 | 15.39 | -0.43 | -2.72% | 15.15 | 15.80 | 302507 | 46614.33 | 8.30% |
| 2025-07-09 | 15.91 | 15.82 | -0.37 | -2.29% | 15.80 | 16.65 | 416428 | 66999.01 | 11.42% |
| 2025-07-08 | 16.66 | 16.19 | -0.98 | -5.71% | 16.01 | 17.08 | 570009 | 93473.61 | 15.64% |
| 2025-07-07 | 16.80 | 17.17 | 1.44 | 9.15% | 16.16 | 17.21 | 750584 | 125299.34 | 20.59% |
| 2025-07-04 | 14.73 | 15.73 | 0.93 | 6.28% | 14.66 | 16.20 | 623021 | 96515.31 | 17.09% |
| 2025-07-03 | 14.50 | 14.80 | 0.34 | 2.35% | 14.34 | 15.14 | 293064 | 43181.80 | 8.04% |
| 2025-07-02 | 14.80 | 14.46 | -0.49 | -3.28% | 14.32 | 14.81 | 235820 | 34172.03 | 6.47% |
| 2025-07-01 | 14.12 | 14.95 | 0.90 | 6.41% | 14.01 | 15.16 | 430597 | 63197.16 | 11.81% |
| 2025-06-30 | 13.65 | 14.05 | 0.43 | 3.16% | 13.65 | 14.08 | 214786 | 29982.02 | 5.89% |
| 2025-06-27 | 13.61 | 13.62 | -0.01 | -0.07% | 13.57 | 13.73 | 80429 | 10965.83 | 2.21% |
| 2025-06-26 | 13.75 | 13.65 | -0.10 | -0.73% | 13.57 | 13.82 | 114620 | 15691.15 | 3.14% |
| 2025-06-25 | 13.64 | 13.75 | 0.14 | 1.03% | 13.56 | 13.82 | 111707 | 15297.33 | 3.06% |
| 2025-06-24 | 13.45 | 13.61 | 0.17 | 1.26% | 13.41 | 13.68 | 97173 | 13210.55 | 2.67% |
| 2025-06-23 | 13.08 | 13.44 | 0.15 | 1.13% | 13.03 | 13.45 | 103824 | 13843.38 | 2.85% |
| 2025-06-20 | 13.37 | 13.29 | -0.11 | -0.82% | 13.22 | 13.46 | 120031 | 16004.79 | 3.29% |
| 2025-06-19 | 14.23 | 13.40 | -0.77 | -5.43% | 13.36 | 14.24 | 238252 | 32479.45 | 6.54% |
| 2025-06-18 | 14.62 | 14.17 | -0.54 | -3.67% | 14.12 | 14.66 | 203307 | 29034.11 | 5.58% |
| 2025-06-17 | 14.88 | 14.71 | -0.26 | -1.74% | 14.66 | 14.94 | 144772 | 21358.84 | 3.97% |
| 2025-06-16 | 14.70 | 14.97 | 0.10 | 0.67% | 14.34 | 15.10 | 180795 | 26725.12 | 4.96% |
| 2025-06-13 | 14.86 | 14.87 | -0.19 | -1.26% | 14.86 | 15.25 | 195908 | 29374.74 | 5.37% |
| 2025-06-12 | 15.20 | 15.06 | -0.26 | -1.70% | 15.00 | 15.29 | 199102 | 30087.65 | 5.46% |
| 2025-06-11 | 15.50 | 15.32 | -0.66 | -4.13% | 15.13 | 15.69 | 354544 | 54255.00 | 9.73% |
| 2025-06-10 | 15.06 | 15.98 | 0.92 | 6.11% | 14.90 | 16.47 | 623448 | 98318.66 | 17.10% |
| 2025-06-09 | 14.81 | 15.06 | 0.26 | 1.76% | 14.65 | 15.19 | 211014 | 31694.76 | 5.79% |
| 2025-06-06 | 14.70 | 14.80 | 0.01 | 0.07% | 14.63 | 15.06 | 162773 | 24140.56 | 4.46% |
| 2025-06-05 | 15.22 | 14.79 | -0.28 | -1.86% | 14.72 | 15.33 | 230173 | 34311.13 | 6.31% |
| 2025-06-04 | 14.90 | 15.07 | 0.07 | 0.47% | 14.78 | 15.25 | 230698 | 34659.42 | 6.33% |
| 2025-06-03 | 14.87 | 15.00 | -0.25 | -1.64% | 14.70 | 15.23 | 246372 | 36748.76 | 6.76% |
| 2025-05-30 | 15.56 | 15.25 | -0.19 | -1.23% | 15.23 | 15.73 | 205062 | 31588.77 | 5.62% |
| 2025-05-29 | 15.47 | 15.44 | -0.36 | -2.28% | 15.26 | 15.86 | 312677 | 48367.73 | 8.58% |
| 2025-05-28 | 16.25 | 15.80 | -0.69 | -4.18% | 15.66 | 16.70 | 442440 | 71090.48 | 12.14% |
| 2025-05-27 | 15.66 | 16.49 | 0.57 | 3.58% | 15.55 | 17.00 | 549599 | 90052.11 | 15.08% |
| 2025-05-26 | 15.18 | 15.92 | 0.10 | 0.63% | 15.12 | 16.49 | 384483 | 60080.84 | 10.55% |
| 2025-05-23 | 17.03 | 15.82 | -1.76 | -10.01% | 15.82 | 17.06 | 569172 | 92088.27 | 15.61% |
| 2025-05-22 | 17.02 | 17.58 | 0.39 | 2.27% | 16.33 | 18.38 | 850190 | 146664.20 | 23.32% |
| 2025-05-21 | 16.67 | 17.19 | 0.52 | 3.12% | 16.41 | 18.14 | 914130 | 160079.25 | 25.07% |
| 2025-05-20 | 15.03 | 16.67 | 1.52 | 10.03% | 14.92 | 16.67 | 698921 | 111335.50 | 19.17% |
| 2025-05-19 | 15.44 | 15.15 | -0.29 | -1.88% | 15.05 | 15.55 | 259960 | 39631.77 | 7.13% |
| 2025-05-16 | 15.57 | 15.44 | -0.55 | -3.44% | 15.40 | 15.81 | 346132 | 53949.63 | 9.49% |
| 2025-05-15 | 15.99 | 15.99 | -0.36 | -2.20% | 15.39 | 16.64 | 673256 | 107344.38 | 18.47% |
| 2025-05-14 | 15.44 | 16.35 | 0.87 | 5.62% | 14.86 | 16.83 | 809992 | 128463.16 | 22.22% |
| 2025-05-13 | 15.63 | 15.48 | -0.16 | -1.02% | 15.30 | 16.15 | 378205 | 58960.34 | 10.37% |
| 2025-05-12 | 15.62 | 15.64 | 0.32 | 2.09% | 15.32 | 15.80 | 382800 | 59808.57 | 10.50% |
| 2025-05-09 | 15.80 | 15.32 | -0.65 | -4.07% | 15.20 | 16.20 | 475482 | 73869.81 | 13.04% |
| 2025-05-08 | 15.51 | 15.97 | 0.33 | 2.11% | 15.46 | 16.50 | 645397 | 103751.34 | 17.70% |
| 2025-05-07 | 16.38 | 15.64 | -0.59 | -3.64% | 15.49 | 16.46 | 601422 | 95575.14 | 16.50% |
| 2025-05-06 | 15.44 | 16.23 | 0.62 | 3.97% | 14.61 | 16.48 | 692896 | 109627.21 | 19.01% |
| 2025-04-30 | 15.43 | 15.61 | -1.53 | -8.93% | 15.43 | 17.58 | 811151 | 131015.76 | 22.25% |
| 2025-04-29 | 17.47 | 17.14 | -1.90 | -9.98% | 17.14 | 17.93 | 200729 | 34792.78 | 5.51% |
| 2025-04-28 | 20.18 | 19.04 | 0.00 | 0.00% | 18.15 | 20.94 | 1033390 | 205339.34 | 28.35% |
| 2025-04-25 | 18.88 | 19.04 | 1.73 | 9.99% | 18.01 | 19.04 | 380578 | 71229.62 | 10.44% |
| 2025-04-24 | 15.30 | 17.31 | 1.57 | 9.97% | 15.25 | 17.31 | 569532 | 94106.28 | 15.62% |
| 2025-04-23 | 14.35 | 15.74 | 0.75 | 5.00% | 13.49 | 16.44 | 843188 | 127817.66 | 23.13% |
西昌电力(600505)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。
