| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.04 | 30.45 | 0.45 | 1.50% | 30.26 | 31.46 | 221946 | 68510.39 | 2.50% |
| 2026-03-24 | 29.74 | 30.00 | 0.84 | 2.88% | 28.67 | 30.02 | 161149 | 47336.31 | 1.82% |
| 2026-03-23 | 30.50 | 29.16 | -2.44 | -7.72% | 28.88 | 30.70 | 236472 | 70447.49 | 2.67% |
| 2026-03-20 | 32.45 | 31.60 | -0.86 | -2.65% | 31.57 | 32.90 | 149809 | 48208.21 | 1.69% |
| 2026-03-19 | 32.90 | 32.46 | -1.86 | -5.42% | 32.33 | 34.31 | 189755 | 62748.15 | 2.14% |
| 2026-03-18 | 33.64 | 34.32 | 0.22 | 0.65% | 33.33 | 34.64 | 157127 | 53413.08 | 1.77% |
| 2026-03-17 | 33.27 | 34.10 | 0.82 | 2.46% | 33.01 | 34.65 | 195114 | 65875.27 | 2.20% |
| 2026-03-16 | 34.29 | 33.28 | -2.02 | -5.72% | 32.27 | 34.66 | 279175 | 92702.07 | 3.15% |
| 2026-03-13 | 36.14 | 35.30 | -1.17 | -3.21% | 35.23 | 36.75 | 172247 | 61826.58 | 1.94% |
| 2026-03-12 | 36.90 | 36.47 | -0.81 | -2.17% | 35.90 | 37.29 | 167624 | 61249.71 | 1.89% |
| 2026-03-11 | 37.90 | 37.28 | -0.36 | -0.96% | 37.00 | 38.25 | 159913 | 60012.45 | 1.80% |
| 2026-03-10 | 38.27 | 37.64 | -0.63 | -1.65% | 37.47 | 38.66 | 217564 | 82600.25 | 2.45% |
| 2026-03-09 | 36.00 | 38.27 | 1.26 | 3.40% | 35.73 | 39.00 | 325810 | 121528.20 | 3.67% |
| 2026-03-06 | 36.10 | 37.01 | -0.20 | -0.54% | 35.79 | 37.80 | 236389 | 87206.23 | 2.66% |
| 2026-03-05 | 38.66 | 37.21 | -1.49 | -3.85% | 36.74 | 38.70 | 308188 | 115257.09 | 3.47% |
| 2026-03-04 | 36.91 | 38.70 | -2.25 | -5.49% | 36.91 | 39.49 | 416031 | 159527.23 | 4.69% |
| 2026-03-03 | 39.90 | 40.95 | 1.06 | 2.66% | 38.15 | 43.12 | 755674 | 309019.00 | 8.52% |
| 2026-03-02 | 38.45 | 39.89 | 3.63 | 10.01% | 36.35 | 39.89 | 666637 | 252534.58 | 7.51% |
| 2026-02-27 | 35.18 | 36.26 | 0.82 | 2.31% | 35.18 | 36.90 | 333529 | 120236.38 | 3.76% |
| 2026-02-26 | 35.76 | 35.44 | -0.45 | -1.25% | 35.35 | 36.06 | 197834 | 70416.22 | 2.23% |
| 2026-02-25 | 35.56 | 35.89 | -0.17 | -0.47% | 34.91 | 36.30 | 345540 | 123658.07 | 3.89% |
| 2026-02-24 | 35.23 | 36.06 | 2.16 | 6.37% | 35.00 | 36.27 | 381839 | 136636.98 | 4.30% |
| 2026-02-13 | 33.90 | 33.90 | -0.62 | -1.80% | 33.90 | 34.88 | 202954 | 69563.88 | 2.29% |
| 2026-02-12 | 34.69 | 34.52 | -0.57 | -1.62% | 34.51 | 35.48 | 218363 | 76402.90 | 2.46% |
| 2026-02-11 | 34.54 | 35.09 | 0.55 | 1.59% | 34.33 | 35.68 | 305675 | 107000.83 | 3.45% |
| 2026-02-10 | 34.73 | 34.54 | -0.65 | -1.85% | 34.49 | 35.28 | 212933 | 74093.91 | 2.40% |
| 2026-02-09 | 36.00 | 35.19 | -0.06 | -0.17% | 34.90 | 36.20 | 323184 | 114143.90 | 3.64% |
| 2026-02-06 | 34.00 | 35.25 | -0.25 | -0.70% | 33.22 | 36.02 | 398527 | 139535.19 | 4.49% |
| 2026-02-05 | 36.21 | 35.50 | -2.10 | -5.59% | 35.00 | 37.30 | 472606 | 170088.14 | 5.33% |
| 2026-02-04 | 39.85 | 37.60 | -2.09 | -5.27% | 36.81 | 39.95 | 587736 | 223251.00 | 6.62% |
| 2026-02-03 | 37.50 | 39.69 | -0.56 | -1.39% | 36.23 | 39.75 | 940892 | 349750.25 | 10.61% |
| 2026-02-02 | 40.25 | 40.25 | -4.47 | -10.00% | 40.25 | 40.25 | 23488 | 9453.92 | 0.26% |
| 2026-01-30 | 44.82 | 44.72 | -3.97 | -8.15% | 44.28 | 50.50 | 1000593 | 470121.72 | 11.28% |
| 2026-01-29 | 48.69 | 48.69 | 4.43 | 10.01% | 46.20 | 48.69 | 677966 | 325598.06 | 7.64% |
| 2026-01-28 | 41.13 | 44.26 | 4.02 | 9.99% | 41.04 | 44.26 | 389473 | 168619.59 | 4.39% |
| 2026-01-27 | 36.90 | 40.24 | 2.49 | 6.60% | 35.90 | 41.08 | 671372 | 260340.78 | 7.57% |
| 2026-01-26 | 35.90 | 37.75 | 3.43 | 9.99% | 35.69 | 37.75 | 494726 | 182600.11 | 5.58% |
| 2026-01-23 | 35.30 | 34.32 | 0.42 | 1.24% | 34.15 | 36.25 | 545929 | 191819.86 | 6.15% |
| 2026-01-22 | 33.50 | 33.90 | -1.41 | -3.99% | 32.89 | 34.96 | 501998 | 169710.86 | 5.66% |
| 2026-01-21 | 32.71 | 35.31 | 3.21 | 10.00% | 32.56 | 35.31 | 593764 | 200489.44 | 6.69% |
| 2026-01-20 | 30.19 | 32.10 | 1.35 | 4.39% | 29.12 | 32.36 | 462785 | 142439.12 | 5.22% |
| 2026-01-19 | 29.80 | 30.75 | 1.39 | 4.73% | 29.69 | 30.96 | 290722 | 88328.64 | 3.28% |
| 2026-01-16 | 30.00 | 29.36 | -1.02 | -3.36% | 29.25 | 30.50 | 238658 | 70723.98 | 2.69% |
| 2026-01-15 | 29.57 | 30.38 | 0.53 | 1.78% | 29.37 | 31.52 | 359057 | 109656.06 | 4.05% |
| 2026-01-14 | 30.29 | 29.85 | 0.01 | 0.03% | 29.46 | 30.29 | 323468 | 96430.05 | 3.65% |
| 2026-01-13 | 29.30 | 29.84 | 0.50 | 1.70% | 29.10 | 30.74 | 298831 | 89854.21 | 3.37% |
| 2026-01-12 | 29.70 | 29.34 | 0.46 | 1.59% | 28.72 | 29.77 | 307750 | 89815.02 | 3.47% |
| 2026-01-09 | 27.81 | 28.88 | 1.06 | 3.81% | 27.76 | 29.18 | 308744 | 88602.36 | 3.48% |
| 2026-01-08 | 27.70 | 27.82 | 0.04 | 0.14% | 27.52 | 28.45 | 178276 | 49788.23 | 2.01% |
| 2026-01-07 | 28.50 | 27.78 | -0.62 | -2.18% | 27.52 | 28.61 | 210139 | 58889.09 | 2.37% |
| 2026-01-06 | 28.50 | 28.40 | 0.11 | 0.39% | 28.00 | 28.88 | 264851 | 75099.98 | 2.99% |
| 2026-01-05 | 27.20 | 28.29 | 1.61 | 6.03% | 27.20 | 28.40 | 321151 | 89465.53 | 3.62% |
| 2025-12-31 | 27.17 | 26.68 | -0.50 | -1.84% | 26.56 | 27.50 | 160038 | 43035.36 | 1.80% |
| 2025-12-30 | 26.50 | 27.18 | -0.34 | -1.24% | 26.38 | 27.58 | 209831 | 56583.41 | 2.37% |
| 2025-12-29 | 27.40 | 27.52 | 0.19 | 0.70% | 26.89 | 28.44 | 279500 | 77235.37 | 3.15% |
| 2025-12-26 | 27.12 | 27.33 | 0.54 | 2.02% | 26.88 | 27.99 | 263876 | 72301.50 | 2.97% |
| 2025-12-25 | 27.21 | 26.79 | -0.95 | -3.42% | 26.73 | 27.28 | 204101 | 54859.27 | 2.30% |
| 2025-12-24 | 28.63 | 27.74 | -0.69 | -2.43% | 27.65 | 28.78 | 226165 | 63421.49 | 2.55% |
| 2025-12-23 | 28.90 | 28.43 | 0.43 | 1.54% | 27.80 | 28.99 | 344457 | 98104.80 | 3.88% |
| 2025-12-22 | 26.90 | 28.00 | 1.53 | 5.78% | 26.83 | 28.23 | 290226 | 80619.42 | 3.27% |
| 2025-12-19 | 26.66 | 26.47 | -0.32 | -1.19% | 25.90 | 26.78 | 158406 | 41726.77 | 1.79% |
| 2025-12-18 | 26.49 | 26.79 | 0.09 | 0.34% | 26.30 | 27.49 | 174369 | 46866.38 | 1.97% |
| 2025-12-17 | 26.34 | 26.70 | 0.60 | 2.30% | 25.92 | 27.00 | 229479 | 60837.21 | 2.59% |
| 2025-12-16 | 27.60 | 26.10 | -2.15 | -7.61% | 25.90 | 27.70 | 276469 | 73472.74 | 3.12% |
| 2025-12-15 | 27.32 | 28.25 | 0.77 | 2.80% | 27.24 | 28.67 | 273445 | 76984.57 | 3.08% |
| 2025-12-12 | 26.20 | 27.48 | 1.62 | 6.26% | 26.11 | 27.66 | 353259 | 95347.98 | 3.98% |
| 2025-12-11 | 26.51 | 25.86 | -0.59 | -2.23% | 25.82 | 26.76 | 145419 | 38218.71 | 1.64% |
| 2025-12-10 | 26.06 | 26.45 | 0.57 | 2.20% | 25.80 | 26.47 | 140992 | 36873.36 | 1.59% |
| 2025-12-09 | 26.02 | 25.88 | -0.40 | -1.52% | 25.70 | 26.11 | 93114 | 24106.58 | 1.05% |
| 2025-12-08 | 26.50 | 26.28 | -0.44 | -1.65% | 26.11 | 26.50 | 118478 | 31067.15 | 1.34% |
| 2025-12-05 | 25.67 | 26.72 | 0.91 | 3.53% | 25.67 | 26.82 | 158548 | 41996.17 | 1.79% |
| 2025-12-04 | 26.26 | 25.81 | -0.39 | -1.49% | 25.74 | 26.57 | 87811 | 22868.07 | 0.99% |
| 2025-12-03 | 26.56 | 26.20 | -0.42 | -1.58% | 26.16 | 26.74 | 100226 | 26459.70 | 1.13% |
| 2025-12-02 | 26.63 | 26.62 | -0.64 | -2.35% | 26.55 | 26.88 | 112093 | 29881.69 | 1.26% |
| 2025-12-01 | 27.66 | 27.26 | 0.14 | 0.52% | 27.00 | 27.96 | 211298 | 57946.82 | 2.38% |
| 2025-11-28 | 27.09 | 27.12 | 0.30 | 1.12% | 26.65 | 27.38 | 141673 | 38205.27 | 1.60% |
| 2025-11-27 | 27.09 | 26.82 | -0.13 | -0.48% | 26.60 | 27.09 | 106816 | 28642.90 | 1.20% |
| 2025-11-26 | 27.25 | 26.95 | -0.27 | -0.99% | 26.86 | 27.41 | 118058 | 31956.18 | 1.33% |
| 2025-11-25 | 26.29 | 27.22 | 1.34 | 5.18% | 26.15 | 27.68 | 191241 | 51757.14 | 2.16% |
| 2025-11-24 | 25.41 | 25.88 | 0.47 | 1.85% | 25.29 | 25.98 | 108926 | 27869.88 | 1.23% |
西部黄金(601069)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。
