| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 17.39 | 16.52 | -0.32 | -1.90% | 16.08 | 17.70 | 739964 | 123977.04 | 10.82% |
| 2025-03-31 | 15.35 | 16.84 | 1.53 | 9.99% | 15.35 | 16.84 | 738815 | 120234.16 | 10.80% |
| 2025-03-28 | 14.31 | 15.31 | 1.39 | 9.99% | 13.99 | 15.31 | 366461 | 54348.49 | 5.36% |
| 2025-03-27 | 13.74 | 13.92 | 0.16 | 1.16% | 13.60 | 14.08 | 101159 | 14040.28 | 1.48% |
| 2025-03-26 | 13.62 | 13.76 | 0.14 | 1.03% | 13.53 | 13.85 | 96753 | 13246.88 | 1.41% |
| 2025-03-25 | 13.58 | 13.62 | -0.02 | -0.15% | 13.42 | 13.79 | 69152 | 9399.96 | 1.01% |
| 2025-03-24 | 13.73 | 13.64 | -0.06 | -0.44% | 13.43 | 13.84 | 79075 | 10730.67 | 1.16% |
| 2025-03-21 | 14.00 | 13.70 | -0.40 | -2.84% | 13.62 | 14.09 | 105296 | 14534.54 | 1.54% |
| 2025-03-20 | 14.32 | 14.10 | -0.07 | -0.49% | 14.05 | 14.39 | 157285 | 22348.46 | 2.30% |
| 2025-03-19 | 14.03 | 14.17 | 0.20 | 1.43% | 13.91 | 14.41 | 165440 | 23407.10 | 2.42% |
| 2025-03-18 | 13.47 | 13.97 | 0.48 | 3.56% | 13.43 | 14.10 | 172854 | 24017.74 | 2.53% |
| 2025-03-17 | 13.52 | 13.49 | -0.15 | -1.10% | 13.44 | 13.79 | 106789 | 14514.73 | 1.56% |
| 2025-03-14 | 14.00 | 13.64 | 0.19 | 1.41% | 13.55 | 14.15 | 193152 | 26470.53 | 2.82% |
| 2025-03-13 | 13.42 | 13.45 | 0.15 | 1.13% | 13.23 | 13.50 | 98687 | 13201.81 | 1.44% |
| 2025-03-12 | 13.40 | 13.30 | -0.09 | -0.67% | 13.26 | 13.56 | 77982 | 10418.03 | 1.14% |
| 2025-03-11 | 13.25 | 13.39 | -0.08 | -0.59% | 13.17 | 13.43 | 90900 | 12066.86 | 1.33% |
| 2025-03-10 | 13.58 | 13.47 | -0.04 | -0.30% | 13.34 | 13.67 | 87441 | 11789.43 | 1.28% |
| 2025-03-07 | 13.16 | 13.51 | 0.28 | 2.12% | 13.14 | 13.72 | 130531 | 17642.04 | 1.91% |
| 2025-03-06 | 13.11 | 13.23 | 0.02 | 0.15% | 13.08 | 13.30 | 84982 | 11222.63 | 1.24% |
| 2025-03-05 | 12.95 | 13.21 | 0.29 | 2.24% | 12.86 | 13.22 | 98226 | 12869.05 | 1.44% |
| 2025-03-04 | 12.73 | 12.92 | 0.28 | 2.22% | 12.67 | 12.95 | 65597 | 8412.77 | 0.96% |
| 2025-03-03 | 12.63 | 12.64 | 0.01 | 0.08% | 12.63 | 12.84 | 54439 | 6931.15 | 0.80% |
| 2025-02-28 | 12.81 | 12.63 | -0.28 | -2.17% | 12.56 | 12.88 | 80474 | 10217.89 | 1.18% |
| 2025-02-27 | 13.06 | 12.91 | -0.15 | -1.15% | 12.83 | 13.17 | 71584 | 9276.54 | 1.05% |
| 2025-02-26 | 13.09 | 13.06 | -0.04 | -0.31% | 13.00 | 13.25 | 72211 | 9464.90 | 1.06% |
| 2025-02-25 | 13.33 | 13.10 | -0.17 | -1.28% | 13.06 | 13.50 | 104972 | 13903.35 | 1.53% |
| 2025-02-24 | 12.87 | 13.27 | 0.37 | 2.87% | 12.75 | 13.33 | 130412 | 17030.28 | 1.91% |
| 2025-02-21 | 13.31 | 12.90 | -0.41 | -3.08% | 12.89 | 13.31 | 112391 | 14668.12 | 1.64% |
| 2025-02-20 | 13.01 | 13.31 | 0.31 | 2.38% | 13.00 | 13.36 | 100185 | 13200.30 | 1.46% |
| 2025-02-19 | 12.99 | 13.00 | 0.14 | 1.09% | 12.95 | 13.13 | 81384 | 10598.56 | 1.19% |
| 2025-02-18 | 12.92 | 12.86 | -0.08 | -0.62% | 12.80 | 13.02 | 88658 | 11431.36 | 1.30% |
| 2025-02-17 | 13.18 | 12.94 | -0.67 | -4.92% | 12.91 | 13.21 | 157932 | 20603.72 | 2.31% |
| 2025-02-14 | 13.30 | 13.61 | 0.33 | 2.48% | 13.27 | 14.24 | 252970 | 34879.09 | 3.70% |
| 2025-02-13 | 13.07 | 13.28 | 0.24 | 1.84% | 13.01 | 13.39 | 124775 | 16475.72 | 1.82% |
| 2025-02-12 | 12.87 | 13.04 | -0.05 | -0.38% | 12.80 | 13.25 | 140831 | 18325.04 | 2.06% |
| 2025-02-11 | 13.19 | 13.09 | 0.09 | 0.69% | 13.04 | 13.31 | 188936 | 24897.90 | 2.76% |
| 2025-02-10 | 12.94 | 13.00 | 0.12 | 0.93% | 12.84 | 13.18 | 121960 | 15823.43 | 1.78% |
| 2025-02-07 | 12.67 | 12.88 | 0.18 | 1.42% | 12.64 | 13.02 | 139047 | 17922.57 | 2.03% |
| 2025-02-06 | 12.67 | 12.70 | 0.00 | 0.00% | 12.58 | 12.77 | 118427 | 14996.83 | 1.73% |
| 2025-02-05 | 12.50 | 12.70 | 0.57 | 4.70% | 12.38 | 12.77 | 188868 | 23874.58 | 2.76% |
| 2025-01-27 | 12.10 | 12.13 | 0.23 | 1.93% | 12.02 | 12.35 | 135126 | 16469.74 | 1.98% |
| 2025-01-24 | 11.85 | 11.90 | 0.04 | 0.34% | 11.69 | 11.98 | 65990 | 7810.43 | 0.96% |
| 2025-01-23 | 11.83 | 11.86 | -0.01 | -0.08% | 11.83 | 12.08 | 114590 | 13717.82 | 1.68% |
| 2025-01-22 | 11.79 | 11.87 | 0.13 | 1.11% | 11.68 | 11.97 | 111456 | 13194.39 | 1.63% |
| 2025-01-21 | 11.76 | 11.74 | -0.03 | -0.25% | 11.61 | 11.82 | 46722 | 5470.39 | 0.68% |
| 2025-01-20 | 11.90 | 11.77 | -0.09 | -0.76% | 11.71 | 11.90 | 63300 | 7447.89 | 0.93% |
| 2025-01-17 | 11.89 | 11.86 | -0.02 | -0.17% | 11.80 | 11.92 | 54948 | 6516.66 | 0.80% |
| 2025-01-16 | 11.75 | 11.88 | 0.17 | 1.45% | 11.75 | 11.97 | 88826 | 10541.62 | 1.30% |
| 2025-01-15 | 11.61 | 11.71 | 0.02 | 0.17% | 11.49 | 11.71 | 69067 | 8024.08 | 1.01% |
| 2025-01-14 | 11.49 | 11.69 | 0.15 | 1.30% | 11.32 | 11.69 | 101783 | 11756.14 | 1.49% |
| 2025-01-13 | 11.24 | 11.54 | 0.18 | 1.58% | 11.17 | 11.60 | 58564 | 6716.50 | 0.86% |
| 2025-01-10 | 11.58 | 11.36 | -0.18 | -1.56% | 11.35 | 11.67 | 54157 | 6214.27 | 0.79% |
| 2025-01-09 | 11.52 | 11.54 | -0.02 | -0.17% | 11.44 | 11.61 | 44965 | 5183.53 | 0.66% |
| 2025-01-08 | 11.52 | 11.56 | -0.02 | -0.17% | 11.38 | 11.75 | 85740 | 9930.03 | 1.25% |
| 2025-01-07 | 11.35 | 11.58 | 0.28 | 2.48% | 11.21 | 11.60 | 70834 | 8121.78 | 1.04% |
| 2025-01-06 | 11.40 | 11.30 | -0.27 | -2.33% | 11.00 | 11.55 | 108828 | 12320.97 | 1.59% |
| 2025-01-03 | 11.55 | 11.57 | 0.12 | 1.05% | 11.38 | 11.74 | 132849 | 15386.79 | 1.94% |
| 2025-01-02 | 11.45 | 11.45 | 0.00 | 0.00% | 11.37 | 11.72 | 85542 | 9883.24 | 1.25% |
| 2024-12-31 | 11.67 | 11.45 | -0.22 | -1.89% | 11.43 | 11.69 | 56866 | 6566.08 | 0.83% |
| 2024-12-30 | 11.83 | 11.67 | -0.22 | -1.85% | 11.61 | 11.88 | 74592 | 8719.64 | 1.09% |
| 2024-12-27 | 11.74 | 11.89 | 0.15 | 1.28% | 11.71 | 11.96 | 59008 | 6994.45 | 0.86% |
| 2024-12-26 | 11.70 | 11.74 | 0.01 | 0.09% | 11.66 | 11.84 | 56265 | 6620.56 | 0.82% |
| 2024-12-25 | 11.88 | 11.73 | -0.14 | -1.18% | 11.61 | 11.88 | 60897 | 7135.65 | 0.89% |
| 2024-12-24 | 11.81 | 11.87 | -0.02 | -0.17% | 11.73 | 11.93 | 69421 | 8210.06 | 1.01% |
| 2024-12-23 | 12.11 | 11.89 | -0.14 | -1.16% | 11.85 | 12.13 | 82157 | 9831.66 | 1.20% |
| 2024-12-20 | 11.98 | 12.03 | 0.01 | 0.08% | 11.93 | 12.10 | 59217 | 7126.01 | 0.87% |
| 2024-12-19 | 12.06 | 12.02 | -0.18 | -1.48% | 11.86 | 12.11 | 71752 | 8608.64 | 1.05% |
| 2024-12-18 | 12.24 | 12.20 | -0.05 | -0.41% | 12.14 | 12.33 | 59595 | 7286.58 | 0.87% |
| 2024-12-17 | 12.61 | 12.25 | -0.32 | -2.55% | 12.23 | 12.69 | 80998 | 10043.96 | 1.18% |
| 2024-12-16 | 12.67 | 12.57 | -0.25 | -1.95% | 12.52 | 12.80 | 75421 | 9536.34 | 1.10% |
| 2024-12-13 | 13.02 | 12.82 | -0.40 | -3.03% | 12.80 | 13.11 | 112997 | 14604.33 | 1.65% |
| 2024-12-12 | 13.11 | 13.22 | 0.14 | 1.07% | 13.10 | 13.53 | 162876 | 21644.76 | 2.38% |
| 2024-12-11 | 12.90 | 13.08 | 0.23 | 1.79% | 12.86 | 13.09 | 130407 | 16954.32 | 1.91% |
| 2024-12-10 | 13.04 | 12.85 | 0.04 | 0.31% | 12.77 | 13.09 | 124840 | 16107.30 | 1.83% |
| 2024-12-09 | 12.80 | 12.81 | 0.13 | 1.03% | 12.75 | 13.00 | 127424 | 16401.96 | 1.86% |
| 2024-12-06 | 12.57 | 12.68 | 0.05 | 0.40% | 12.51 | 12.72 | 83894 | 10591.03 | 1.23% |
| 2024-12-05 | 12.58 | 12.63 | 0.02 | 0.16% | 12.44 | 12.68 | 72299 | 9069.20 | 1.06% |
| 2024-12-04 | 12.51 | 12.61 | 0.06 | 0.48% | 12.45 | 12.74 | 98895 | 12474.03 | 1.45% |
| 2024-12-03 | 12.64 | 12.55 | 0.01 | 0.08% | 12.45 | 12.74 | 84716 | 10642.36 | 1.24% |
| 2024-12-02 | 12.40 | 12.54 | 0.04 | 0.32% | 12.37 | 12.54 | 83914 | 10473.38 | 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。
