| 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 | 28.39 | 27.98 | -0.42 | -1.48% | 27.85 | 28.52 | 201252 | 56587.19 | 2.27% |
| 2025-10-23 | 27.76 | 28.40 | -0.13 | -0.46% | 27.35 | 28.65 | 290977 | 81147.66 | 3.28% |
| 2025-10-22 | 27.13 | 28.53 | -1.48 | -4.93% | 27.12 | 28.68 | 343568 | 96245.36 | 3.87% |
| 2025-10-21 | 30.90 | 30.01 | 0.01 | 0.03% | 29.79 | 30.90 | 332728 | 100795.66 | 3.75% |
| 2025-10-20 | 30.50 | 30.00 | -3.26 | -9.80% | 29.95 | 31.31 | 460805 | 140075.02 | 5.19% |
| 2025-10-17 | 33.60 | 33.26 | 1.17 | 3.65% | 32.80 | 34.66 | 516785 | 173850.30 | 5.82% |
| 2025-10-16 | 32.93 | 32.09 | -2.12 | -6.20% | 31.81 | 33.58 | 406786 | 133146.30 | 4.59% |
| 2025-10-15 | 34.78 | 34.21 | 0.21 | 0.62% | 32.47 | 35.00 | 462114 | 155199.09 | 5.21% |
| 2025-10-14 | 35.00 | 34.00 | 1.10 | 3.34% | 32.93 | 36.00 | 753396 | 261429.81 | 8.49% |
| 2025-10-13 | 30.40 | 32.90 | 2.99 | 10.00% | 30.32 | 32.90 | 566233 | 180237.55 | 6.38% |
| 2025-10-10 | 31.50 | 29.91 | -2.98 | -9.06% | 29.73 | 31.50 | 455912 | 138392.81 | 5.14% |
| 2025-10-09 | 32.16 | 32.89 | 2.99 | 10.00% | 31.01 | 32.89 | 606809 | 193880.11 | 6.84% |
| 2025-09-30 | 30.33 | 29.90 | 0.08 | 0.27% | 29.75 | 30.68 | 342400 | 103297.36 | 3.86% |
| 2025-09-29 | 29.88 | 29.82 | 0.38 | 1.29% | 28.70 | 30.58 | 307651 | 91035.59 | 3.47% |
| 2025-09-26 | 29.51 | 29.44 | -0.30 | -1.01% | 29.29 | 30.32 | 219896 | 65479.71 | 2.48% |
| 2025-09-25 | 30.00 | 29.74 | -1.15 | -3.72% | 29.51 | 30.39 | 302757 | 90456.89 | 3.41% |
| 2025-09-24 | 30.36 | 30.89 | -0.32 | -1.03% | 29.89 | 31.40 | 430658 | 131511.56 | 4.85% |
| 2025-09-23 | 31.50 | 31.21 | 0.41 | 1.33% | 30.50 | 33.00 | 594670 | 188838.89 | 6.70% |
| 2025-09-22 | 29.55 | 30.80 | 2.43 | 8.57% | 28.69 | 31.06 | 531728 | 157884.27 | 5.99% |
| 2025-09-19 | 27.84 | 28.37 | 0.32 | 1.14% | 27.84 | 28.62 | 289850 | 81966.95 | 3.27% |
| 2025-09-18 | 28.30 | 28.05 | -1.81 | -6.06% | 27.76 | 29.19 | 455256 | 129684.21 | 5.13% |
| 2025-09-17 | 30.50 | 29.86 | -1.66 | -5.27% | 29.55 | 30.65 | 459427 | 137865.42 | 5.18% |
| 2025-09-16 | 32.18 | 31.52 | 0.88 | 2.87% | 30.00 | 32.18 | 561245 | 174644.05 | 6.33% |
| 2025-09-15 | 30.10 | 30.64 | -0.71 | -2.26% | 29.66 | 31.36 | 441432 | 134171.39 | 4.98% |
| 2025-09-12 | 31.04 | 31.35 | -0.64 | -2.00% | 29.69 | 33.00 | 698452 | 217298.08 | 7.87% |
| 2025-09-11 | 32.50 | 31.99 | -1.21 | -3.64% | 30.62 | 33.08 | 786997 | 247085.03 | 8.87% |
| 2025-09-10 | 29.46 | 33.20 | 2.29 | 7.41% | 29.46 | 33.66 | 892290 | 284415.03 | 10.06% |
| 2025-09-09 | 29.16 | 30.91 | 2.81 | 10.00% | 28.88 | 30.91 | 646818 | 194923.09 | 7.29% |
| 2025-09-08 | 31.74 | 28.10 | -1.72 | -5.77% | 27.52 | 31.78 | 799013 | 235476.20 | 11.68% |
| 2025-09-05 | 25.60 | 29.82 | 2.71 | 10.00% | 25.60 | 29.82 | 621854 | 172154.94 | 9.09% |
| 2025-09-04 | 27.50 | 27.11 | 0.60 | 2.26% | 25.61 | 28.34 | 770367 | 208286.56 | 11.26% |
| 2025-09-03 | 25.40 | 26.51 | 2.41 | 10.00% | 25.00 | 26.51 | 714953 | 186744.44 | 10.45% |
| 2025-09-02 | 23.11 | 24.10 | 2.19 | 10.00% | 23.09 | 24.10 | 409326 | 98168.19 | 5.98% |
| 2025-09-01 | 20.90 | 21.91 | 1.99 | 9.99% | 20.89 | 21.91 | 293243 | 63643.06 | 4.29% |
| 2025-08-29 | 19.17 | 19.92 | 0.85 | 4.46% | 19.15 | 20.08 | 375422 | 73657.96 | 5.49% |
| 2025-08-28 | 18.92 | 19.07 | 0.15 | 0.79% | 18.59 | 19.25 | 164790 | 31251.72 | 2.41% |
| 2025-08-27 | 19.40 | 18.92 | -0.49 | -2.52% | 18.91 | 19.46 | 161334 | 30932.35 | 2.36% |
| 2025-08-26 | 19.38 | 19.41 | 0.12 | 0.62% | 19.24 | 19.48 | 180398 | 34918.09 | 2.64% |
| 2025-08-25 | 19.20 | 19.29 | 0.43 | 2.28% | 19.12 | 19.30 | 235659 | 45354.50 | 3.45% |
| 2025-08-22 | 18.96 | 18.86 | -0.10 | -0.53% | 18.70 | 18.96 | 129279 | 24313.30 | 1.89% |
| 2025-08-21 | 19.14 | 18.96 | -0.11 | -0.58% | 18.89 | 19.24 | 124471 | 23728.08 | 1.82% |
| 2025-08-20 | 18.89 | 19.07 | 0.06 | 0.32% | 18.82 | 19.10 | 103704 | 19686.68 | 1.52% |
| 2025-08-19 | 19.03 | 19.01 | -0.19 | -0.99% | 18.98 | 19.10 | 113625 | 21605.58 | 1.66% |
| 2025-08-18 | 19.02 | 19.20 | -0.06 | -0.31% | 18.91 | 19.31 | 157786 | 30069.12 | 2.31% |
| 2025-08-15 | 19.08 | 19.26 | -0.04 | -0.21% | 19.00 | 19.32 | 103146 | 19785.91 | 1.51% |
| 2025-08-14 | 19.58 | 19.30 | -0.25 | -1.28% | 19.25 | 19.62 | 134072 | 26036.18 | 1.96% |
| 2025-08-13 | 19.44 | 19.55 | 0.10 | 0.51% | 19.35 | 19.58 | 132251 | 25747.70 | 1.93% |
| 2025-08-12 | 19.42 | 19.45 | -0.08 | -0.41% | 19.35 | 19.53 | 119060 | 23141.77 | 1.74% |
| 2025-08-11 | 19.80 | 19.53 | -0.91 | -4.45% | 19.41 | 19.80 | 232927 | 45552.47 | 3.41% |
| 2025-08-08 | 20.27 | 20.44 | 0.33 | 1.64% | 20.13 | 20.62 | 254527 | 51884.92 | 3.72% |
| 2025-08-07 | 19.52 | 20.11 | 0.56 | 2.86% | 19.43 | 20.20 | 253385 | 50318.38 | 3.70% |
| 2025-08-06 | 19.50 | 19.55 | 0.04 | 0.21% | 19.36 | 19.60 | 122342 | 23847.63 | 1.79% |
| 2025-08-05 | 19.96 | 19.51 | -0.45 | -2.25% | 19.49 | 20.03 | 228627 | 45066.22 | 3.34% |
| 2025-08-04 | 19.77 | 19.96 | 0.89 | 4.67% | 19.63 | 20.11 | 307803 | 61206.20 | 4.50% |
| 2025-08-01 | 18.90 | 19.07 | 0.05 | 0.26% | 18.88 | 19.12 | 95561 | 18136.00 | 1.40% |
| 2025-07-31 | 19.04 | 19.02 | -0.45 | -2.31% | 18.90 | 19.19 | 153054 | 29089.56 | 2.24% |
| 2025-07-30 | 19.56 | 19.47 | 0.02 | 0.10% | 19.35 | 19.70 | 136884 | 26773.13 | 2.00% |
| 2025-07-29 | 19.58 | 19.45 | -0.23 | -1.17% | 19.16 | 19.62 | 162676 | 31509.93 | 2.38% |
| 2025-07-28 | 19.69 | 19.68 | -0.14 | -0.71% | 19.52 | 19.77 | 148204 | 29102.93 | 2.17% |
| 2025-07-25 | 19.76 | 19.82 | -0.08 | -0.40% | 19.75 | 20.17 | 150592 | 29943.23 | 2.20% |
| 2025-07-24 | 20.00 | 19.90 | -0.74 | -3.59% | 19.75 | 20.16 | 242909 | 48355.66 | 3.55% |
| 2025-07-23 | 21.38 | 20.64 | -0.22 | -1.05% | 20.56 | 21.39 | 226510 | 47064.23 | 3.31% |
| 2025-07-22 | 19.89 | 20.86 | 1.36 | 6.97% | 19.81 | 21.40 | 516639 | 106462.82 | 7.55% |
| 2025-07-21 | 19.47 | 19.50 | 0.11 | 0.57% | 19.27 | 19.52 | 139294 | 27041.92 | 2.04% |
| 2025-07-18 | 19.68 | 19.39 | -0.38 | -1.92% | 19.28 | 19.68 | 205511 | 39930.89 | 3.00% |
| 2025-07-17 | 20.06 | 19.77 | -0.34 | -1.69% | 19.61 | 20.06 | 176393 | 34847.80 | 2.58% |
| 2025-07-16 | 19.90 | 20.11 | -0.21 | -1.03% | 19.82 | 20.12 | 122504 | 24459.08 | 1.79% |
| 2025-07-15 | 19.85 | 20.32 | 0.17 | 0.84% | 19.61 | 20.78 | 254130 | 51223.74 | 3.72% |
| 2025-07-14 | 20.43 | 20.15 | 0.19 | 0.95% | 20.01 | 20.48 | 201166 | 40685.79 | 2.94% |
| 2025-07-11 | 19.82 | 19.96 | 0.20 | 1.01% | 19.65 | 20.00 | 145028 | 28802.12 | 2.12% |
| 2025-07-10 | 19.94 | 19.76 | -0.03 | -0.15% | 19.57 | 20.01 | 112185 | 22173.80 | 1.64% |
| 2025-07-09 | 19.83 | 19.79 | -0.38 | -1.88% | 19.65 | 20.09 | 141099 | 27942.12 | 2.06% |
| 2025-07-08 | 20.10 | 20.17 | 0.27 | 1.36% | 19.92 | 20.42 | 138960 | 28030.28 | 2.03% |
| 2025-07-07 | 19.80 | 19.90 | -0.35 | -1.73% | 19.62 | 20.15 | 115209 | 22972.23 | 1.68% |
| 2025-07-04 | 20.07 | 20.25 | -0.21 | -1.03% | 19.63 | 20.34 | 190792 | 38022.19 | 2.79% |
| 2025-07-03 | 20.22 | 20.46 | 0.14 | 0.69% | 20.15 | 20.64 | 138856 | 28326.57 | 2.03% |
| 2025-07-02 | 20.68 | 20.32 | -0.38 | -1.84% | 20.20 | 20.73 | 192136 | 39290.55 | 2.81% |
| 2025-07-01 | 20.66 | 20.70 | 0.35 | 1.72% | 20.41 | 20.88 | 286661 | 59211.32 | 4.19% |
| 2025-06-30 | 19.70 | 20.35 | 0.07 | 0.35% | 19.68 | 20.50 | 254048 | 51236.62 | 3.71% |
| 2025-06-27 | 20.51 | 20.28 | -0.59 | -2.83% | 20.15 | 20.81 | 221484 | 45252.60 | 3.24% |
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。
