| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 25.51 | 25.50 | 0.53 | 2.12% | 25.38 | 26.00 | 529437 | 135665.44 | 2.22% |
| 2025-12-11 | 25.68 | 24.97 | -0.36 | -1.42% | 24.92 | 25.87 | 410166 | 103973.50 | 1.72% |
| 2025-12-10 | 25.35 | 25.33 | 0.14 | 0.56% | 25.20 | 25.64 | 323022 | 81945.44 | 1.36% |
| 2025-12-09 | 26.05 | 25.19 | -1.11 | -4.22% | 24.95 | 26.05 | 536489 | 136240.98 | 2.25% |
| 2025-12-08 | 26.41 | 26.30 | 0.07 | 0.27% | 25.74 | 26.49 | 531232 | 138680.84 | 2.23% |
| 2025-12-05 | 25.00 | 26.23 | 1.16 | 4.63% | 24.95 | 26.43 | 684243 | 176793.09 | 2.87% |
| 2025-12-04 | 25.00 | 25.07 | 0.97 | 4.02% | 24.68 | 25.93 | 753036 | 189904.67 | 3.16% |
| 2025-12-03 | 23.79 | 24.10 | 0.30 | 1.26% | 23.75 | 24.37 | 324407 | 78198.91 | 1.36% |
| 2025-12-02 | 23.85 | 23.80 | -0.30 | -1.24% | 23.63 | 24.00 | 267510 | 63738.64 | 1.12% |
| 2025-12-01 | 23.83 | 24.10 | 1.12 | 4.87% | 23.72 | 24.29 | 518172 | 124387.55 | 2.17% |
| 2025-11-28 | 22.91 | 22.98 | 0.19 | 0.83% | 22.68 | 23.24 | 209779 | 48207.57 | 0.88% |
| 2025-11-27 | 22.88 | 22.79 | 0.24 | 1.06% | 22.75 | 23.42 | 257021 | 59323.44 | 1.08% |
| 2025-11-26 | 22.88 | 22.55 | -0.18 | -0.79% | 22.54 | 22.92 | 173103 | 39304.48 | 0.73% |
| 2025-11-25 | 22.31 | 22.73 | 0.67 | 3.04% | 22.21 | 22.98 | 318018 | 72114.10 | 1.33% |
| 2025-11-24 | 22.43 | 22.06 | -0.13 | -0.59% | 21.90 | 22.44 | 288444 | 63979.86 | 1.21% |
| 2025-11-21 | 22.78 | 22.19 | -1.02 | -4.39% | 22.07 | 22.92 | 350734 | 78621.91 | 1.47% |
| 2025-11-20 | 23.41 | 23.21 | -0.13 | -0.56% | 23.10 | 23.82 | 278191 | 65347.60 | 1.17% |
| 2025-11-19 | 22.76 | 23.34 | 0.67 | 2.96% | 22.72 | 23.50 | 326695 | 75416.05 | 1.37% |
| 2025-11-18 | 22.98 | 22.67 | -0.55 | -2.37% | 22.47 | 23.01 | 352634 | 80039.03 | 1.48% |
| 2025-11-17 | 23.60 | 23.22 | -0.75 | -3.13% | 22.98 | 23.67 | 422278 | 98344.90 | 1.77% |
| 2025-11-14 | 24.05 | 23.97 | -0.48 | -1.96% | 23.81 | 24.40 | 286399 | 69178.05 | 1.20% |
| 2025-11-13 | 24.20 | 24.45 | 0.52 | 2.17% | 24.09 | 24.88 | 513880 | 125985.48 | 2.16% |
| 2025-11-12 | 23.69 | 23.93 | 0.14 | 0.59% | 23.52 | 24.42 | 365783 | 87668.70 | 1.53% |
| 2025-11-11 | 24.06 | 23.79 | -0.12 | -0.50% | 23.43 | 24.30 | 325582 | 77272.70 | 1.37% |
| 2025-11-10 | 23.71 | 23.91 | 0.38 | 1.61% | 23.53 | 24.12 | 352534 | 83912.59 | 1.48% |
| 2025-11-07 | 23.43 | 23.53 | -0.03 | -0.13% | 23.28 | 23.90 | 280075 | 66198.63 | 1.18% |
| 2025-11-06 | 22.88 | 23.56 | 0.71 | 3.11% | 22.75 | 23.60 | 365312 | 85334.29 | 1.53% |
| 2025-11-05 | 22.00 | 22.85 | 0.34 | 1.51% | 21.89 | 22.98 | 314173 | 70760.55 | 1.32% |
| 2025-11-04 | 23.21 | 22.51 | -0.87 | -3.72% | 22.31 | 23.34 | 415622 | 94521.67 | 1.74% |
| 2025-11-03 | 23.87 | 23.38 | -0.59 | -2.46% | 22.70 | 23.88 | 520581 | 120832.38 | 2.18% |
| 2025-10-31 | 24.36 | 23.97 | -0.74 | -2.99% | 23.95 | 24.83 | 426275 | 103473.35 | 1.79% |
| 2025-10-30 | 24.51 | 24.71 | -0.09 | -0.36% | 24.37 | 25.37 | 559287 | 139543.33 | 2.35% |
| 2025-10-29 | 24.26 | 24.80 | 0.75 | 3.12% | 24.21 | 24.90 | 544764 | 133817.22 | 2.29% |
| 2025-10-28 | 24.65 | 24.05 | -0.82 | -3.30% | 23.80 | 24.85 | 584487 | 142165.34 | 2.45% |
| 2025-10-27 | 24.50 | 24.87 | 0.67 | 2.77% | 24.09 | 25.39 | 856895 | 211992.70 | 3.60% |
| 2025-10-24 | 23.55 | 24.20 | 0.95 | 4.09% | 23.02 | 24.20 | 676031 | 159410.67 | 2.84% |
| 2025-10-23 | 22.61 | 23.25 | 0.62 | 2.74% | 22.26 | 23.25 | 385177 | 87847.24 | 1.62% |
| 2025-10-22 | 21.99 | 22.63 | -0.05 | -0.22% | 21.83 | 22.71 | 305652 | 68495.47 | 1.28% |
| 2025-10-21 | 22.41 | 22.68 | 0.44 | 1.98% | 22.19 | 23.05 | 414778 | 94368.39 | 1.74% |
| 2025-10-20 | 22.32 | 22.24 | 0.06 | 0.27% | 22.13 | 22.54 | 326963 | 72930.00 | 1.37% |
| 2025-10-17 | 23.00 | 22.18 | -0.69 | -3.02% | 22.10 | 23.16 | 397046 | 89478.63 | 1.67% |
| 2025-10-16 | 23.00 | 22.87 | -0.33 | -1.42% | 22.71 | 23.32 | 404280 | 92990.76 | 1.70% |
| 2025-10-15 | 22.64 | 23.20 | 0.65 | 2.88% | 22.51 | 23.26 | 495598 | 113460.73 | 2.08% |
| 2025-10-14 | 24.20 | 22.55 | -0.89 | -3.80% | 22.33 | 24.29 | 794012 | 185365.09 | 3.33% |
| 2025-10-13 | 22.45 | 23.44 | -0.43 | -1.80% | 22.45 | 23.62 | 837507 | 192559.55 | 3.51% |
| 2025-10-10 | 24.15 | 23.87 | -0.33 | -1.36% | 23.65 | 25.15 | 1100992 | 265946.81 | 4.62% |
| 2025-10-09 | 23.04 | 24.20 | 2.20 | 10.00% | 22.81 | 24.20 | 1008006 | 239396.38 | 4.23% |
| 2025-09-30 | 21.73 | 22.00 | 0.48 | 2.23% | 21.58 | 22.58 | 756498 | 167207.84 | 3.17% |
| 2025-09-29 | 20.90 | 21.52 | 0.78 | 3.76% | 20.67 | 21.53 | 687333 | 145369.83 | 2.88% |
| 2025-09-26 | 20.38 | 20.74 | 0.28 | 1.37% | 20.37 | 21.09 | 583445 | 121200.38 | 2.45% |
| 2025-09-25 | 20.41 | 20.46 | 1.17 | 6.07% | 19.93 | 20.70 | 1197148 | 243895.22 | 5.02% |
| 2025-09-24 | 18.86 | 19.29 | 0.33 | 1.74% | 18.76 | 19.36 | 351318 | 67070.08 | 1.47% |
| 2025-09-23 | 18.93 | 18.96 | -0.01 | -0.05% | 18.56 | 19.32 | 401485 | 76147.73 | 1.68% |
| 2025-09-22 | 19.31 | 18.97 | -0.08 | -0.42% | 18.74 | 19.35 | 328607 | 62177.07 | 1.38% |
| 2025-09-19 | 19.05 | 19.05 | 0.03 | 0.16% | 18.96 | 19.33 | 335262 | 64065.54 | 1.41% |
| 2025-09-18 | 19.40 | 19.02 | -0.76 | -3.84% | 18.85 | 19.49 | 592714 | 113854.64 | 2.49% |
| 2025-09-17 | 19.47 | 19.78 | 0.13 | 0.66% | 19.32 | 19.93 | 487347 | 95561.65 | 2.05% |
| 2025-09-16 | 20.30 | 19.65 | -0.36 | -1.80% | 19.10 | 20.48 | 773406 | 151248.55 | 3.25% |
| 2025-09-15 | 20.05 | 20.01 | -0.29 | -1.43% | 19.94 | 20.36 | 590148 | 118819.45 | 2.48% |
| 2025-09-12 | 19.47 | 20.30 | 0.96 | 4.96% | 19.42 | 20.59 | 1025526 | 206149.91 | 4.30% |
| 2025-09-11 | 19.03 | 19.34 | 0.36 | 1.90% | 18.88 | 19.35 | 407672 | 78169.19 | 1.71% |
| 2025-09-10 | 19.03 | 18.98 | -0.24 | -1.25% | 18.70 | 19.16 | 374963 | 70950.66 | 1.57% |
| 2025-09-09 | 18.89 | 19.22 | 0.30 | 1.59% | 18.84 | 19.58 | 598224 | 115239.96 | 2.51% |
| 2025-09-08 | 19.35 | 18.92 | -0.33 | -1.71% | 18.75 | 19.38 | 490839 | 92979.18 | 2.06% |
| 2025-09-05 | 18.56 | 19.25 | 0.68 | 3.66% | 18.53 | 19.25 | 427933 | 81243.16 | 1.80% |
| 2025-09-04 | 19.11 | 18.57 | -0.54 | -2.83% | 18.36 | 19.29 | 491743 | 91879.91 | 2.06% |
| 2025-09-03 | 19.43 | 19.11 | 0.05 | 0.26% | 18.85 | 19.60 | 508286 | 97574.61 | 2.13% |
| 2025-09-02 | 19.37 | 19.06 | -0.27 | -1.40% | 18.89 | 19.39 | 547021 | 104687.07 | 2.30% |
| 2025-09-01 | 18.88 | 19.33 | 0.68 | 3.65% | 18.63 | 19.45 | 836374 | 160358.17 | 3.51% |
| 2025-08-29 | 18.25 | 18.65 | 0.47 | 2.59% | 18.25 | 18.80 | 530268 | 98591.11 | 2.23% |
| 2025-08-28 | 18.05 | 18.18 | 0.03 | 0.17% | 17.68 | 18.29 | 394683 | 71082.69 | 1.66% |
| 2025-08-27 | 18.58 | 18.15 | -0.43 | -2.31% | 18.14 | 18.65 | 410791 | 75697.52 | 1.72% |
| 2025-08-26 | 18.68 | 18.58 | -0.09 | -0.48% | 18.45 | 18.78 | 355005 | 66092.63 | 1.49% |
| 2025-08-25 | 18.19 | 18.67 | 0.73 | 4.07% | 18.19 | 18.84 | 676779 | 125929.18 | 2.84% |
| 2025-08-22 | 17.98 | 17.94 | -0.04 | -0.22% | 17.83 | 18.07 | 277090 | 49660.95 | 1.16% |
| 2025-08-21 | 18.08 | 17.98 | -0.07 | -0.39% | 17.88 | 18.15 | 242405 | 43671.23 | 1.02% |
| 2025-08-20 | 17.65 | 18.05 | 0.27 | 1.52% | 17.61 | 18.20 | 316007 | 56849.75 | 1.33% |
| 2025-08-19 | 17.91 | 17.78 | -0.18 | -1.00% | 17.70 | 18.15 | 325873 | 58264.62 | 1.37% |
| 2025-08-18 | 18.32 | 17.96 | -0.34 | -1.86% | 17.90 | 18.39 | 495964 | 89584.90 | 2.08% |
| 2025-08-15 | 17.88 | 18.30 | 0.27 | 1.50% | 17.88 | 18.42 | 347680 | 63329.01 | 1.46% |
西部矿业(601168)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。
