| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 18.25 | 18.03 | -0.23 | -1.26% | 17.98 | 18.36 | 369800 | 67149.43 | 1.55% |
| 2025-08-13 | 17.89 | 18.26 | 0.48 | 2.70% | 17.88 | 18.35 | 509147 | 92707.02 | 2.14% |
| 2025-08-12 | 17.73 | 17.78 | 0.01 | 0.06% | 17.56 | 17.81 | 256000 | 45352.93 | 1.07% |
| 2025-08-11 | 17.85 | 17.77 | 0.18 | 1.02% | 17.55 | 17.90 | 373723 | 66322.43 | 1.57% |
| 2025-08-08 | 17.35 | 17.59 | 0.16 | 0.92% | 17.33 | 17.84 | 374101 | 65879.62 | 1.57% |
| 2025-08-07 | 17.52 | 17.43 | -0.04 | -0.23% | 17.17 | 17.57 | 281210 | 48765.88 | 1.18% |
| 2025-08-06 | 17.30 | 17.47 | 0.10 | 0.58% | 17.29 | 17.55 | 256730 | 44797.50 | 1.08% |
| 2025-08-05 | 17.41 | 17.37 | 0.08 | 0.46% | 17.22 | 17.52 | 283009 | 49193.44 | 1.19% |
| 2025-08-04 | 16.91 | 17.29 | 0.26 | 1.53% | 16.91 | 17.36 | 276196 | 47612.54 | 1.16% |
| 2025-08-01 | 16.74 | 17.03 | 0.34 | 2.04% | 16.72 | 17.13 | 392404 | 66675.08 | 1.65% |
| 2025-07-31 | 16.90 | 16.69 | -0.67 | -3.86% | 16.62 | 17.00 | 510419 | 85600.15 | 2.14% |
| 2025-07-30 | 17.36 | 17.36 | 0.01 | 0.06% | 17.27 | 17.60 | 345123 | 60183.37 | 1.45% |
| 2025-07-29 | 17.12 | 17.35 | 0.21 | 1.23% | 17.08 | 17.42 | 415428 | 71638.28 | 1.74% |
| 2025-07-28 | 17.36 | 17.14 | -0.34 | -1.95% | 16.90 | 17.36 | 472571 | 80959.91 | 1.98% |
| 2025-07-25 | 17.55 | 17.48 | -0.17 | -0.96% | 17.37 | 17.59 | 267011 | 46648.00 | 1.12% |
| 2025-07-24 | 17.20 | 17.65 | 0.40 | 2.32% | 17.15 | 17.65 | 454235 | 79306.00 | 1.91% |
| 2025-07-23 | 17.49 | 17.25 | -0.08 | -0.46% | 17.16 | 17.50 | 427623 | 74018.07 | 1.79% |
| 2025-07-22 | 16.89 | 17.33 | 0.44 | 2.61% | 16.80 | 17.33 | 555118 | 94866.02 | 2.33% |
| 2025-07-21 | 16.58 | 16.89 | 0.50 | 3.05% | 16.54 | 16.90 | 540984 | 90589.96 | 2.27% |
| 2025-07-18 | 16.28 | 16.39 | 0.21 | 1.30% | 16.25 | 16.55 | 412895 | 67715.55 | 1.73% |
| 2025-07-17 | 16.23 | 16.18 | -0.04 | -0.25% | 16.13 | 16.27 | 214400 | 34696.22 | 0.90% |
| 2025-07-16 | 16.30 | 16.22 | -0.08 | -0.49% | 16.13 | 16.32 | 199492 | 32357.73 | 0.84% |
| 2025-07-15 | 16.36 | 16.30 | -0.11 | -0.67% | 16.23 | 16.50 | 245272 | 40124.53 | 1.03% |
| 2025-07-14 | 16.53 | 16.41 | -0.09 | -0.55% | 16.39 | 16.59 | 366776 | 60389.79 | 1.54% |
| 2025-07-11 | 16.45 | 16.50 | 0.10 | 0.61% | 16.37 | 16.75 | 459618 | 75972.30 | 1.93% |
| 2025-07-10 | 16.33 | 16.40 | 0.08 | 0.49% | 16.28 | 16.44 | 264724 | 43287.09 | 1.11% |
| 2025-07-09 | 17.15 | 16.32 | -0.65 | -3.83% | 16.28 | 17.25 | 719241 | 118710.67 | 3.02% |
| 2025-07-08 | 17.09 | 16.97 | -0.08 | -0.47% | 16.92 | 17.18 | 250605 | 42612.09 | 1.05% |
| 2025-07-07 | 16.90 | 17.05 | -0.05 | -0.29% | 16.84 | 17.12 | 217152 | 36958.59 | 0.91% |
| 2025-07-04 | 17.39 | 17.10 | -0.47 | -2.68% | 17.06 | 17.45 | 401473 | 68968.30 | 1.68% |
| 2025-07-03 | 17.55 | 17.57 | 0.20 | 1.15% | 17.34 | 17.66 | 378150 | 66178.77 | 1.59% |
| 2025-07-02 | 16.78 | 17.37 | 0.53 | 3.15% | 16.72 | 17.63 | 686607 | 118914.97 | 2.88% |
| 2025-07-01 | 16.74 | 16.84 | 0.21 | 1.26% | 16.42 | 16.85 | 288587 | 47918.91 | 1.21% |
| 2025-06-30 | 16.66 | 16.63 | 0.03 | 0.18% | 16.47 | 16.73 | 364846 | 60461.43 | 1.53% |
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。
