| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 16.18 | 16.60 | 0.73 | 4.60% | 16.18 | 16.75 | 709624 | 117416.96 | 2.98% |
| 2025-06-26 | 15.77 | 15.87 | 0.33 | 2.12% | 15.77 | 16.20 | 471072 | 75346.73 | 1.98% |
| 2025-06-25 | 15.49 | 15.54 | 0.15 | 0.97% | 15.38 | 15.55 | 191716 | 29628.82 | 0.80% |
| 2025-06-24 | 15.27 | 15.39 | 0.23 | 1.52% | 15.22 | 15.54 | 298797 | 46034.89 | 1.25% |
| 2025-06-23 | 15.30 | 15.16 | -0.15 | -0.98% | 15.15 | 15.54 | 315907 | 48260.19 | 1.33% |
| 2025-06-20 | 15.54 | 15.31 | -0.19 | -1.23% | 15.20 | 15.59 | 333523 | 51405.71 | 1.40% |
| 2025-06-19 | 16.66 | 16.50 | -0.18 | -1.08% | 16.45 | 16.71 | 278281 | 46089.89 | 1.17% |
| 2025-06-18 | 16.77 | 16.68 | -0.05 | -0.30% | 16.51 | 16.78 | 232691 | 38764.55 | 0.98% |
| 2025-06-17 | 16.68 | 16.73 | 0.05 | 0.30% | 16.55 | 16.78 | 187427 | 31303.30 | 0.79% |
| 2025-06-16 | 16.60 | 16.68 | 0.16 | 0.97% | 16.56 | 16.88 | 360378 | 60194.65 | 1.51% |
| 2025-06-13 | 16.60 | 16.52 | -0.09 | -0.54% | 16.47 | 16.70 | 311945 | 51669.99 | 1.31% |
| 2025-06-12 | 16.52 | 16.61 | 0.06 | 0.36% | 16.46 | 16.68 | 247919 | 41089.55 | 1.04% |
| 2025-06-11 | 16.42 | 16.55 | 0.10 | 0.61% | 16.41 | 16.65 | 249192 | 41306.09 | 1.05% |
| 2025-06-10 | 16.47 | 16.45 | 0.02 | 0.12% | 16.33 | 16.58 | 273995 | 45091.78 | 1.15% |
| 2025-06-09 | 16.31 | 16.43 | 0.05 | 0.31% | 16.17 | 16.48 | 271212 | 44258.88 | 1.14% |
| 2025-06-06 | 16.20 | 16.38 | 0.26 | 1.61% | 16.18 | 16.44 | 282622 | 46187.58 | 1.19% |
| 2025-06-05 | 16.18 | 16.12 | -0.04 | -0.25% | 16.06 | 16.22 | 197587 | 31891.50 | 0.83% |
| 2025-06-04 | 15.98 | 16.16 | 0.17 | 1.06% | 15.98 | 16.22 | 248868 | 40190.25 | 1.04% |
| 2025-06-03 | 15.90 | 15.99 | 0.19 | 1.20% | 15.89 | 16.02 | 262785 | 41923.96 | 1.10% |
| 2025-05-30 | 15.92 | 15.80 | -0.17 | -1.06% | 15.78 | 15.96 | 172935 | 27408.67 | 0.73% |
| 2025-05-29 | 15.85 | 15.97 | 0.06 | 0.38% | 15.80 | 16.06 | 194309 | 31030.19 | 0.82% |
| 2025-05-28 | 15.92 | 15.91 | -0.01 | -0.06% | 15.88 | 16.03 | 142660 | 22741.01 | 0.60% |
| 2025-05-27 | 16.29 | 15.92 | -0.25 | -1.55% | 15.88 | 16.32 | 257453 | 41187.39 | 1.08% |
| 2025-05-26 | 16.19 | 16.17 | 0.10 | 0.62% | 16.12 | 16.38 | 316503 | 51384.01 | 1.33% |
| 2025-05-23 | 15.92 | 16.07 | 0.12 | 0.75% | 15.92 | 16.22 | 306927 | 49395.44 | 1.29% |
| 2025-05-22 | 15.95 | 15.95 | -0.09 | -0.56% | 15.84 | 16.03 | 195045 | 31109.86 | 0.82% |
| 2025-05-21 | 15.87 | 16.04 | 0.22 | 1.39% | 15.85 | 16.08 | 270891 | 43240.20 | 1.14% |
| 2025-05-20 | 15.86 | 15.82 | -0.01 | -0.06% | 15.82 | 15.94 | 210349 | 33371.06 | 0.88% |
| 2025-05-19 | 16.11 | 15.83 | -0.33 | -2.04% | 15.76 | 16.14 | 292801 | 46394.23 | 1.23% |
| 2025-05-16 | 16.00 | 16.16 | 0.19 | 1.19% | 15.91 | 16.19 | 199462 | 32045.98 | 0.84% |
| 2025-05-15 | 16.13 | 15.97 | -0.20 | -1.24% | 15.97 | 16.16 | 240745 | 38642.59 | 1.01% |
| 2025-05-14 | 15.99 | 16.17 | 0.19 | 1.19% | 15.94 | 16.18 | 295496 | 47530.22 | 1.24% |
| 2025-05-13 | 15.95 | 15.98 | 0.06 | 0.38% | 15.88 | 16.03 | 243707 | 38906.47 | 1.02% |
| 2025-05-12 | 15.65 | 15.92 | 0.32 | 2.05% | 15.60 | 15.93 | 371286 | 58614.06 | 1.56% |
| 2025-05-09 | 15.54 | 15.60 | 0.07 | 0.45% | 15.45 | 15.61 | 236223 | 36708.89 | 0.99% |
| 2025-05-08 | 15.49 | 15.53 | -0.08 | -0.51% | 15.44 | 15.58 | 253199 | 39316.24 | 1.06% |
| 2025-05-07 | 15.70 | 15.61 | 0.10 | 0.64% | 15.42 | 15.75 | 375694 | 58499.16 | 1.58% |
| 2025-05-06 | 15.41 | 15.51 | 0.13 | 0.85% | 15.30 | 15.55 | 344015 | 53239.77 | 1.44% |
| 2025-04-30 | 15.59 | 15.38 | -0.23 | -1.47% | 15.36 | 15.60 | 263696 | 40761.20 | 1.11% |
| 2025-04-29 | 15.50 | 15.61 | 0.05 | 0.32% | 15.47 | 15.71 | 256431 | 39967.51 | 1.08% |
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。
