| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 15.30 | 15.56 | 0.12 | 0.78% | 15.29 | 15.61 | 368615 | 57010.00 | 1.55% |
| 2025-04-25 | 15.23 | 15.44 | 0.26 | 1.71% | 15.17 | 15.72 | 485137 | 75195.13 | 2.04% |
| 2025-04-24 | 15.41 | 15.18 | -0.26 | -1.68% | 15.15 | 15.50 | 322024 | 49210.57 | 1.35% |
| 2025-04-23 | 15.49 | 15.44 | 0.12 | 0.78% | 15.32 | 15.66 | 535549 | 82944.68 | 2.25% |
| 2025-04-22 | 15.40 | 15.32 | -0.08 | -0.52% | 15.25 | 15.42 | 387218 | 59363.79 | 1.62% |
| 2025-04-21 | 15.01 | 15.40 | 0.40 | 2.67% | 14.95 | 15.43 | 470769 | 71669.19 | 1.98% |
| 2025-04-18 | 14.95 | 15.00 | 0.05 | 0.33% | 14.83 | 15.09 | 223899 | 33443.53 | 0.94% |
| 2025-04-17 | 14.88 | 14.95 | 0.05 | 0.34% | 14.82 | 14.97 | 260132 | 38768.12 | 1.09% |
| 2025-04-16 | 15.12 | 14.90 | -0.17 | -1.13% | 14.68 | 15.12 | 498871 | 73959.40 | 2.09% |
| 2025-04-15 | 15.19 | 15.07 | -0.08 | -0.53% | 14.99 | 15.21 | 509733 | 76789.55 | 2.14% |
| 2025-04-14 | 15.61 | 15.15 | -0.14 | -0.92% | 15.04 | 15.61 | 1098273 | 167197.39 | 4.61% |
| 2025-04-11 | 15.19 | 15.29 | 0.20 | 1.33% | 14.92 | 15.30 | 393228 | 59451.39 | 1.65% |
| 2025-04-10 | 15.01 | 15.09 | 0.65 | 4.50% | 14.84 | 15.22 | 574136 | 86233.56 | 2.41% |
| 2025-04-09 | 14.03 | 14.44 | -0.09 | -0.62% | 13.80 | 14.44 | 651883 | 92406.12 | 2.74% |
| 2025-04-08 | 14.66 | 14.53 | -0.45 | -3.00% | 14.07 | 14.85 | 765607 | 110294.18 | 3.21% |
| 2025-04-07 | 14.98 | 14.98 | -1.66 | -9.98% | 14.98 | 15.11 | 439024 | 65785.29 | 1.84% |
| 2025-04-03 | 16.68 | 16.64 | -0.27 | -1.60% | 16.49 | 16.77 | 345807 | 57519.13 | 1.45% |
| 2025-04-02 | 16.93 | 16.91 | -0.03 | -0.18% | 16.77 | 17.08 | 250349 | 42431.04 | 1.05% |
| 2025-04-01 | 17.10 | 16.94 | -0.07 | -0.41% | 16.88 | 17.14 | 241507 | 41011.39 | 1.01% |
| 2025-03-31 | 17.25 | 17.01 | -0.31 | -1.79% | 16.88 | 17.36 | 325649 | 55533.09 | 1.37% |
| 2025-03-28 | 17.57 | 17.32 | -0.30 | -1.70% | 17.28 | 17.66 | 361784 | 63005.59 | 1.52% |
| 2025-03-27 | 17.85 | 17.62 | -0.47 | -2.60% | 17.56 | 18.04 | 455550 | 80560.07 | 1.91% |
| 2025-03-26 | 18.56 | 18.09 | -0.17 | -0.93% | 18.01 | 18.69 | 488599 | 89903.94 | 2.05% |
| 2025-03-25 | 18.22 | 18.26 | 0.03 | 0.16% | 18.11 | 18.54 | 373504 | 68284.47 | 1.57% |
| 2025-03-24 | 17.72 | 18.23 | 0.61 | 3.46% | 17.64 | 18.44 | 583704 | 106069.06 | 2.45% |
| 2025-03-21 | 17.95 | 17.62 | -0.39 | -2.17% | 17.57 | 18.11 | 368933 | 65775.97 | 1.55% |
| 2025-03-20 | 18.30 | 18.01 | -0.02 | -0.11% | 17.95 | 18.43 | 340873 | 61922.26 | 1.43% |
| 2025-03-19 | 17.92 | 18.03 | 0.13 | 0.73% | 17.75 | 18.04 | 276978 | 49621.20 | 1.16% |
| 2025-03-18 | 17.97 | 17.90 | 0.14 | 0.79% | 17.76 | 18.16 | 383112 | 68906.14 | 1.61% |
| 2025-03-17 | 17.80 | 17.76 | -0.11 | -0.62% | 17.72 | 18.00 | 320681 | 57201.91 | 1.35% |
| 2025-03-14 | 18.07 | 17.87 | 0.12 | 0.68% | 17.70 | 18.18 | 496571 | 88818.05 | 2.08% |
| 2025-03-13 | 17.54 | 17.75 | 0.35 | 2.01% | 17.41 | 17.93 | 424439 | 75057.23 | 1.78% |
| 2025-03-12 | 17.33 | 17.40 | 0.23 | 1.34% | 17.13 | 17.52 | 351932 | 60993.13 | 1.48% |
| 2025-03-11 | 17.06 | 17.17 | -0.15 | -0.87% | 16.90 | 17.21 | 276187 | 47099.90 | 1.16% |
| 2025-03-10 | 16.99 | 17.32 | 0.34 | 2.00% | 16.84 | 17.45 | 428679 | 73593.26 | 1.80% |
| 2025-03-07 | 16.80 | 16.98 | 0.19 | 1.13% | 16.79 | 17.28 | 496349 | 84917.70 | 2.08% |
| 2025-03-06 | 16.80 | 16.79 | 0.44 | 2.69% | 16.68 | 17.14 | 576845 | 97522.14 | 2.42% |
| 2025-03-05 | 16.11 | 16.35 | 0.19 | 1.18% | 15.88 | 16.40 | 303868 | 49118.96 | 1.28% |
| 2025-03-04 | 16.08 | 16.16 | 0.07 | 0.44% | 15.97 | 16.22 | 208022 | 33524.73 | 0.87% |
| 2025-03-03 | 15.96 | 16.09 | 0.16 | 1.00% | 15.96 | 16.28 | 270871 | 43675.70 | 1.14% |
| 2025-02-28 | 16.10 | 15.93 | -0.24 | -1.48% | 15.89 | 16.20 | 269215 | 43104.41 | 1.13% |
| 2025-02-27 | 16.30 | 16.17 | -0.21 | -1.28% | 16.01 | 16.37 | 262888 | 42452.95 | 1.10% |
| 2025-02-26 | 16.23 | 16.38 | 0.17 | 1.05% | 16.23 | 16.57 | 285188 | 46780.21 | 1.20% |
| 2025-02-25 | 16.33 | 16.21 | -0.24 | -1.46% | 16.18 | 16.46 | 243656 | 39800.28 | 1.02% |
| 2025-02-24 | 16.35 | 16.45 | 0.06 | 0.37% | 16.20 | 16.57 | 277384 | 45554.58 | 1.16% |
| 2025-02-21 | 16.53 | 16.39 | -0.14 | -0.85% | 16.37 | 16.68 | 338644 | 55764.86 | 1.42% |
| 2025-02-20 | 16.42 | 16.53 | 0.05 | 0.30% | 16.34 | 16.61 | 278044 | 45774.41 | 1.17% |
| 2025-02-19 | 16.64 | 16.48 | -0.16 | -0.96% | 16.42 | 16.67 | 317060 | 52289.52 | 1.33% |
| 2025-02-18 | 16.88 | 16.64 | -0.22 | -1.30% | 16.53 | 16.93 | 281300 | 46979.67 | 1.18% |
| 2025-02-17 | 17.37 | 16.86 | -0.70 | -3.99% | 16.83 | 17.37 | 428529 | 72720.61 | 1.80% |
| 2025-02-14 | 17.46 | 17.56 | 0.11 | 0.63% | 17.32 | 17.67 | 238634 | 41743.87 | 1.00% |
| 2025-02-13 | 17.43 | 17.45 | 0.08 | 0.46% | 17.34 | 17.60 | 295978 | 51676.95 | 1.24% |
| 2025-02-12 | 17.63 | 17.37 | -0.41 | -2.31% | 17.27 | 17.67 | 326977 | 57081.86 | 1.37% |
| 2025-02-11 | 17.75 | 17.78 | 0.12 | 0.68% | 17.61 | 17.97 | 362686 | 64524.50 | 1.52% |
| 2025-02-10 | 17.96 | 17.66 | -0.23 | -1.29% | 17.60 | 18.10 | 398641 | 71032.73 | 1.67% |
| 2025-02-07 | 17.28 | 17.89 | 0.60 | 3.47% | 17.10 | 17.91 | 444515 | 78219.59 | 1.87% |
| 2025-02-06 | 17.40 | 17.29 | 0.06 | 0.35% | 17.17 | 17.53 | 263886 | 45614.94 | 1.11% |
| 2025-02-05 | 17.49 | 17.23 | -0.20 | -1.15% | 17.11 | 17.53 | 217950 | 37524.87 | 0.91% |
| 2025-01-27 | 17.48 | 17.43 | -0.05 | -0.29% | 17.29 | 17.57 | 178233 | 31081.97 | 0.75% |
| 2025-01-24 | 17.45 | 17.48 | 0.11 | 0.63% | 17.35 | 17.68 | 221427 | 38755.68 | 0.93% |
| 2025-01-23 | 17.75 | 17.37 | -0.32 | -1.81% | 17.37 | 17.81 | 261353 | 45882.82 | 1.10% |
| 2025-01-22 | 17.64 | 17.69 | 0.00 | 0.00% | 17.50 | 17.74 | 167412 | 29543.40 | 0.70% |
| 2025-01-21 | 17.60 | 17.69 | 0.15 | 0.86% | 17.37 | 17.75 | 207195 | 36412.86 | 0.87% |
| 2025-01-20 | 17.63 | 17.54 | -0.13 | -0.74% | 17.49 | 17.83 | 255210 | 44978.19 | 1.07% |
| 2025-01-17 | 17.54 | 17.67 | 0.12 | 0.68% | 17.46 | 17.74 | 260433 | 45865.31 | 1.09% |
| 2025-01-16 | 17.35 | 17.55 | 0.40 | 2.33% | 17.33 | 17.68 | 395044 | 69272.23 | 1.66% |
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。
