| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.38 | 26.42 | 0.85 | 3.32% | 26.21 | 26.85 | 635533 | 168411.58 | 2.67% |
| 2026-03-24 | 25.17 | 25.57 | 0.90 | 3.65% | 24.71 | 25.57 | 513840 | 129226.95 | 2.16% |
| 2026-03-23 | 25.20 | 24.67 | -1.17 | -4.53% | 24.51 | 25.69 | 642826 | 161251.38 | 2.70% |
| 2026-03-20 | 26.49 | 25.84 | -0.28 | -1.07% | 25.81 | 26.69 | 626315 | 164714.08 | 2.63% |
| 2026-03-19 | 26.45 | 26.12 | -1.42 | -5.16% | 26.00 | 27.08 | 704314 | 186073.08 | 2.96% |
| 2026-03-18 | 28.03 | 27.54 | -0.47 | -1.68% | 27.14 | 28.18 | 546238 | 150385.11 | 2.29% |
| 2026-03-17 | 28.67 | 28.01 | -0.52 | -1.82% | 28.01 | 29.03 | 423648 | 120840.22 | 1.78% |
| 2026-03-16 | 29.55 | 28.53 | -1.49 | -4.96% | 27.62 | 29.60 | 813094 | 230881.12 | 3.41% |
| 2026-03-13 | 30.28 | 30.02 | -0.53 | -1.73% | 29.90 | 31.35 | 402880 | 123171.45 | 1.69% |
| 2026-03-12 | 30.95 | 30.55 | -0.61 | -1.96% | 30.36 | 31.38 | 506811 | 155738.73 | 2.13% |
| 2026-03-11 | 31.88 | 31.16 | -0.47 | -1.49% | 31.07 | 31.96 | 343763 | 107951.20 | 1.44% |
| 2026-03-10 | 31.50 | 31.63 | 0.63 | 2.03% | 31.43 | 31.95 | 348480 | 110331.70 | 1.46% |
| 2026-03-09 | 30.31 | 31.00 | -0.59 | -1.87% | 29.59 | 31.38 | 586178 | 178298.66 | 2.46% |
| 2026-03-06 | 31.85 | 31.59 | -0.87 | -2.68% | 31.21 | 32.19 | 445125 | 140982.62 | 1.87% |
| 2026-03-05 | 33.23 | 32.46 | -0.23 | -0.70% | 32.00 | 33.33 | 441113 | 143944.95 | 1.85% |
| 2026-03-04 | 31.95 | 32.69 | -0.55 | -1.65% | 31.81 | 33.61 | 521454 | 171215.48 | 2.19% |
| 2026-03-03 | 35.36 | 33.24 | -3.00 | -8.28% | 33.18 | 35.38 | 883727 | 303080.72 | 3.71% |
| 2026-03-02 | 34.80 | 36.24 | 1.59 | 4.59% | 33.73 | 36.24 | 828593 | 289007.88 | 3.48% |
| 2026-02-27 | 33.51 | 34.65 | 0.90 | 2.67% | 33.50 | 35.30 | 637930 | 220974.97 | 2.68% |
| 2026-02-26 | 34.65 | 33.75 | -0.40 | -1.17% | 33.50 | 34.66 | 518997 | 175968.52 | 2.18% |
| 2026-02-25 | 33.00 | 34.15 | 1.40 | 4.27% | 32.67 | 34.82 | 615465 | 209757.97 | 2.58% |
| 2026-02-24 | 32.67 | 32.75 | 0.87 | 2.73% | 32.32 | 32.96 | 405248 | 132492.28 | 1.70% |
| 2026-02-13 | 32.48 | 31.88 | -1.47 | -4.41% | 31.76 | 32.92 | 487401 | 157089.09 | 2.05% |
| 2026-02-12 | 32.93 | 33.35 | 0.69 | 2.11% | 32.93 | 33.97 | 460077 | 153983.45 | 1.93% |
| 2026-02-11 | 31.73 | 32.66 | 0.84 | 2.64% | 31.62 | 33.12 | 396506 | 128911.95 | 1.66% |
| 2026-02-10 | 32.18 | 31.86 | -0.17 | -0.53% | 31.74 | 32.30 | 283161 | 90591.82 | 1.19% |
| 2026-02-09 | 32.30 | 32.03 | 0.39 | 1.23% | 31.85 | 32.47 | 400073 | 128559.80 | 1.68% |
| 2026-02-06 | 29.96 | 31.64 | -0.19 | -0.60% | 29.78 | 32.25 | 620258 | 194001.91 | 2.60% |
| 2026-02-05 | 32.71 | 31.83 | -1.56 | -4.67% | 31.11 | 33.13 | 825207 | 263876.19 | 3.46% |
| 2026-02-04 | 34.29 | 33.39 | 0.29 | 0.88% | 32.80 | 34.29 | 676665 | 225446.98 | 2.84% |
| 2026-02-03 | 32.02 | 33.10 | 1.06 | 3.31% | 31.01 | 33.49 | 1282506 | 409743.75 | 5.38% |
| 2026-02-02 | 32.04 | 32.04 | -3.56 | -10.00% | 32.04 | 33.37 | 1152631 | 373027.28 | 4.84% |
| 2026-01-30 | 37.00 | 35.60 | -3.95 | -9.99% | 35.60 | 37.97 | 789211 | 285392.72 | 3.31% |
| 2026-01-29 | 38.24 | 39.55 | 1.58 | 4.16% | 35.93 | 41.28 | 1567763 | 603059.69 | 6.58% |
| 2026-01-28 | 35.30 | 37.97 | 2.71 | 7.69% | 34.26 | 38.38 | 1198028 | 437915.12 | 5.03% |
| 2026-01-27 | 34.08 | 35.26 | 0.36 | 1.03% | 34.05 | 36.27 | 1131638 | 398977.25 | 4.75% |
| 2026-01-26 | 32.59 | 34.90 | 3.17 | 9.99% | 32.59 | 34.90 | 1313460 | 445189.78 | 5.51% |
| 2026-01-23 | 30.48 | 31.73 | 1.43 | 4.72% | 30.15 | 32.15 | 851748 | 266159.31 | 3.57% |
| 2026-01-22 | 30.03 | 30.30 | -0.09 | -0.30% | 29.59 | 30.45 | 469787 | 141301.19 | 1.97% |
| 2026-01-21 | 29.89 | 30.39 | 0.31 | 1.03% | 29.54 | 30.42 | 717931 | 216060.27 | 3.01% |
| 2026-01-20 | 30.37 | 30.08 | -0.17 | -0.56% | 28.93 | 30.79 | 593023 | 176868.47 | 2.49% |
| 2026-01-19 | 30.70 | 30.25 | -0.74 | -2.39% | 29.70 | 30.99 | 615994 | 186799.48 | 2.58% |
| 2026-01-16 | 30.80 | 30.99 | 0.25 | 0.81% | 30.70 | 32.34 | 840428 | 265192.16 | 3.53% |
| 2026-01-15 | 30.00 | 30.74 | 0.68 | 2.26% | 29.77 | 31.51 | 771639 | 237795.84 | 3.24% |
| 2026-01-14 | 29.19 | 30.06 | 1.64 | 5.77% | 29.01 | 30.68 | 1094250 | 328426.34 | 4.59% |
| 2026-01-13 | 27.98 | 28.42 | 0.39 | 1.39% | 27.75 | 29.07 | 737208 | 210246.95 | 3.09% |
| 2026-01-12 | 28.77 | 28.03 | -0.25 | -0.88% | 27.72 | 28.92 | 643487 | 181038.78 | 2.70% |
| 2026-01-09 | 27.66 | 28.28 | 0.31 | 1.11% | 27.66 | 28.67 | 586563 | 166028.77 | 2.46% |
| 2026-01-08 | 28.10 | 27.97 | -0.57 | -2.00% | 27.56 | 28.60 | 722888 | 202886.50 | 3.03% |
| 2026-01-07 | 28.83 | 28.54 | -0.42 | -1.45% | 28.23 | 28.96 | 550799 | 157561.58 | 2.31% |
| 2026-01-06 | 28.58 | 28.96 | 0.89 | 3.17% | 28.36 | 29.37 | 664992 | 191845.25 | 2.79% |
| 2026-01-05 | 28.01 | 28.07 | 0.43 | 1.56% | 27.55 | 28.30 | 589180 | 164840.03 | 2.47% |
| 2025-12-31 | 27.01 | 27.64 | 0.69 | 2.56% | 26.95 | 28.30 | 611127 | 169445.61 | 2.56% |
| 2025-12-30 | 25.90 | 26.95 | 0.36 | 1.35% | 25.82 | 27.28 | 493684 | 131959.05 | 2.07% |
| 2025-12-29 | 28.10 | 26.59 | -0.88 | -3.20% | 26.54 | 28.20 | 674156 | 183332.91 | 2.83% |
| 2025-12-26 | 26.36 | 27.47 | 1.57 | 6.06% | 26.31 | 27.66 | 652079 | 177109.33 | 2.74% |
| 2025-12-25 | 25.71 | 25.90 | -0.07 | -0.27% | 25.38 | 26.05 | 263421 | 67818.59 | 1.11% |
| 2025-12-24 | 26.18 | 25.97 | 0.05 | 0.19% | 25.67 | 26.22 | 390246 | 101070.27 | 1.64% |
| 2025-12-23 | 25.96 | 25.92 | -0.10 | -0.38% | 25.72 | 26.38 | 376704 | 97939.48 | 1.58% |
| 2025-12-22 | 25.82 | 26.02 | 0.37 | 1.44% | 25.82 | 26.21 | 341447 | 88767.26 | 1.43% |
| 2025-12-19 | 24.98 | 25.65 | 0.74 | 2.97% | 24.70 | 25.78 | 358620 | 91119.04 | 1.50% |
| 2025-12-18 | 24.89 | 24.91 | -0.11 | -0.44% | 24.79 | 25.46 | 234654 | 58891.43 | 0.98% |
| 2025-12-17 | 24.55 | 25.02 | 0.62 | 2.54% | 24.45 | 25.27 | 319682 | 79669.77 | 1.34% |
| 2025-12-16 | 25.09 | 24.40 | -0.81 | -3.21% | 24.30 | 25.36 | 361774 | 89130.18 | 1.52% |
| 2025-12-15 | 24.98 | 25.21 | -0.29 | -1.14% | 24.90 | 25.60 | 384324 | 96989.45 | 1.61% |
| 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% |
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。
