| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-15 | 17.36 | 17.15 | -0.24 | -1.38% | 17.05 | 17.50 | 335546 | 57702.93 | 1.41% |
| 2025-01-14 | 17.15 | 17.39 | 0.19 | 1.10% | 17.04 | 17.45 | 345382 | 59713.12 | 1.45% |
| 2025-01-13 | 16.88 | 17.20 | 0.14 | 0.82% | 16.88 | 17.43 | 330919 | 57093.91 | 1.39% |
| 2025-01-10 | 17.29 | 17.06 | -0.14 | -0.81% | 17.06 | 17.58 | 341119 | 58890.38 | 1.43% |
| 2025-01-09 | 16.91 | 17.20 | 0.25 | 1.47% | 16.83 | 17.24 | 348492 | 59723.78 | 1.46% |
| 2025-01-08 | 16.91 | 16.95 | -0.05 | -0.29% | 16.62 | 17.05 | 358874 | 60463.90 | 1.51% |
| 2025-01-07 | 16.44 | 17.00 | 0.56 | 3.41% | 16.30 | 17.05 | 476279 | 80401.37 | 2.00% |
| 2025-01-06 | 16.42 | 16.44 | 0.12 | 0.74% | 16.01 | 16.78 | 355830 | 58682.75 | 1.49% |
| 2025-01-03 | 16.01 | 16.32 | 0.32 | 2.00% | 16.01 | 16.76 | 464402 | 76475.41 | 1.95% |
| 2025-01-02 | 16.08 | 16.00 | -0.07 | -0.44% | 15.89 | 16.32 | 337529 | 54302.25 | 1.42% |
| 2024-12-31 | 16.41 | 16.07 | -0.37 | -2.25% | 16.07 | 16.45 | 267766 | 43412.77 | 1.12% |
| 2024-12-30 | 16.23 | 16.44 | 0.21 | 1.29% | 16.20 | 16.49 | 237051 | 38877.43 | 0.99% |
| 2024-12-27 | 16.41 | 16.23 | -0.18 | -1.10% | 16.20 | 16.51 | 219435 | 35788.03 | 0.92% |
| 2024-12-26 | 16.34 | 16.41 | 0.10 | 0.61% | 16.28 | 16.58 | 171945 | 28303.17 | 0.72% |
| 2024-12-25 | 16.35 | 16.31 | -0.03 | -0.18% | 16.23 | 16.41 | 186520 | 30450.38 | 0.78% |
| 2024-12-24 | 16.00 | 16.34 | 0.37 | 2.32% | 15.91 | 16.37 | 311592 | 50482.49 | 1.31% |
| 2024-12-23 | 16.00 | 15.97 | 0.04 | 0.25% | 15.85 | 16.14 | 352559 | 56350.08 | 1.48% |
| 2024-12-20 | 16.32 | 15.93 | -0.46 | -2.81% | 15.88 | 16.44 | 343247 | 55007.25 | 1.44% |
| 2024-12-19 | 16.15 | 16.39 | 0.11 | 0.68% | 15.93 | 16.45 | 198688 | 32294.44 | 0.83% |
| 2024-12-18 | 16.40 | 16.28 | -0.10 | -0.61% | 16.25 | 16.54 | 179190 | 29310.12 | 0.75% |
| 2024-12-17 | 16.31 | 16.38 | 0.01 | 0.06% | 16.31 | 16.62 | 258405 | 42542.31 | 1.08% |
| 2024-12-16 | 16.40 | 16.37 | -0.05 | -0.30% | 16.24 | 16.51 | 271859 | 44502.73 | 1.14% |
| 2024-12-13 | 17.02 | 16.42 | -0.76 | -4.42% | 16.39 | 17.04 | 571836 | 95076.68 | 2.40% |
| 2024-12-12 | 17.02 | 17.18 | 0.13 | 0.76% | 16.93 | 17.24 | 322537 | 55251.16 | 1.35% |
| 2024-12-11 | 16.76 | 17.05 | 0.29 | 1.73% | 16.76 | 17.32 | 396038 | 67583.72 | 1.66% |
| 2024-12-10 | 17.10 | 16.76 | 0.02 | 0.12% | 16.72 | 17.20 | 377130 | 64130.81 | 1.58% |
| 2024-12-09 | 16.88 | 16.74 | -0.13 | -0.77% | 16.68 | 16.99 | 220884 | 37178.54 | 0.93% |
| 2024-12-06 | 16.76 | 16.87 | 0.11 | 0.66% | 16.69 | 17.00 | 231145 | 38978.06 | 0.97% |
| 2024-12-05 | 16.75 | 16.76 | -0.13 | -0.77% | 16.71 | 16.88 | 208767 | 34996.19 | 0.88% |
| 2024-12-04 | 17.20 | 16.89 | 0.07 | 0.42% | 16.86 | 17.29 | 317855 | 54107.04 | 1.33% |
| 2024-12-03 | 16.83 | 16.82 | 0.04 | 0.24% | 16.72 | 16.97 | 221452 | 37224.71 | 0.93% |
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。
