| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.13 | 14.68 | 0.25 | 1.73% | 14.10 | 15.08 | 2492044 | 366544.00 | 4.86% |
| 2026-02-05 | 15.35 | 14.43 | -1.11 | -7.14% | 14.32 | 15.36 | 2851309 | 416827.09 | 5.56% |
| 2026-02-04 | 15.70 | 15.54 | -0.22 | -1.40% | 15.25 | 16.02 | 2756747 | 429540.34 | 5.38% |
| 2026-02-03 | 15.60 | 15.76 | 0.16 | 1.03% | 15.08 | 15.87 | 4500674 | 698385.12 | 8.78% |
| 2026-02-02 | 15.20 | 15.60 | 1.10 | 7.59% | 15.02 | 15.95 | 5573292 | 867154.81 | 10.87% |
| 2026-01-30 | 14.80 | 14.50 | -0.50 | -3.33% | 13.99 | 14.95 | 2658364 | 382091.12 | 5.19% |
| 2026-01-29 | 15.00 | 15.00 | -0.28 | -1.83% | 14.71 | 15.57 | 2592346 | 392808.00 | 5.06% |
| 2026-01-28 | 15.38 | 15.28 | -0.11 | -0.71% | 15.08 | 15.63 | 2879812 | 440448.25 | 5.62% |
| 2026-01-27 | 15.70 | 15.39 | -0.76 | -4.71% | 14.85 | 16.07 | 4281224 | 658501.50 | 8.35% |
| 2026-01-26 | 15.62 | 16.15 | 0.21 | 1.32% | 15.50 | 16.92 | 5037165 | 824076.25 | 9.83% |
| 2026-01-23 | 15.41 | 15.94 | 0.48 | 3.10% | 15.27 | 16.70 | 5975884 | 958237.88 | 11.66% |
| 2026-01-22 | 15.80 | 15.46 | -0.58 | -3.62% | 15.26 | 17.00 | 6009321 | 957714.75 | 11.72% |
| 2026-01-21 | 15.40 | 16.04 | 0.41 | 2.62% | 15.23 | 16.88 | 6561131 | 1054962.50 | 12.80% |
| 2026-01-20 | 15.00 | 15.63 | 1.27 | 8.84% | 14.80 | 15.80 | 7153554 | 1102579.25 | 13.96% |
| 2026-01-19 | 12.96 | 14.36 | 1.31 | 10.04% | 12.95 | 14.36 | 4502275 | 636343.94 | 8.78% |
| 2026-01-16 | 14.50 | 13.05 | -0.38 | -2.83% | 13.00 | 14.54 | 5823255 | 809244.44 | 11.36% |
| 2026-01-15 | 12.79 | 13.43 | 0.64 | 5.00% | 12.02 | 14.00 | 5189258 | 658882.44 | 10.12% |
| 2026-01-14 | 12.58 | 12.79 | 0.39 | 3.15% | 12.40 | 13.37 | 6187732 | 798455.94 | 12.07% |
| 2026-01-13 | 11.40 | 12.40 | 1.01 | 8.87% | 10.80 | 12.53 | 5719673 | 673585.44 | 11.16% |
| 2026-01-12 | 11.05 | 11.39 | 0.53 | 4.88% | 10.99 | 11.65 | 4043657 | 459129.44 | 7.89% |
| 2026-01-09 | 10.53 | 10.86 | 0.31 | 2.94% | 10.51 | 11.18 | 3793236 | 413794.75 | 7.40% |
| 2026-01-08 | 10.59 | 10.55 | -0.04 | -0.38% | 10.25 | 10.94 | 5347253 | 570006.25 | 10.43% |
| 2026-01-07 | 9.73 | 10.59 | 0.96 | 9.97% | 9.70 | 10.59 | 1904938 | 197909.30 | 3.72% |
| 2026-01-06 | 9.46 | 9.63 | 0.18 | 1.90% | 9.44 | 9.68 | 1897578 | 181562.22 | 3.70% |
| 2026-01-05 | 9.22 | 9.45 | 0.35 | 3.85% | 9.21 | 9.50 | 1816993 | 170764.98 | 3.54% |
| 2025-12-31 | 9.17 | 9.10 | -0.01 | -0.11% | 9.03 | 9.21 | 944294 | 85995.05 | 1.84% |
| 2025-12-30 | 9.15 | 9.11 | -0.10 | -1.09% | 9.08 | 9.22 | 1102050 | 100630.95 | 2.15% |
| 2025-12-29 | 9.46 | 9.21 | -0.30 | -3.15% | 9.15 | 9.51 | 1674002 | 155161.23 | 3.27% |
| 2025-12-26 | 9.47 | 9.51 | -0.03 | -0.31% | 9.25 | 9.70 | 2234745 | 211162.09 | 4.36% |
| 2025-12-25 | 9.49 | 9.54 | -0.02 | -0.21% | 9.43 | 9.69 | 1697465 | 161878.97 | 3.31% |
| 2025-12-24 | 9.61 | 9.56 | -0.14 | -1.44% | 9.35 | 9.65 | 2123662 | 202381.61 | 4.14% |
| 2025-12-23 | 9.26 | 9.70 | 0.38 | 4.08% | 9.14 | 9.75 | 3413770 | 324373.19 | 6.66% |
| 2025-12-22 | 9.10 | 9.32 | 0.18 | 1.97% | 9.07 | 9.43 | 2105983 | 194320.31 | 4.11% |
| 2025-12-19 | 9.05 | 9.14 | 0.14 | 1.56% | 9.05 | 9.54 | 1960909 | 181138.72 | 3.83% |
| 2025-12-18 | 9.30 | 9.00 | -0.51 | -5.36% | 8.96 | 9.31 | 2609903 | 237363.22 | 5.09% |
| 2025-12-17 | 9.18 | 9.51 | 0.27 | 2.92% | 9.18 | 9.74 | 3119613 | 296312.62 | 6.09% |
| 2025-12-16 | 9.47 | 9.24 | -0.36 | -3.75% | 9.17 | 9.61 | 2726804 | 253898.31 | 5.32% |
| 2025-12-15 | 9.52 | 9.60 | 0.52 | 5.73% | 9.50 | 9.89 | 5457560 | 527484.12 | 10.65% |
| 2025-12-12 | 8.26 | 9.08 | 0.83 | 10.06% | 8.26 | 9.08 | 2508602 | 219773.67 | 4.89% |
| 2025-12-11 | 8.30 | 8.25 | -0.03 | -0.36% | 8.25 | 8.55 | 1227650 | 103146.81 | 2.40% |
| 2025-12-10 | 8.35 | 8.28 | -0.09 | -1.08% | 8.17 | 8.35 | 694188 | 57148.61 | 1.35% |
| 2025-12-09 | 8.38 | 8.37 | -0.06 | -0.71% | 8.32 | 8.47 | 722777 | 60550.39 | 1.41% |
| 2025-12-08 | 8.52 | 8.43 | -0.05 | -0.59% | 8.40 | 8.54 | 1137877 | 96201.67 | 2.22% |
| 2025-12-05 | 8.12 | 8.48 | 0.36 | 4.43% | 8.08 | 8.53 | 1877204 | 157398.12 | 3.66% |
| 2025-12-04 | 8.12 | 8.12 | -0.01 | -0.12% | 8.08 | 8.18 | 587763 | 47725.84 | 1.15% |
| 2025-12-03 | 8.22 | 8.13 | -0.10 | -1.22% | 8.10 | 8.26 | 656840 | 53672.39 | 1.28% |
| 2025-12-02 | 8.32 | 8.23 | -0.14 | -1.67% | 8.18 | 8.33 | 643817 | 52977.74 | 1.26% |
| 2025-12-01 | 8.41 | 8.37 | 0.04 | 0.48% | 8.31 | 8.51 | 944591 | 79218.95 | 1.84% |
| 2025-11-28 | 8.13 | 8.33 | 0.17 | 2.08% | 8.08 | 8.38 | 1034937 | 85451.69 | 2.02% |
| 2025-11-27 | 8.24 | 8.16 | -0.11 | -1.33% | 8.15 | 8.36 | 1041970 | 85856.88 | 2.03% |
| 2025-11-26 | 8.39 | 8.27 | -0.15 | -1.78% | 8.22 | 8.39 | 1148414 | 95226.13 | 2.24% |
| 2025-11-25 | 8.20 | 8.42 | 0.29 | 3.57% | 8.08 | 8.49 | 1894460 | 157939.64 | 3.70% |
| 2025-11-24 | 7.96 | 8.13 | 0.17 | 2.14% | 7.96 | 8.17 | 1690160 | 136462.81 | 3.30% |
| 2025-11-21 | 8.26 | 7.96 | -0.88 | -9.95% | 7.96 | 8.38 | 3095836 | 251829.20 | 6.04% |
| 2025-11-20 | 9.09 | 8.84 | -0.14 | -1.56% | 8.82 | 9.16 | 2042179 | 183368.36 | 3.98% |
| 2025-11-19 | 8.99 | 8.98 | -0.02 | -0.22% | 8.86 | 9.12 | 1677108 | 150204.44 | 3.27% |
| 2025-11-18 | 9.19 | 9.00 | -0.22 | -2.39% | 8.93 | 9.27 | 1952209 | 176571.91 | 3.81% |
| 2025-11-17 | 9.23 | 9.22 | -0.10 | -1.07% | 9.06 | 9.38 | 2294045 | 210502.27 | 4.48% |
| 2025-11-14 | 9.60 | 9.32 | -0.48 | -4.90% | 9.32 | 9.70 | 3018956 | 285200.88 | 5.89% |
| 2025-11-13 | 9.60 | 9.80 | 0.02 | 0.20% | 9.51 | 10.05 | 3647735 | 357269.59 | 7.12% |
| 2025-11-12 | 10.30 | 9.78 | -0.75 | -7.12% | 9.78 | 10.55 | 4445006 | 445587.72 | 8.67% |
| 2025-11-11 | 10.50 | 10.53 | -0.10 | -0.94% | 10.17 | 10.93 | 4816555 | 503390.72 | 9.40% |
| 2025-11-10 | 10.20 | 10.63 | 0.55 | 5.46% | 9.75 | 11.08 | 6230790 | 642913.56 | 12.16% |
| 2025-11-07 | 9.50 | 10.08 | 0.30 | 3.07% | 9.42 | 10.62 | 6555204 | 660891.69 | 12.79% |
| 2025-11-06 | 8.96 | 9.78 | 0.89 | 10.01% | 8.70 | 9.78 | 6944896 | 661330.56 | 13.55% |
| 2025-11-05 | 8.04 | 8.89 | 0.60 | 7.24% | 8.03 | 9.12 | 5285454 | 457498.88 | 10.31% |
| 2025-11-04 | 8.40 | 8.29 | -0.14 | -1.66% | 8.20 | 8.68 | 3028433 | 254420.48 | 5.91% |
| 2025-11-03 | 8.16 | 8.43 | 0.46 | 5.77% | 8.05 | 8.65 | 3600102 | 300348.09 | 7.02% |
| 2025-10-31 | 8.00 | 7.97 | 0.07 | 0.89% | 7.87 | 8.31 | 2851835 | 229561.39 | 5.56% |
| 2025-10-30 | 8.17 | 7.90 | -0.25 | -3.07% | 7.88 | 8.17 | 3144083 | 251481.88 | 6.13% |
| 2025-10-29 | 7.48 | 8.15 | 0.74 | 9.99% | 7.47 | 8.15 | 2710319 | 214761.94 | 5.29% |
| 2025-10-28 | 7.50 | 7.41 | -0.27 | -3.52% | 7.37 | 7.64 | 2458261 | 182979.50 | 4.80% |
| 2025-10-27 | 7.23 | 7.68 | 0.57 | 8.02% | 7.18 | 7.82 | 4010318 | 307339.69 | 7.82% |
| 2025-10-24 | 7.00 | 7.11 | 0.09 | 1.28% | 6.96 | 7.19 | 1092978 | 77308.16 | 2.13% |
| 2025-10-23 | 7.00 | 7.02 | -0.01 | -0.14% | 6.81 | 7.03 | 964708 | 66705.32 | 1.88% |
| 2025-10-22 | 7.11 | 7.03 | -0.24 | -3.30% | 6.94 | 7.12 | 1250678 | 87682.77 | 2.44% |
| 2025-10-21 | 7.10 | 7.27 | 0.18 | 2.54% | 7.07 | 7.35 | 1249060 | 90765.27 | 2.44% |
| 2025-10-20 | 7.03 | 7.09 | 0.17 | 2.46% | 6.99 | 7.25 | 1194292 | 84833.81 | 2.33% |
| 2025-10-17 | 7.28 | 6.92 | -0.45 | -6.11% | 6.90 | 7.33 | 1771468 | 124776.77 | 3.46% |
| 2025-10-16 | 7.54 | 7.37 | 0.01 | 0.14% | 7.30 | 7.56 | 1886119 | 139866.72 | 3.68% |
中国西电(601179)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。
