| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.23 | 6.19 | -0.04 | -0.64% | 6.18 | 6.28 | 427615 | 26616.79 | 0.83% |
| 2025-05-22 | 6.30 | 6.23 | -0.08 | -1.27% | 6.22 | 6.31 | 462820 | 28951.56 | 0.90% |
| 2025-05-21 | 6.34 | 6.31 | -0.02 | -0.32% | 6.30 | 6.38 | 479642 | 30382.44 | 0.94% |
| 2025-05-20 | 6.31 | 6.33 | 0.02 | 0.32% | 6.28 | 6.35 | 331706 | 20971.51 | 0.65% |
| 2025-05-19 | 6.28 | 6.31 | 0.03 | 0.48% | 6.23 | 6.34 | 376092 | 23654.88 | 0.73% |
| 2025-05-16 | 6.29 | 6.28 | -0.01 | -0.16% | 6.27 | 6.36 | 419177 | 26393.50 | 0.82% |
| 2025-05-15 | 6.38 | 6.29 | -0.11 | -1.72% | 6.29 | 6.40 | 476342 | 30113.99 | 0.93% |
| 2025-05-14 | 6.38 | 6.40 | -0.02 | -0.31% | 6.31 | 6.42 | 594392 | 37809.03 | 1.16% |
| 2025-05-13 | 6.40 | 6.42 | 0.06 | 0.94% | 6.35 | 6.47 | 740206 | 47395.50 | 1.44% |
| 2025-05-12 | 6.35 | 6.36 | 0.05 | 0.79% | 6.33 | 6.38 | 359588 | 22853.24 | 0.70% |
| 2025-05-09 | 6.37 | 6.31 | -0.06 | -0.94% | 6.30 | 6.39 | 378997 | 23977.58 | 0.74% |
| 2025-05-08 | 6.35 | 6.37 | 0.01 | 0.16% | 6.32 | 6.40 | 453134 | 28849.80 | 0.88% |
| 2025-05-07 | 6.40 | 6.36 | 0.01 | 0.16% | 6.32 | 6.43 | 610443 | 38816.31 | 1.19% |
| 2025-05-06 | 6.24 | 6.35 | 0.14 | 2.25% | 6.20 | 6.35 | 806166 | 50761.18 | 1.57% |
| 2025-04-30 | 6.25 | 6.21 | -0.05 | -0.80% | 6.19 | 6.27 | 523731 | 32592.59 | 1.02% |
| 2025-04-29 | 6.27 | 6.26 | 0.01 | 0.16% | 6.20 | 6.35 | 511654 | 32035.15 | 1.00% |
| 2025-04-28 | 6.36 | 6.25 | -0.09 | -1.42% | 6.23 | 6.38 | 592948 | 37184.77 | 1.16% |
| 2025-04-25 | 6.35 | 6.34 | 0.00 | 0.00% | 6.26 | 6.39 | 693772 | 43970.46 | 1.35% |
| 2025-04-24 | 6.21 | 6.34 | 0.14 | 2.26% | 6.19 | 6.46 | 1097573 | 69435.98 | 2.14% |
| 2025-04-23 | 6.23 | 6.20 | -0.01 | -0.16% | 6.18 | 6.25 | 377232 | 23407.36 | 0.74% |
| 2025-04-22 | 6.27 | 6.21 | -0.08 | -1.27% | 6.20 | 6.27 | 421354 | 26218.14 | 0.82% |
| 2025-04-21 | 6.28 | 6.29 | 0.04 | 0.64% | 6.25 | 6.37 | 510293 | 32091.69 | 1.00% |
| 2025-04-18 | 6.14 | 6.25 | 0.09 | 1.46% | 6.13 | 6.28 | 566728 | 35315.55 | 1.11% |
| 2025-04-17 | 6.15 | 6.16 | -0.02 | -0.32% | 6.13 | 6.19 | 403811 | 24887.38 | 0.79% |
| 2025-04-16 | 6.30 | 6.18 | -0.11 | -1.75% | 6.11 | 6.30 | 682721 | 42131.50 | 1.33% |
| 2025-04-15 | 6.43 | 6.29 | -0.07 | -1.10% | 6.26 | 6.46 | 714431 | 45068.58 | 1.39% |
| 2025-04-14 | 6.38 | 6.36 | 0.05 | 0.79% | 6.32 | 6.40 | 478938 | 30476.52 | 0.93% |
| 2025-04-11 | 6.41 | 6.31 | -0.11 | -1.71% | 6.25 | 6.41 | 607739 | 38381.07 | 1.19% |
| 2025-04-10 | 6.50 | 6.42 | -0.03 | -0.47% | 6.36 | 6.58 | 720880 | 46612.02 | 1.41% |
| 2025-04-09 | 6.21 | 6.45 | 0.14 | 2.22% | 6.12 | 6.50 | 764057 | 48363.80 | 1.49% |
| 2025-04-08 | 6.11 | 6.31 | 0.19 | 3.10% | 6.08 | 6.35 | 923776 | 57558.93 | 1.80% |
| 2025-04-07 | 6.55 | 6.12 | -0.68 | -10.00% | 6.12 | 6.59 | 757940 | 47548.98 | 1.48% |
| 2025-04-03 | 6.71 | 6.80 | 0.03 | 0.44% | 6.70 | 6.86 | 471359 | 32024.88 | 0.92% |
| 2025-04-02 | 6.77 | 6.77 | 0.00 | 0.00% | 6.66 | 6.83 | 458022 | 30899.74 | 0.89% |
| 2025-04-01 | 6.62 | 6.77 | 0.14 | 2.11% | 6.61 | 6.78 | 599959 | 40292.12 | 1.17% |
| 2025-03-31 | 6.72 | 6.63 | -0.09 | -1.34% | 6.62 | 6.81 | 609148 | 40856.21 | 1.19% |
| 2025-03-28 | 6.75 | 6.72 | -0.03 | -0.44% | 6.67 | 6.77 | 395977 | 26598.12 | 0.77% |
| 2025-03-27 | 6.85 | 6.75 | -0.10 | -1.46% | 6.70 | 6.86 | 464952 | 31412.36 | 0.91% |
| 2025-03-26 | 6.90 | 6.85 | -0.07 | -1.01% | 6.81 | 6.91 | 599721 | 41128.66 | 1.17% |
| 2025-03-25 | 6.78 | 6.92 | 0.14 | 2.06% | 6.74 | 6.98 | 1071718 | 74020.80 | 2.09% |
| 2025-03-24 | 6.66 | 6.78 | 0.12 | 1.80% | 6.66 | 6.85 | 892930 | 60582.89 | 1.74% |
| 2025-03-21 | 6.69 | 6.66 | -0.04 | -0.60% | 6.63 | 6.82 | 764841 | 51490.25 | 1.49% |
| 2025-03-20 | 6.67 | 6.70 | 0.01 | 0.15% | 6.61 | 6.73 | 435509 | 29131.75 | 0.85% |
| 2025-03-19 | 6.69 | 6.69 | 0.02 | 0.30% | 6.68 | 6.75 | 465014 | 31210.04 | 0.91% |
| 2025-03-18 | 6.75 | 6.67 | -0.05 | -0.74% | 6.66 | 6.76 | 544686 | 36462.02 | 1.06% |
| 2025-03-17 | 6.79 | 6.72 | -0.06 | -0.88% | 6.71 | 6.82 | 568722 | 38384.22 | 1.11% |
| 2025-03-14 | 6.72 | 6.78 | 0.09 | 1.35% | 6.65 | 6.80 | 814264 | 54929.61 | 1.59% |
| 2025-03-13 | 6.66 | 6.69 | 0.03 | 0.45% | 6.65 | 6.82 | 766573 | 51425.79 | 1.50% |
| 2025-03-12 | 6.65 | 6.66 | 0.08 | 1.22% | 6.58 | 6.69 | 718847 | 47803.76 | 1.40% |
| 2025-03-11 | 6.52 | 6.58 | 0.01 | 0.15% | 6.47 | 6.59 | 389436 | 25506.41 | 0.76% |
| 2025-03-10 | 6.60 | 6.57 | -0.03 | -0.45% | 6.49 | 6.63 | 533192 | 34890.08 | 1.04% |
| 2025-03-07 | 6.67 | 6.60 | -0.08 | -1.20% | 6.58 | 6.67 | 510979 | 33791.45 | 1.00% |
| 2025-03-06 | 6.68 | 6.68 | 0.00 | 0.00% | 6.63 | 6.72 | 537961 | 35846.50 | 1.05% |
| 2025-03-05 | 6.72 | 6.68 | -0.05 | -0.74% | 6.63 | 6.76 | 312569 | 20871.95 | 0.61% |
| 2025-03-04 | 6.71 | 6.73 | 0.00 | 0.00% | 6.68 | 6.80 | 253324 | 17051.77 | 0.49% |
| 2025-03-03 | 6.73 | 6.73 | -0.02 | -0.30% | 6.70 | 6.87 | 401150 | 27190.78 | 0.78% |
| 2025-02-28 | 6.84 | 6.75 | -0.09 | -1.32% | 6.75 | 6.92 | 453664 | 30978.84 | 0.89% |
| 2025-02-27 | 6.91 | 6.84 | -0.06 | -0.87% | 6.77 | 6.92 | 434122 | 29691.29 | 0.85% |
| 2025-02-26 | 6.93 | 6.90 | 0.04 | 0.58% | 6.87 | 7.00 | 406675 | 28094.46 | 0.79% |
| 2025-02-25 | 7.00 | 6.86 | -0.22 | -3.11% | 6.84 | 7.01 | 645584 | 44512.34 | 1.26% |
| 2025-02-24 | 7.26 | 7.08 | -0.06 | -0.84% | 7.03 | 7.34 | 618980 | 44069.91 | 1.21% |
| 2025-02-21 | 6.81 | 7.14 | 0.33 | 4.85% | 6.80 | 7.24 | 1070238 | 75666.87 | 2.09% |
| 2025-02-20 | 6.90 | 6.81 | -0.12 | -1.73% | 6.80 | 6.91 | 464326 | 31669.97 | 0.91% |
| 2025-02-19 | 6.88 | 6.93 | 0.03 | 0.43% | 6.85 | 6.98 | 346072 | 23946.32 | 0.68% |
| 2025-02-18 | 7.00 | 6.90 | -0.12 | -1.71% | 6.88 | 7.05 | 382544 | 26664.52 | 0.75% |
| 2025-02-17 | 6.98 | 7.02 | 0.04 | 0.57% | 6.91 | 7.06 | 425552 | 29761.36 | 0.83% |
| 2025-02-14 | 6.88 | 6.98 | 0.07 | 1.01% | 6.88 | 7.02 | 434338 | 30247.58 | 0.85% |
| 2025-02-13 | 7.10 | 6.91 | -0.31 | -4.29% | 6.90 | 7.10 | 737900 | 51393.23 | 1.44% |
| 2025-02-12 | 7.12 | 7.22 | 0.11 | 1.55% | 7.11 | 7.25 | 373045 | 26832.80 | 0.73% |
| 2025-02-11 | 7.14 | 7.11 | -0.03 | -0.42% | 7.07 | 7.17 | 307791 | 21885.82 | 0.60% |
| 2025-02-10 | 7.23 | 7.14 | -0.09 | -1.24% | 7.12 | 7.26 | 412382 | 29510.85 | 0.80% |
| 2025-02-07 | 7.16 | 7.23 | 0.07 | 0.98% | 7.10 | 7.30 | 339469 | 24510.29 | 0.66% |
| 2025-02-06 | 7.15 | 7.16 | -0.02 | -0.28% | 7.03 | 7.19 | 386144 | 27463.46 | 0.75% |
| 2025-02-05 | 7.30 | 7.18 | -0.10 | -1.37% | 7.10 | 7.31 | 344673 | 24693.22 | 0.67% |
| 2025-01-27 | 7.39 | 7.28 | -0.11 | -1.49% | 7.28 | 7.44 | 212423 | 15586.75 | 0.41% |
| 2025-01-24 | 7.32 | 7.39 | 0.09 | 1.23% | 7.28 | 7.44 | 247927 | 18348.80 | 0.48% |
| 2025-01-23 | 7.45 | 7.30 | -0.02 | -0.27% | 7.29 | 7.46 | 271447 | 20008.49 | 0.53% |
| 2025-01-22 | 7.31 | 7.35 | 0.07 | 0.96% | 7.26 | 7.39 | 251264 | 18436.75 | 0.49% |
| 2025-01-21 | 7.37 | 7.28 | -0.06 | -0.82% | 7.25 | 7.38 | 210744 | 15366.31 | 0.41% |
| 2025-01-20 | 7.28 | 7.34 | 0.07 | 0.96% | 7.25 | 7.43 | 259198 | 19093.23 | 0.51% |
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。
