| 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 | 16.40 | 16.69 | 0.32 | 1.95% | 16.40 | 16.98 | 2301006 | 385418.34 | 4.49% |
| 2026-03-24 | 16.43 | 16.37 | 0.30 | 1.87% | 15.69 | 16.67 | 2291614 | 371641.50 | 4.47% |
| 2026-03-23 | 15.74 | 16.07 | -0.23 | -1.41% | 15.73 | 16.84 | 2447483 | 399832.28 | 4.77% |
| 2026-03-20 | 17.12 | 16.30 | -0.81 | -4.73% | 16.26 | 17.29 | 2512300 | 418747.16 | 4.90% |
| 2026-03-19 | 17.45 | 17.11 | -0.74 | -4.15% | 16.87 | 17.67 | 2382484 | 411903.34 | 4.65% |
| 2026-03-18 | 17.50 | 17.85 | 0.43 | 2.47% | 17.08 | 17.88 | 3012623 | 529375.81 | 5.88% |
| 2026-03-17 | 17.45 | 17.42 | 0.08 | 0.46% | 17.12 | 18.10 | 2961820 | 521454.28 | 5.78% |
| 2026-03-16 | 17.90 | 17.34 | -0.31 | -1.76% | 17.15 | 17.95 | 2080698 | 361902.56 | 4.06% |
| 2026-03-13 | 18.51 | 17.65 | -0.99 | -5.31% | 17.59 | 18.55 | 3225191 | 580119.94 | 6.29% |
| 2026-03-12 | 18.80 | 18.64 | -0.51 | -2.66% | 18.33 | 19.34 | 3789450 | 708593.56 | 7.39% |
| 2026-03-11 | 20.01 | 19.15 | -0.84 | -4.20% | 18.72 | 20.10 | 5387646 | 1039705.69 | 10.51% |
| 2026-03-10 | 20.00 | 19.99 | -0.18 | -0.89% | 19.58 | 20.65 | 4428440 | 887672.75 | 8.64% |
| 2026-03-09 | 18.90 | 20.17 | 0.87 | 4.51% | 18.89 | 20.61 | 5344522 | 1061642.62 | 10.43% |
| 2026-03-06 | 18.60 | 19.30 | 1.19 | 6.57% | 18.32 | 19.58 | 5516589 | 1047151.19 | 10.76% |
| 2026-03-05 | 16.90 | 18.11 | 1.65 | 10.02% | 16.68 | 18.11 | 3247040 | 571891.69 | 6.33% |
| 2026-03-04 | 15.14 | 16.46 | 0.99 | 6.40% | 15.10 | 16.88 | 3997070 | 654525.75 | 7.80% |
| 2026-03-03 | 16.08 | 15.47 | -0.69 | -4.27% | 15.30 | 16.27 | 2397324 | 375047.56 | 4.68% |
| 2026-03-02 | 15.82 | 16.16 | 0.08 | 0.50% | 15.80 | 16.78 | 3023105 | 492036.72 | 5.90% |
| 2026-02-27 | 15.92 | 16.08 | 0.01 | 0.06% | 15.71 | 16.26 | 2462755 | 392788.88 | 4.80% |
| 2026-02-26 | 15.79 | 16.07 | 0.28 | 1.77% | 15.50 | 16.25 | 2923078 | 466148.75 | 5.70% |
| 2026-02-25 | 15.39 | 15.79 | 0.41 | 2.67% | 15.27 | 16.11 | 2762398 | 432554.50 | 5.39% |
| 2026-02-24 | 14.68 | 15.38 | 0.87 | 6.00% | 14.66 | 15.65 | 2775688 | 425801.12 | 5.42% |
| 2026-02-13 | 14.67 | 14.51 | -0.34 | -2.29% | 14.36 | 14.79 | 1542405 | 224869.33 | 3.01% |
| 2026-02-12 | 14.69 | 14.85 | 0.38 | 2.63% | 14.50 | 15.28 | 2775586 | 413634.72 | 5.41% |
| 2026-02-11 | 14.49 | 14.47 | -0.03 | -0.21% | 14.42 | 14.80 | 1331570 | 194192.92 | 2.60% |
| 2026-02-10 | 14.60 | 14.50 | -0.22 | -1.49% | 14.35 | 14.70 | 1242991 | 180504.61 | 2.42% |
| 2026-02-09 | 14.78 | 14.72 | 0.04 | 0.27% | 14.50 | 14.89 | 1826742 | 268265.62 | 3.56% |
| 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% |
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。
