| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 7.16 | 7.27 | 0.08 | 1.11% | 7.13 | 7.30 | 263880 | 19097.59 | 0.51% |
| 2025-01-16 | 7.18 | 7.19 | 0.04 | 0.56% | 7.15 | 7.29 | 300651 | 21691.72 | 0.59% |
| 2025-01-15 | 7.24 | 7.15 | -0.11 | -1.52% | 7.12 | 7.26 | 278050 | 19926.41 | 0.54% |
| 2025-01-14 | 6.93 | 7.26 | 0.36 | 5.22% | 6.91 | 7.27 | 496316 | 35395.96 | 0.97% |
| 2025-01-13 | 6.97 | 6.90 | -0.12 | -1.71% | 6.88 | 7.03 | 293589 | 20377.77 | 0.57% |
| 2025-01-10 | 7.15 | 7.02 | -0.11 | -1.54% | 7.02 | 7.16 | 242107 | 17116.81 | 0.47% |
| 2025-01-09 | 7.16 | 7.13 | -0.06 | -0.83% | 7.11 | 7.20 | 228736 | 16357.26 | 0.45% |
| 2025-01-08 | 7.10 | 7.19 | 0.09 | 1.27% | 6.98 | 7.22 | 420271 | 29886.16 | 0.82% |
| 2025-01-07 | 7.16 | 7.10 | -0.05 | -0.70% | 7.00 | 7.19 | 319216 | 22615.98 | 0.62% |
| 2025-01-06 | 7.04 | 7.15 | 0.12 | 1.71% | 6.96 | 7.16 | 378147 | 26838.39 | 0.74% |
| 2025-01-03 | 7.13 | 7.03 | -0.13 | -1.82% | 7.00 | 7.22 | 411651 | 29232.34 | 0.80% |
| 2025-01-02 | 7.60 | 7.16 | -0.43 | -5.67% | 7.10 | 7.61 | 683479 | 49688.80 | 1.33% |
| 2024-12-31 | 7.70 | 7.59 | -0.12 | -1.56% | 7.56 | 7.74 | 406490 | 31083.71 | 0.79% |
| 2024-12-30 | 7.88 | 7.71 | -0.17 | -2.16% | 7.70 | 7.99 | 543241 | 42503.47 | 1.06% |
| 2024-12-27 | 7.73 | 7.88 | 0.13 | 1.68% | 7.72 | 7.94 | 495885 | 39016.61 | 0.97% |
| 2024-12-26 | 7.86 | 7.75 | -0.14 | -1.77% | 7.73 | 7.88 | 447047 | 34728.89 | 0.87% |
| 2024-12-25 | 7.98 | 7.89 | -0.08 | -1.00% | 7.86 | 8.02 | 375444 | 29713.91 | 0.73% |
| 2024-12-24 | 7.77 | 7.97 | 0.20 | 2.57% | 7.75 | 7.98 | 665849 | 52685.99 | 1.30% |
| 2024-12-23 | 7.75 | 7.77 | 0.01 | 0.13% | 7.73 | 7.92 | 633324 | 49680.23 | 1.24% |
| 2024-12-20 | 7.62 | 7.76 | 0.09 | 1.17% | 7.57 | 7.82 | 560019 | 43448.12 | 1.09% |
| 2024-12-19 | 7.76 | 7.67 | -0.13 | -1.67% | 7.54 | 7.76 | 661981 | 50530.85 | 1.29% |
| 2024-12-18 | 7.78 | 7.80 | 0.10 | 1.30% | 7.74 | 8.01 | 938787 | 73771.80 | 1.83% |
| 2024-12-17 | 7.68 | 7.70 | 0.03 | 0.39% | 7.64 | 7.82 | 603976 | 46681.32 | 1.18% |
| 2024-12-16 | 7.62 | 7.67 | 0.03 | 0.39% | 7.62 | 7.78 | 435053 | 33517.59 | 0.85% |
| 2024-12-13 | 7.69 | 7.64 | -0.09 | -1.16% | 7.63 | 7.77 | 566059 | 43503.04 | 1.10% |
| 2024-12-12 | 7.73 | 7.73 | 0.00 | 0.00% | 7.64 | 7.74 | 429082 | 32995.35 | 0.84% |
| 2024-12-11 | 7.73 | 7.73 | 0.01 | 0.13% | 7.69 | 7.80 | 345363 | 26736.51 | 0.67% |
| 2024-12-10 | 7.96 | 7.72 | -0.09 | -1.15% | 7.70 | 8.01 | 683884 | 53478.57 | 1.33% |
| 2024-12-09 | 7.72 | 7.81 | 0.08 | 1.03% | 7.68 | 7.92 | 601320 | 46808.45 | 1.17% |
| 2024-12-06 | 7.67 | 7.73 | 0.05 | 0.65% | 7.61 | 7.74 | 369213 | 28408.11 | 0.72% |
| 2024-12-05 | 7.74 | 7.68 | -0.06 | -0.78% | 7.58 | 7.80 | 516002 | 39450.26 | 1.01% |
| 2024-12-04 | 7.87 | 7.74 | -0.13 | -1.65% | 7.71 | 7.89 | 497687 | 38633.25 | 0.97% |
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。
