| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 6.79 | 6.77 | -0.01 | -0.15% | 6.72 | 6.82 | 695082 | 47009.04 | 1.36% |
| 2025-08-25 | 6.76 | 6.78 | 0.04 | 0.59% | 6.73 | 6.84 | 900172 | 61092.87 | 1.76% |
| 2025-08-22 | 6.70 | 6.74 | 0.03 | 0.45% | 6.65 | 6.75 | 676654 | 45281.22 | 1.32% |
| 2025-08-21 | 6.76 | 6.71 | 0.00 | 0.00% | 6.69 | 6.87 | 869755 | 58852.34 | 1.70% |
| 2025-08-20 | 6.67 | 6.71 | 0.05 | 0.75% | 6.60 | 6.72 | 796495 | 53261.60 | 1.55% |
| 2025-08-19 | 6.56 | 6.66 | 0.12 | 1.83% | 6.55 | 6.72 | 1129320 | 75249.94 | 2.20% |
| 2025-08-18 | 6.51 | 6.54 | 0.05 | 0.77% | 6.51 | 6.57 | 691760 | 45237.59 | 1.35% |
| 2025-08-15 | 6.42 | 6.49 | 0.07 | 1.09% | 6.40 | 6.54 | 576264 | 37390.99 | 1.12% |
| 2025-08-14 | 6.55 | 6.42 | -0.13 | -1.98% | 6.42 | 6.56 | 663163 | 42998.11 | 1.29% |
| 2025-08-13 | 6.54 | 6.55 | 0.01 | 0.15% | 6.53 | 6.58 | 554988 | 36342.34 | 1.08% |
| 2025-08-12 | 6.60 | 6.54 | -0.06 | -0.91% | 6.52 | 6.61 | 406656 | 26644.56 | 0.79% |
| 2025-08-11 | 6.58 | 6.60 | 0.02 | 0.30% | 6.55 | 6.62 | 495268 | 32645.64 | 0.97% |
| 2025-08-08 | 6.51 | 6.58 | 0.06 | 0.92% | 6.49 | 6.58 | 423255 | 27732.92 | 0.83% |
| 2025-08-07 | 6.57 | 6.52 | -0.05 | -0.76% | 6.49 | 6.58 | 428215 | 27915.74 | 0.84% |
| 2025-08-06 | 6.56 | 6.57 | 0.02 | 0.31% | 6.51 | 6.58 | 445969 | 29226.75 | 0.87% |
| 2025-08-05 | 6.53 | 6.55 | 0.00 | 0.00% | 6.53 | 6.59 | 387926 | 25418.67 | 0.76% |
| 2025-08-04 | 6.46 | 6.55 | 0.05 | 0.77% | 6.45 | 6.55 | 375993 | 24488.12 | 0.73% |
| 2025-08-01 | 6.54 | 6.50 | -0.05 | -0.76% | 6.49 | 6.57 | 416807 | 27208.48 | 0.81% |
| 2025-07-31 | 6.65 | 6.55 | -0.11 | -1.65% | 6.53 | 6.66 | 620130 | 40825.67 | 1.21% |
| 2025-07-30 | 6.70 | 6.66 | -0.06 | -0.89% | 6.62 | 6.75 | 591482 | 39608.37 | 1.15% |
| 2025-07-29 | 6.71 | 6.72 | 0.00 | 0.00% | 6.62 | 6.72 | 762945 | 50890.04 | 1.49% |
| 2025-07-28 | 6.73 | 6.72 | -0.05 | -0.74% | 6.67 | 6.76 | 725950 | 48732.13 | 1.42% |
| 2025-07-25 | 6.90 | 6.77 | -0.19 | -2.73% | 6.76 | 6.92 | 1218944 | 82976.98 | 2.38% |
| 2025-07-24 | 6.91 | 6.96 | -0.05 | -0.71% | 6.80 | 7.04 | 1682481 | 116339.93 | 3.28% |
| 2025-07-23 | 7.51 | 7.01 | -0.46 | -6.16% | 7.00 | 7.56 | 2994083 | 214525.41 | 5.84% |
| 2025-07-22 | 7.31 | 7.47 | 0.50 | 7.17% | 6.97 | 7.66 | 4615426 | 334625.19 | 9.00% |
| 2025-07-21 | 6.59 | 6.97 | 0.63 | 9.94% | 6.46 | 6.97 | 2844648 | 190915.78 | 5.55% |
| 2025-07-18 | 6.31 | 6.34 | 0.03 | 0.48% | 6.30 | 6.36 | 477246 | 30197.82 | 0.93% |
| 2025-07-17 | 6.30 | 6.31 | 0.01 | 0.16% | 6.28 | 6.33 | 357717 | 22529.29 | 0.70% |
| 2025-07-16 | 6.38 | 6.30 | -0.05 | -0.79% | 6.28 | 6.41 | 496118 | 31378.73 | 0.97% |
| 2025-07-15 | 6.43 | 6.35 | -0.10 | -1.55% | 6.30 | 6.44 | 733940 | 46663.40 | 1.43% |
| 2025-07-14 | 6.28 | 6.45 | 0.16 | 2.54% | 6.28 | 6.54 | 1183408 | 76227.40 | 2.31% |
| 2025-07-11 | 6.30 | 6.29 | 0.00 | 0.00% | 6.25 | 6.31 | 412960 | 25940.55 | 0.81% |
| 2025-07-10 | 6.31 | 6.31 | 0.00 | 0.00% | 6.27 | 6.35 | 458342 | 28906.36 | 0.89% |
| 2025-07-09 | 6.32 | 6.31 | -0.01 | -0.16% | 6.29 | 6.42 | 634173 | 40245.18 | 1.24% |
| 2025-07-08 | 6.29 | 6.32 | 0.04 | 0.64% | 6.24 | 6.36 | 723905 | 45570.36 | 1.41% |
| 2025-07-07 | 6.16 | 6.28 | 0.14 | 2.28% | 6.16 | 6.29 | 774476 | 48254.38 | 1.51% |
| 2025-07-04 | 6.14 | 6.14 | 0.00 | 0.00% | 6.12 | 6.18 | 336415 | 20696.18 | 0.66% |
| 2025-07-03 | 6.15 | 6.14 | -0.01 | -0.16% | 6.12 | 6.16 | 253531 | 15570.12 | 0.49% |
| 2025-07-02 | 6.11 | 6.15 | 0.03 | 0.49% | 6.11 | 6.17 | 408178 | 25068.75 | 0.80% |
| 2025-07-01 | 6.14 | 6.12 | -0.02 | -0.33% | 6.11 | 6.14 | 268848 | 16457.58 | 0.52% |
| 2025-06-30 | 6.12 | 6.14 | 0.02 | 0.33% | 6.10 | 6.15 | 394948 | 24208.10 | 0.77% |
| 2025-06-27 | 6.08 | 6.12 | 0.06 | 0.99% | 6.07 | 6.17 | 603265 | 36945.89 | 1.18% |
| 2025-06-26 | 6.08 | 6.06 | -0.01 | -0.16% | 6.05 | 6.15 | 472887 | 28827.17 | 0.92% |
| 2025-06-25 | 6.07 | 6.07 | 0.02 | 0.33% | 6.04 | 6.08 | 410003 | 24843.85 | 0.80% |
| 2025-06-24 | 5.98 | 6.05 | 0.08 | 1.34% | 5.98 | 6.06 | 358889 | 21668.34 | 0.70% |
| 2025-06-23 | 5.94 | 5.97 | 0.00 | 0.00% | 5.91 | 5.98 | 332281 | 19734.76 | 0.65% |
| 2025-06-20 | 6.01 | 5.97 | -0.05 | -0.83% | 5.96 | 6.04 | 346162 | 20757.96 | 0.68% |
| 2025-06-19 | 6.13 | 6.02 | -0.12 | -1.95% | 6.02 | 6.14 | 596056 | 36165.27 | 1.16% |
| 2025-06-18 | 6.16 | 6.14 | -0.04 | -0.65% | 6.13 | 6.18 | 306644 | 18858.87 | 0.60% |
| 2025-06-17 | 6.16 | 6.18 | 0.01 | 0.16% | 6.14 | 6.18 | 265517 | 16358.76 | 0.52% |
| 2025-06-16 | 6.16 | 6.17 | 0.00 | 0.00% | 6.13 | 6.17 | 325836 | 20036.50 | 0.64% |
| 2025-06-13 | 6.19 | 6.17 | -0.03 | -0.48% | 6.16 | 6.21 | 385504 | 23824.06 | 0.75% |
| 2025-06-12 | 6.23 | 6.20 | -0.04 | -0.64% | 6.19 | 6.24 | 371867 | 23067.41 | 0.73% |
| 2025-06-11 | 6.22 | 6.24 | 0.01 | 0.16% | 6.21 | 6.26 | 400464 | 24968.98 | 0.78% |
| 2025-06-10 | 6.29 | 6.23 | -0.06 | -0.95% | 6.19 | 6.30 | 509347 | 31775.32 | 0.99% |
| 2025-06-09 | 6.31 | 6.29 | 0.01 | 0.16% | 6.26 | 6.34 | 439429 | 27668.57 | 0.86% |
| 2025-06-06 | 6.25 | 6.28 | 0.03 | 0.48% | 6.22 | 6.35 | 590026 | 37052.72 | 1.15% |
| 2025-06-05 | 6.25 | 6.25 | 0.01 | 0.16% | 6.22 | 6.29 | 353832 | 22093.89 | 0.69% |
| 2025-06-04 | 6.24 | 6.24 | 0.00 | 0.00% | 6.21 | 6.25 | 360420 | 22458.96 | 0.70% |
| 2025-06-03 | 6.21 | 6.24 | 0.01 | 0.16% | 6.19 | 6.24 | 330366 | 20536.40 | 0.64% |
| 2025-05-30 | 6.33 | 6.23 | -0.11 | -1.74% | 6.23 | 6.34 | 549931 | 34424.33 | 1.07% |
| 2025-05-29 | 6.37 | 6.34 | -0.03 | -0.47% | 6.31 | 6.37 | 499330 | 31649.47 | 0.97% |
| 2025-05-28 | 6.24 | 6.37 | 0.13 | 2.08% | 6.24 | 6.40 | 965940 | 61310.06 | 1.88% |
| 2025-05-27 | 6.31 | 6.24 | -0.07 | -1.11% | 6.23 | 6.33 | 411358 | 25736.89 | 0.80% |
| 2025-05-26 | 6.18 | 6.31 | 0.12 | 1.94% | 6.17 | 6.32 | 673105 | 42271.44 | 1.31% |
| 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% |
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。
