| 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 | 45.52 | 45.74 | 0.02 | 0.04% | 45.13 | 46.20 | 11721 | 5368.91 | 2.30% |
| 2026-02-05 | 46.61 | 45.72 | -1.28 | -2.72% | 45.61 | 46.73 | 15376 | 7071.14 | 3.02% |
| 2026-02-04 | 46.63 | 47.00 | -0.26 | -0.55% | 46.57 | 47.54 | 15750 | 7385.74 | 3.09% |
| 2026-02-03 | 47.80 | 47.26 | 0.41 | 0.88% | 46.31 | 47.90 | 18308 | 8617.15 | 3.60% |
| 2026-02-02 | 48.49 | 46.85 | -1.76 | -3.62% | 46.78 | 49.60 | 25188 | 12174.66 | 4.95% |
| 2026-01-30 | 50.13 | 48.61 | -2.11 | -4.16% | 48.22 | 50.46 | 26341 | 12919.99 | 5.17% |
| 2026-01-29 | 52.48 | 50.72 | -1.37 | -2.63% | 50.48 | 52.50 | 27077 | 13831.80 | 5.32% |
| 2026-01-28 | 50.99 | 52.09 | 0.90 | 1.76% | 50.00 | 52.12 | 28791 | 14650.08 | 5.65% |
| 2026-01-27 | 51.79 | 51.19 | -0.81 | -1.56% | 49.51 | 51.87 | 34988 | 17667.61 | 6.87% |
| 2026-01-26 | 52.38 | 52.00 | 0.26 | 0.50% | 51.38 | 53.34 | 58910 | 30912.78 | 11.57% |
| 2026-01-23 | 49.29 | 51.74 | 2.80 | 5.72% | 49.29 | 52.41 | 65590 | 33652.09 | 12.88% |
| 2026-01-22 | 49.90 | 48.94 | -0.74 | -1.49% | 48.75 | 49.98 | 30574 | 15032.18 | 6.00% |
| 2026-01-21 | 49.06 | 49.68 | 0.43 | 0.87% | 48.53 | 49.86 | 32656 | 16149.04 | 6.41% |
| 2026-01-20 | 50.50 | 49.25 | -0.75 | -1.50% | 49.00 | 50.99 | 53410 | 26618.75 | 10.49% |
| 2026-01-19 | 48.10 | 50.00 | 1.66 | 3.43% | 48.02 | 50.29 | 58549 | 29061.99 | 11.50% |
| 2026-01-16 | 48.80 | 48.34 | 0.37 | 0.77% | 47.82 | 49.99 | 45982 | 22405.82 | 9.03% |
| 2026-01-15 | 47.05 | 47.97 | 0.92 | 1.96% | 46.80 | 48.49 | 29536 | 14130.35 | 5.80% |
| 2026-01-14 | 47.80 | 47.05 | -0.51 | -1.07% | 46.50 | 48.41 | 46010 | 21844.79 | 9.04% |
| 2026-01-13 | 48.63 | 47.56 | -0.87 | -1.80% | 47.13 | 49.05 | 42414 | 20441.58 | 8.33% |
| 2026-01-12 | 49.06 | 48.43 | -0.55 | -1.12% | 48.10 | 49.29 | 28737 | 13942.40 | 5.64% |
| 2026-01-09 | 48.46 | 48.98 | 0.46 | 0.95% | 48.26 | 49.11 | 22515 | 10970.03 | 4.42% |
| 2026-01-08 | 48.29 | 48.52 | 0.07 | 0.14% | 47.80 | 48.83 | 16659 | 8076.44 | 3.27% |
| 2026-01-07 | 47.90 | 48.45 | 0.44 | 0.92% | 47.71 | 49.02 | 23949 | 11596.71 | 4.70% |
| 2026-01-06 | 47.51 | 48.01 | 0.57 | 1.20% | 47.42 | 48.48 | 20133 | 9663.51 | 3.95% |
| 2026-01-05 | 46.79 | 47.44 | 0.64 | 1.37% | 46.66 | 47.63 | 17426 | 8251.58 | 3.42% |
| 2025-12-31 | 46.77 | 46.80 | -0.07 | -0.15% | 46.26 | 47.77 | 15148 | 7105.38 | 2.97% |
| 2025-12-30 | 47.82 | 46.87 | -1.33 | -2.76% | 46.81 | 48.19 | 22169 | 10507.86 | 4.35% |
| 2025-12-29 | 49.50 | 48.20 | -0.88 | -1.79% | 48.10 | 49.58 | 24502 | 11877.53 | 4.81% |
| 2025-12-26 | 48.14 | 49.08 | 0.94 | 1.95% | 48.05 | 50.59 | 38600 | 19080.22 | 7.58% |
| 2025-12-25 | 48.06 | 48.14 | -0.06 | -0.12% | 47.57 | 48.48 | 14584 | 6995.23 | 2.86% |
| 2025-12-24 | 47.33 | 48.20 | 0.65 | 1.37% | 46.88 | 49.26 | 20014 | 9669.03 | 3.93% |
| 2025-12-23 | 47.35 | 47.55 | 0.21 | 0.44% | 46.85 | 48.17 | 14743 | 7005.02 | 2.90% |
| 2025-12-22 | 47.15 | 47.34 | 0.43 | 0.92% | 46.97 | 48.67 | 20604 | 9863.61 | 4.05% |
| 2025-12-19 | 46.90 | 46.91 | 0.21 | 0.45% | 46.65 | 47.57 | 13883 | 6522.27 | 2.73% |
| 2025-12-18 | 47.00 | 46.70 | -0.36 | -0.76% | 46.02 | 47.32 | 13039 | 6101.04 | 2.56% |
| 2025-12-17 | 47.18 | 47.06 | -0.12 | -0.25% | 45.60 | 47.28 | 19653 | 9144.20 | 3.86% |
| 2025-12-16 | 47.90 | 47.18 | -0.88 | -1.83% | 46.45 | 47.90 | 13767 | 6472.86 | 2.70% |
| 2025-12-15 | 49.00 | 48.06 | -0.99 | -2.02% | 47.77 | 49.29 | 17426 | 8411.77 | 3.42% |
| 2025-12-12 | 47.73 | 49.05 | 1.22 | 2.55% | 47.73 | 49.81 | 28320 | 13829.97 | 5.56% |
| 2025-12-11 | 49.78 | 47.83 | -1.05 | -2.15% | 47.75 | 50.28 | 25274 | 12352.75 | 4.96% |
| 2025-12-10 | 48.80 | 48.88 | 0.07 | 0.14% | 48.24 | 49.72 | 13840 | 6776.74 | 2.72% |
| 2025-12-09 | 48.55 | 48.81 | -0.45 | -0.91% | 48.55 | 49.85 | 17949 | 8817.75 | 3.52% |
| 2025-12-08 | 48.79 | 49.26 | 0.41 | 0.84% | 48.13 | 49.77 | 26763 | 13091.47 | 5.26% |
| 2025-12-05 | 46.77 | 48.85 | 2.08 | 4.45% | 46.21 | 49.65 | 27896 | 13476.11 | 5.48% |
| 2025-12-04 | 46.75 | 46.77 | 0.18 | 0.39% | 45.70 | 47.16 | 15163 | 7037.18 | 2.98% |
| 2025-12-03 | 47.83 | 46.59 | -1.25 | -2.61% | 46.50 | 47.97 | 16179 | 7617.66 | 3.18% |
| 2025-12-02 | 48.54 | 47.84 | -1.25 | -2.55% | 47.61 | 49.05 | 16424 | 7905.26 | 3.23% |
| 2025-12-01 | 49.00 | 49.09 | 0.29 | 0.59% | 48.23 | 50.28 | 25586 | 12578.28 | 5.02% |
| 2025-11-28 | 48.00 | 48.80 | 0.65 | 1.35% | 47.50 | 49.66 | 25455 | 12412.74 | 5.00% |
| 2025-11-27 | 47.09 | 48.15 | 1.43 | 3.06% | 46.90 | 49.89 | 48282 | 23528.84 | 9.48% |
| 2025-11-26 | 48.05 | 46.72 | -1.38 | -2.87% | 46.54 | 48.05 | 28930 | 13627.22 | 5.68% |
| 2025-11-25 | 48.50 | 48.10 | 0.00 | 0.00% | 47.88 | 49.00 | 40295 | 19487.18 | 7.91% |
| 2025-11-24 | 47.48 | 48.10 | 1.28 | 2.73% | 46.41 | 48.66 | 33113 | 15787.22 | 6.50% |
| 2025-11-21 | 49.45 | 46.82 | -3.03 | -6.08% | 46.78 | 49.85 | 57824 | 27689.56 | 11.36% |
| 2025-11-20 | 53.10 | 49.85 | -2.78 | -5.28% | 49.40 | 53.39 | 56078 | 28440.52 | 11.01% |
| 2025-11-19 | 54.59 | 52.63 | -1.31 | -2.43% | 52.05 | 55.36 | 30795 | 16297.27 | 6.05% |
| 2025-11-18 | 56.88 | 53.94 | -3.38 | -5.90% | 53.60 | 56.93 | 52818 | 28714.97 | 10.37% |
| 2025-11-17 | 61.00 | 57.32 | -3.98 | -6.49% | 55.17 | 61.00 | 70016 | 39844.61 | 13.75% |
| 2025-11-14 | 60.22 | 61.30 | -0.56 | -0.91% | 59.10 | 64.86 | 69736 | 43470.56 | 13.70% |
| 2025-11-13 | 56.92 | 61.86 | 4.81 | 8.43% | 56.50 | 62.55 | 64691 | 38549.81 | 12.70% |
| 2025-11-12 | 59.50 | 57.05 | -3.33 | -5.52% | 55.50 | 59.87 | 67338 | 38209.91 | 13.22% |
| 2025-11-11 | 58.76 | 60.38 | 1.53 | 2.60% | 58.70 | 63.30 | 59973 | 36654.65 | 11.78% |
| 2025-11-10 | 60.69 | 58.85 | -1.38 | -2.29% | 58.25 | 60.87 | 53226 | 31594.73 | 10.45% |
| 2025-11-07 | 59.52 | 60.23 | -0.44 | -0.73% | 59.02 | 62.39 | 68604 | 41407.78 | 13.47% |
| 2025-11-06 | 58.70 | 60.67 | 1.98 | 3.37% | 58.00 | 63.50 | 115526 | 70337.27 | 22.69% |
| 2025-11-05 | 50.31 | 58.69 | 5.34 | 10.01% | 50.31 | 58.69 | 142523 | 79016.77 | 27.99% |
| 2025-11-04 | 56.24 | 53.35 | 1.24 | 2.38% | 52.18 | 57.32 | 136124 | 75362.72 | 26.73% |
| 2025-11-03 | 47.80 | 52.11 | 4.49 | 9.43% | 47.75 | 52.11 | 62686 | 31639.06 | 12.31% |
| 2025-10-31 | 46.66 | 47.62 | -0.23 | -0.48% | 46.66 | 48.32 | 17419 | 8324.71 | 3.42% |
| 2025-10-30 | 48.69 | 47.85 | -0.73 | -1.50% | 46.52 | 48.82 | 38285 | 18187.60 | 7.52% |
| 2025-10-29 | 47.29 | 48.58 | -0.84 | -1.70% | 46.50 | 49.08 | 32686 | 15636.06 | 6.42% |
| 2025-10-28 | 48.80 | 49.42 | 0.09 | 0.18% | 48.50 | 50.05 | 20992 | 10303.94 | 4.12% |
| 2025-10-27 | 47.40 | 49.33 | 2.01 | 4.25% | 47.00 | 49.75 | 31643 | 15289.23 | 6.21% |
| 2025-10-24 | 47.80 | 47.32 | -0.13 | -0.27% | 46.90 | 48.28 | 16862 | 7964.98 | 3.31% |
| 2025-10-23 | 45.55 | 47.45 | 1.27 | 2.75% | 44.90 | 47.50 | 18991 | 8800.47 | 3.73% |
| 2025-10-22 | 46.46 | 46.18 | -0.95 | -2.02% | 45.51 | 47.08 | 20197 | 9354.00 | 3.97% |
| 2025-10-21 | 47.40 | 47.13 | 0.39 | 0.83% | 46.46 | 47.50 | 32136 | 15074.71 | 6.31% |
| 2025-10-20 | 44.93 | 46.74 | 2.75 | 6.25% | 44.50 | 48.39 | 54735 | 25699.37 | 10.75% |
| 2025-10-17 | 46.03 | 43.99 | -2.53 | -5.44% | 43.95 | 46.66 | 19096 | 8609.80 | 3.75% |
| 2025-10-16 | 46.90 | 46.52 | -0.31 | -0.66% | 45.74 | 47.00 | 15872 | 7347.20 | 3.12% |
西典新能(603312)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。
