| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 46.03 | 46.83 | 0.89 | 1.94% | 45.40 | 46.98 | 17377 | 8056.28 | 3.41% |
| 2025-10-14 | 48.27 | 45.94 | -2.33 | -4.83% | 45.78 | 48.78 | 25521 | 12038.21 | 5.01% |
| 2025-10-13 | 46.87 | 48.27 | -0.95 | -1.93% | 45.00 | 48.35 | 23301 | 11053.08 | 4.58% |
| 2025-10-10 | 49.75 | 49.22 | -0.17 | -0.34% | 48.80 | 50.64 | 23999 | 11907.91 | 4.71% |
| 2025-10-09 | 51.28 | 49.78 | -1.03 | -2.03% | 49.30 | 51.38 | 33269 | 16623.60 | 6.33% |
| 2025-09-30 | 51.98 | 50.81 | 0.11 | 0.22% | 50.02 | 51.98 | 32707 | 16602.24 | 6.23% |
| 2025-09-29 | 49.99 | 50.70 | 0.71 | 1.42% | 49.46 | 52.66 | 58217 | 29708.44 | 11.08% |
| 2025-09-26 | 50.39 | 49.99 | -0.68 | -1.34% | 48.70 | 51.00 | 52213 | 26098.57 | 9.94% |
| 2025-09-25 | 46.17 | 50.67 | 4.61 | 10.01% | 46.17 | 50.67 | 70079 | 34816.84 | 13.34% |
| 2025-09-24 | 44.52 | 46.06 | 1.00 | 2.22% | 44.40 | 46.66 | 25042 | 11408.20 | 4.77% |
| 2025-09-23 | 44.43 | 45.06 | 0.36 | 0.81% | 43.83 | 45.50 | 17354 | 7762.92 | 3.30% |
| 2025-09-22 | 43.20 | 44.70 | 1.15 | 2.64% | 43.20 | 45.08 | 13780 | 6116.03 | 2.62% |
| 2025-09-19 | 44.21 | 43.55 | -0.65 | -1.47% | 43.40 | 44.77 | 13668 | 6017.46 | 2.60% |
| 2025-09-18 | 44.40 | 44.20 | -0.16 | -0.36% | 43.68 | 45.88 | 23462 | 10492.88 | 4.47% |
| 2025-09-17 | 44.06 | 44.36 | 0.29 | 0.66% | 43.50 | 44.69 | 14105 | 6242.58 | 2.69% |
| 2025-09-16 | 44.28 | 44.07 | -0.06 | -0.14% | 42.80 | 44.49 | 17022 | 7417.33 | 3.24% |
| 2025-09-15 | 43.65 | 44.13 | 0.48 | 1.10% | 43.45 | 45.46 | 27287 | 12181.51 | 5.20% |
| 2025-09-12 | 44.10 | 43.65 | 0.26 | 0.60% | 42.40 | 44.10 | 21037 | 9077.57 | 4.01% |
| 2025-09-11 | 42.11 | 43.39 | 0.89 | 2.09% | 41.55 | 43.55 | 15962 | 6785.78 | 3.04% |
| 2025-09-10 | 43.02 | 42.50 | -0.50 | -1.16% | 42.40 | 43.80 | 11734 | 5037.75 | 2.23% |
| 2025-09-09 | 44.99 | 43.00 | -1.56 | -3.50% | 42.88 | 44.99 | 15523 | 6755.41 | 2.96% |
| 2025-09-08 | 45.00 | 44.56 | 1.23 | 2.84% | 44.43 | 46.99 | 31001 | 13975.58 | 5.90% |
| 2025-09-05 | 41.71 | 43.33 | 2.23 | 5.43% | 41.20 | 43.53 | 23919 | 10209.89 | 4.55% |
| 2025-09-04 | 41.95 | 41.10 | -1.09 | -2.58% | 40.70 | 42.60 | 21606 | 8978.30 | 4.11% |
| 2025-09-03 | 42.71 | 42.19 | -1.00 | -2.32% | 41.96 | 43.19 | 12400 | 5262.93 | 2.36% |
| 2025-09-02 | 44.19 | 43.19 | -0.79 | -1.80% | 42.19 | 44.19 | 18869 | 8085.13 | 3.59% |
| 2025-09-01 | 43.10 | 43.98 | 0.89 | 2.07% | 42.67 | 44.23 | 25007 | 10909.68 | 4.76% |
| 2025-08-29 | 43.32 | 43.09 | -0.18 | -0.42% | 42.38 | 43.58 | 19566 | 8392.07 | 3.73% |
| 2025-08-28 | 43.80 | 43.27 | -0.24 | -0.55% | 42.00 | 44.26 | 27167 | 11676.32 | 5.17% |
| 2025-08-27 | 45.02 | 43.51 | -1.51 | -3.35% | 43.50 | 45.38 | 22202 | 9898.00 | 4.23% |
| 2025-08-26 | 44.90 | 45.02 | -0.22 | -0.49% | 44.78 | 45.45 | 17328 | 7817.73 | 3.30% |
| 2025-08-25 | 46.01 | 45.24 | -0.94 | -2.04% | 44.69 | 46.45 | 28538 | 12956.73 | 5.43% |
| 2025-08-22 | 46.42 | 46.18 | -0.31 | -0.67% | 45.82 | 47.13 | 20240 | 9369.99 | 3.85% |
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。
