| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.75 | 18.40 | -0.41 | -2.18% | 18.32 | 18.99 | 14280 | 2655.85 | 1.06% |
| 2025-12-11 | 19.01 | 18.81 | -0.20 | -1.05% | 18.77 | 19.10 | 12439 | 2348.07 | 0.92% |
| 2025-12-10 | 19.46 | 19.01 | -0.36 | -1.86% | 18.95 | 19.46 | 13098 | 2505.20 | 0.97% |
| 2025-12-09 | 19.69 | 19.37 | -0.36 | -1.82% | 19.35 | 19.75 | 9382 | 1832.39 | 0.70% |
| 2025-12-08 | 19.45 | 19.73 | 0.34 | 1.75% | 19.32 | 19.85 | 18681 | 3656.82 | 1.39% |
| 2025-12-05 | 19.37 | 19.39 | 0.02 | 0.10% | 19.12 | 19.45 | 13486 | 2603.98 | 1.00% |
| 2025-12-04 | 19.62 | 19.37 | -0.24 | -1.22% | 19.31 | 19.83 | 13645 | 2659.25 | 1.01% |
| 2025-12-03 | 19.68 | 19.61 | -0.19 | -0.96% | 19.50 | 19.89 | 13215 | 2594.40 | 0.98% |
| 2025-12-02 | 20.01 | 19.80 | -0.21 | -1.05% | 19.65 | 20.10 | 16323 | 3228.28 | 1.21% |
| 2025-12-01 | 20.27 | 20.01 | -0.09 | -0.45% | 19.98 | 20.42 | 12606 | 2548.44 | 0.94% |
| 2025-11-28 | 19.80 | 20.10 | 0.19 | 0.95% | 19.68 | 20.16 | 15253 | 3036.56 | 1.13% |
| 2025-11-27 | 19.70 | 19.91 | 0.08 | 0.40% | 19.70 | 20.40 | 12878 | 2575.96 | 0.96% |
| 2025-11-26 | 20.00 | 19.83 | -0.21 | -1.05% | 19.76 | 20.35 | 11065 | 2214.47 | 0.82% |
| 2025-11-25 | 20.15 | 20.04 | -0.01 | -0.05% | 19.98 | 20.35 | 9684 | 1949.37 | 0.72% |
| 2025-11-24 | 19.96 | 20.05 | 0.10 | 0.50% | 19.90 | 20.48 | 17030 | 3426.25 | 1.27% |
| 2025-11-21 | 20.50 | 19.95 | -0.77 | -3.72% | 19.76 | 20.88 | 18562 | 3746.69 | 1.38% |
| 2025-11-20 | 21.00 | 20.72 | -0.23 | -1.10% | 20.50 | 21.10 | 11466 | 2378.21 | 0.85% |
| 2025-11-19 | 21.39 | 20.95 | -0.43 | -2.01% | 20.93 | 21.55 | 15785 | 3335.04 | 1.17% |
| 2025-11-18 | 21.40 | 21.38 | 0.03 | 0.14% | 21.07 | 21.43 | 14422 | 3061.55 | 1.07% |
| 2025-11-17 | 21.20 | 21.35 | 0.04 | 0.19% | 21.06 | 21.62 | 20026 | 4285.99 | 1.49% |
| 2025-11-14 | 20.89 | 21.31 | 0.38 | 1.82% | 20.79 | 21.47 | 17297 | 3679.11 | 1.29% |
| 2025-11-13 | 20.88 | 20.93 | 0.10 | 0.48% | 20.61 | 21.08 | 11550 | 2412.94 | 0.86% |
| 2025-11-12 | 20.97 | 20.83 | -0.14 | -0.67% | 20.66 | 21.03 | 13389 | 2786.12 | 1.00% |
| 2025-11-11 | 21.03 | 20.97 | -0.04 | -0.19% | 20.77 | 21.18 | 12483 | 2619.99 | 0.93% |
| 2025-11-10 | 20.92 | 21.01 | -0.02 | -0.10% | 20.83 | 21.18 | 16384 | 3439.32 | 1.22% |
| 2025-11-07 | 21.05 | 21.03 | -0.12 | -0.57% | 20.95 | 21.27 | 16176 | 3414.95 | 1.20% |
| 2025-11-06 | 20.96 | 21.15 | 0.19 | 0.91% | 20.74 | 21.19 | 19442 | 4088.04 | 1.44% |
| 2025-11-05 | 20.69 | 20.96 | 0.21 | 1.01% | 20.61 | 21.01 | 18169 | 3795.11 | 1.35% |
| 2025-11-04 | 20.82 | 20.75 | -0.05 | -0.24% | 20.63 | 21.01 | 19941 | 4144.72 | 1.48% |
| 2025-11-03 | 20.65 | 20.80 | 0.21 | 1.02% | 20.40 | 20.95 | 25713 | 5324.59 | 1.91% |
| 2025-10-31 | 20.09 | 20.59 | 0.50 | 2.49% | 20.00 | 20.88 | 28777 | 5897.51 | 2.14% |
| 2025-10-30 | 20.40 | 20.09 | -0.19 | -0.94% | 20.00 | 20.45 | 15970 | 3222.30 | 1.19% |
| 2025-10-29 | 20.69 | 20.28 | -0.27 | -1.31% | 20.10 | 20.69 | 19824 | 4022.54 | 1.47% |
| 2025-10-28 | 20.38 | 20.55 | 0.02 | 0.10% | 20.37 | 20.73 | 19831 | 4078.02 | 1.47% |
| 2025-10-27 | 20.25 | 20.53 | 0.05 | 0.24% | 20.24 | 20.68 | 23246 | 4761.16 | 1.73% |
| 2025-10-24 | 20.15 | 20.48 | 0.37 | 1.84% | 20.03 | 20.82 | 35313 | 7226.81 | 2.62% |
| 2025-10-23 | 19.90 | 20.11 | 0.22 | 1.11% | 19.80 | 20.18 | 23847 | 4770.89 | 1.77% |
| 2025-10-22 | 19.85 | 19.89 | 0.04 | 0.20% | 19.66 | 19.97 | 13172 | 2611.80 | 0.98% |
| 2025-10-21 | 19.60 | 19.85 | 0.22 | 1.12% | 19.45 | 19.85 | 18575 | 3659.44 | 1.38% |
| 2025-10-20 | 19.97 | 19.63 | 0.69 | 3.64% | 19.00 | 19.97 | 21661 | 4210.36 | 1.61% |
| 2025-10-17 | 19.30 | 18.94 | -0.43 | -2.22% | 18.80 | 19.45 | 19131 | 3655.17 | 1.42% |
| 2025-10-16 | 19.68 | 19.37 | -0.33 | -1.68% | 19.33 | 19.80 | 15163 | 2957.78 | 1.13% |
| 2025-10-15 | 19.35 | 19.70 | 0.35 | 1.81% | 19.25 | 19.82 | 19818 | 3881.30 | 1.47% |
| 2025-10-14 | 19.58 | 19.35 | -0.11 | -0.57% | 19.25 | 19.70 | 18911 | 3675.95 | 1.41% |
| 2025-10-13 | 19.13 | 19.46 | -0.37 | -1.87% | 19.07 | 19.66 | 26967 | 5223.59 | 2.00% |
| 2025-10-10 | 19.35 | 19.83 | 0.34 | 1.74% | 19.35 | 21.20 | 39596 | 7921.89 | 2.94% |
| 2025-10-09 | 20.33 | 19.49 | -0.88 | -4.32% | 19.45 | 20.37 | 45826 | 9010.30 | 3.41% |
| 2025-09-30 | 20.87 | 20.37 | -0.70 | -3.32% | 20.35 | 21.10 | 40731 | 8376.97 | 3.03% |
| 2025-09-29 | 21.22 | 21.07 | -0.53 | -2.45% | 21.00 | 22.04 | 50209 | 10709.16 | 3.73% |
| 2025-09-26 | 20.97 | 21.60 | 0.79 | 3.80% | 20.56 | 22.35 | 72841 | 15730.52 | 5.41% |
| 2025-09-25 | 21.28 | 20.81 | -0.58 | -2.71% | 20.81 | 21.58 | 51852 | 10946.32 | 3.85% |
| 2025-09-24 | 20.84 | 21.39 | 0.39 | 1.86% | 20.70 | 21.94 | 66987 | 14275.96 | 4.98% |
| 2025-09-23 | 20.20 | 21.00 | 0.90 | 4.48% | 19.78 | 21.69 | 85267 | 17801.66 | 6.34% |
| 2025-09-22 | 19.93 | 20.10 | 0.20 | 1.01% | 19.90 | 20.85 | 27708 | 5598.09 | 2.06% |
| 2025-09-19 | 20.48 | 19.90 | -0.58 | -2.83% | 19.76 | 20.48 | 32764 | 6560.72 | 2.44% |
| 2025-09-18 | 20.28 | 20.48 | 0.18 | 0.89% | 20.11 | 20.77 | 40453 | 8253.98 | 3.01% |
| 2025-09-17 | 20.50 | 20.30 | -0.30 | -1.46% | 20.28 | 20.74 | 29130 | 5948.04 | 2.16% |
| 2025-09-16 | 20.55 | 20.60 | 0.20 | 0.98% | 20.12 | 20.99 | 43342 | 8940.25 | 3.22% |
| 2025-09-15 | 19.94 | 20.40 | 0.47 | 2.36% | 19.90 | 20.50 | 33973 | 6896.62 | 2.52% |
| 2025-09-12 | 20.35 | 19.93 | -0.42 | -2.06% | 19.92 | 20.50 | 25407 | 5105.56 | 1.89% |
| 2025-09-11 | 20.40 | 20.35 | -0.06 | -0.29% | 19.90 | 20.44 | 26755 | 5386.28 | 1.99% |
| 2025-09-10 | 20.20 | 20.41 | 0.21 | 1.04% | 20.09 | 20.56 | 24392 | 4971.80 | 1.81% |
| 2025-09-09 | 20.66 | 20.20 | -0.17 | -0.83% | 20.08 | 20.66 | 22412 | 4538.18 | 1.67% |
| 2025-09-08 | 20.41 | 20.37 | 0.32 | 1.60% | 20.06 | 20.58 | 30230 | 6139.28 | 2.25% |
| 2025-09-05 | 19.77 | 20.05 | 0.28 | 1.42% | 19.21 | 20.05 | 24962 | 4943.66 | 1.86% |
| 2025-09-04 | 19.80 | 19.77 | -0.08 | -0.40% | 19.48 | 20.10 | 25655 | 5088.69 | 1.91% |
| 2025-09-03 | 20.09 | 19.85 | -0.15 | -0.75% | 19.69 | 20.30 | 26827 | 5368.06 | 1.99% |
| 2025-09-02 | 19.85 | 20.00 | 0.09 | 0.45% | 19.46 | 20.29 | 33432 | 6642.52 | 2.48% |
| 2025-09-01 | 19.96 | 19.91 | -0.07 | -0.35% | 19.77 | 20.49 | 27664 | 5546.13 | 2.06% |
| 2025-08-29 | 19.70 | 19.98 | 0.37 | 1.89% | 19.40 | 20.04 | 29045 | 5732.27 | 2.16% |
| 2025-08-28 | 19.45 | 19.61 | -0.10 | -0.51% | 18.92 | 20.19 | 37345 | 7272.79 | 2.78% |
| 2025-08-27 | 20.60 | 19.71 | -1.03 | -4.97% | 19.69 | 20.74 | 65621 | 13286.77 | 4.88% |
| 2025-08-26 | 20.26 | 20.74 | 0.48 | 2.37% | 20.12 | 22.29 | 85198 | 17877.15 | 6.33% |
| 2025-08-25 | 20.34 | 20.26 | -0.13 | -0.64% | 20.20 | 20.50 | 26045 | 5294.97 | 1.94% |
| 2025-08-22 | 20.37 | 20.39 | -0.01 | -0.05% | 20.06 | 20.52 | 24518 | 4962.97 | 1.82% |
| 2025-08-21 | 20.33 | 20.40 | 0.11 | 0.54% | 20.05 | 20.48 | 28528 | 5793.05 | 2.12% |
| 2025-08-20 | 20.06 | 20.29 | 0.14 | 0.69% | 19.82 | 20.44 | 31229 | 6303.80 | 2.32% |
| 2025-08-19 | 19.57 | 20.15 | 0.58 | 2.96% | 19.21 | 20.55 | 47762 | 9523.99 | 3.55% |
| 2025-08-18 | 19.55 | 19.57 | 0.05 | 0.26% | 19.52 | 19.83 | 25052 | 4927.08 | 1.86% |
| 2025-08-15 | 19.31 | 19.52 | 0.21 | 1.09% | 19.25 | 19.63 | 19488 | 3799.74 | 1.45% |
西上海(605151)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。
