| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.20 | 18.26 | 0.09 | 0.50% | 18.11 | 18.56 | 24259 | 4447.51 | 1.80% |
| 2026-03-24 | 17.62 | 18.17 | 0.83 | 4.79% | 17.40 | 18.18 | 24742 | 4394.71 | 1.84% |
| 2026-03-23 | 18.49 | 17.34 | -1.23 | -6.62% | 17.10 | 18.49 | 31635 | 5615.42 | 2.35% |
| 2026-03-20 | 19.35 | 18.57 | -0.63 | -3.28% | 18.50 | 19.35 | 20046 | 3777.25 | 1.49% |
| 2026-03-19 | 19.44 | 19.20 | -0.41 | -2.09% | 19.11 | 19.68 | 13327 | 2572.13 | 0.99% |
| 2026-03-18 | 19.27 | 19.61 | 0.30 | 1.55% | 19.12 | 19.62 | 14478 | 2804.76 | 1.08% |
| 2026-03-17 | 19.80 | 19.31 | -0.56 | -2.82% | 19.23 | 19.86 | 19178 | 3750.58 | 1.43% |
| 2026-03-16 | 19.81 | 19.87 | 0.08 | 0.40% | 19.65 | 20.08 | 16116 | 3192.48 | 1.20% |
| 2026-03-13 | 19.86 | 19.79 | -0.09 | -0.45% | 19.72 | 20.20 | 15882 | 3167.25 | 1.18% |
| 2026-03-12 | 20.17 | 19.88 | -0.38 | -1.88% | 19.81 | 20.31 | 22037 | 4410.36 | 1.64% |
| 2026-03-11 | 20.65 | 20.26 | -0.39 | -1.89% | 20.15 | 20.82 | 22019 | 4491.39 | 1.64% |
| 2026-03-10 | 20.46 | 20.65 | 0.47 | 2.33% | 20.21 | 20.70 | 21781 | 4474.54 | 1.62% |
| 2026-03-09 | 20.73 | 20.18 | -0.38 | -1.85% | 19.85 | 20.73 | 27834 | 5590.09 | 2.07% |
| 2026-03-06 | 19.76 | 20.56 | 0.67 | 3.37% | 19.76 | 20.63 | 30226 | 6170.52 | 2.25% |
| 2026-03-05 | 20.19 | 19.89 | -0.16 | -0.80% | 19.82 | 20.39 | 17518 | 3519.74 | 1.30% |
| 2026-03-04 | 19.91 | 20.05 | -0.11 | -0.55% | 19.50 | 20.23 | 24437 | 4880.61 | 1.82% |
| 2026-03-03 | 20.57 | 20.16 | -0.41 | -1.99% | 20.11 | 20.75 | 24694 | 5031.83 | 1.84% |
| 2026-03-02 | 21.00 | 20.57 | -0.60 | -2.83% | 20.48 | 21.39 | 29846 | 6184.04 | 2.22% |
| 2026-02-27 | 21.25 | 21.17 | -0.19 | -0.89% | 20.94 | 21.36 | 28175 | 5948.58 | 2.09% |
| 2026-02-26 | 21.46 | 21.36 | -0.12 | -0.56% | 21.28 | 21.62 | 22698 | 4863.57 | 1.69% |
| 2026-02-25 | 21.68 | 21.48 | -0.20 | -0.92% | 21.35 | 21.79 | 27623 | 5944.56 | 2.05% |
| 2026-02-24 | 21.70 | 21.68 | 0.22 | 1.03% | 21.34 | 21.70 | 24735 | 5332.51 | 1.84% |
| 2026-02-13 | 21.19 | 21.46 | 0.26 | 1.23% | 21.10 | 21.69 | 35311 | 7601.16 | 2.62% |
| 2026-02-12 | 21.37 | 21.20 | -0.19 | -0.89% | 21.00 | 21.56 | 32748 | 6979.24 | 2.43% |
| 2026-02-11 | 21.17 | 21.39 | 0.11 | 0.52% | 21.00 | 21.57 | 46838 | 10009.33 | 3.48% |
| 2026-02-10 | 21.10 | 21.28 | 0.25 | 1.19% | 20.82 | 21.72 | 58842 | 12561.56 | 4.37% |
| 2026-02-09 | 21.12 | 21.03 | 0.32 | 1.55% | 20.53 | 21.20 | 70118 | 14669.59 | 5.21% |
| 2026-02-06 | 20.02 | 20.71 | 0.19 | 0.93% | 19.94 | 21.00 | 94437 | 19307.41 | 7.02% |
| 2026-02-05 | 20.19 | 20.52 | -1.91 | -8.52% | 20.19 | 21.28 | 121242 | 25186.20 | 9.01% |
| 2026-02-04 | 22.64 | 22.43 | -2.49 | -9.99% | 22.43 | 22.91 | 39943 | 8994.16 | 2.97% |
| 2026-02-03 | 26.41 | 24.92 | -0.27 | -1.07% | 23.41 | 26.63 | 209531 | 51581.30 | 15.57% |
| 2026-02-02 | 23.46 | 25.19 | 2.29 | 10.00% | 23.10 | 25.19 | 153007 | 37787.12 | 11.37% |
| 2026-01-30 | 20.92 | 22.90 | 2.08 | 9.99% | 20.40 | 22.90 | 55107 | 12249.36 | 4.10% |
| 2026-01-29 | 20.61 | 20.82 | 0.23 | 1.12% | 20.45 | 21.18 | 18421 | 3839.36 | 1.37% |
| 2026-01-28 | 20.54 | 20.59 | -0.06 | -0.29% | 20.36 | 20.99 | 24517 | 5065.46 | 1.82% |
| 2026-01-27 | 20.09 | 20.65 | 0.50 | 2.48% | 19.55 | 20.77 | 27189 | 5523.77 | 2.02% |
| 2026-01-26 | 20.32 | 20.15 | -0.06 | -0.30% | 19.85 | 20.36 | 18746 | 3760.50 | 1.39% |
| 2026-01-23 | 20.15 | 20.21 | 0.23 | 1.15% | 19.78 | 20.27 | 16105 | 3231.03 | 1.20% |
| 2026-01-22 | 19.70 | 19.98 | 0.23 | 1.16% | 19.65 | 20.02 | 11797 | 2346.36 | 0.88% |
| 2026-01-21 | 19.40 | 19.75 | 0.20 | 1.02% | 19.31 | 19.85 | 15874 | 3111.64 | 1.18% |
| 2026-01-20 | 19.51 | 19.55 | -0.03 | -0.15% | 19.33 | 19.64 | 15981 | 3114.34 | 1.19% |
| 2026-01-19 | 19.24 | 19.58 | 0.33 | 1.71% | 19.13 | 19.60 | 16169 | 3142.93 | 1.20% |
| 2026-01-16 | 19.13 | 19.25 | 0.18 | 0.94% | 18.97 | 19.44 | 11917 | 2279.48 | 0.89% |
| 2026-01-15 | 18.74 | 19.07 | 0.23 | 1.22% | 18.74 | 19.18 | 18639 | 3549.64 | 1.39% |
| 2026-01-14 | 19.14 | 18.84 | -0.19 | -1.00% | 18.63 | 19.20 | 17829 | 3377.81 | 1.33% |
| 2026-01-13 | 19.24 | 19.03 | -0.20 | -1.04% | 18.92 | 19.35 | 13792 | 2640.39 | 1.03% |
| 2026-01-12 | 19.11 | 19.23 | 0.21 | 1.10% | 18.92 | 19.27 | 14632 | 2799.57 | 1.09% |
| 2026-01-09 | 18.96 | 19.02 | 0.05 | 0.26% | 18.81 | 19.04 | 11829 | 2240.64 | 0.88% |
| 2026-01-08 | 18.71 | 18.97 | 0.25 | 1.34% | 18.61 | 19.00 | 11313 | 2135.44 | 0.84% |
| 2026-01-07 | 19.00 | 18.72 | -0.33 | -1.73% | 18.66 | 19.14 | 14215 | 2685.33 | 1.06% |
| 2026-01-06 | 18.93 | 19.05 | 0.11 | 0.58% | 18.91 | 19.19 | 11150 | 2125.84 | 0.83% |
| 2026-01-05 | 18.89 | 18.94 | 0.05 | 0.26% | 18.87 | 19.18 | 14653 | 2789.55 | 1.09% |
| 2025-12-31 | 18.89 | 18.89 | -0.07 | -0.37% | 18.68 | 19.19 | 9074 | 1709.72 | 0.67% |
| 2025-12-30 | 18.96 | 18.96 | 0.04 | 0.21% | 18.75 | 19.05 | 8058 | 1524.14 | 0.60% |
| 2025-12-29 | 18.81 | 18.92 | 0.11 | 0.58% | 18.73 | 18.99 | 7835 | 1479.21 | 0.58% |
| 2025-12-26 | 19.25 | 18.81 | -0.33 | -1.72% | 18.80 | 19.25 | 8578 | 1624.70 | 0.64% |
| 2025-12-25 | 18.82 | 19.14 | 0.26 | 1.38% | 18.80 | 19.29 | 8456 | 1612.61 | 0.63% |
| 2025-12-24 | 18.88 | 18.88 | 0.07 | 0.37% | 18.75 | 19.03 | 7684 | 1455.90 | 0.57% |
| 2025-12-23 | 19.00 | 18.81 | -0.19 | -1.00% | 18.81 | 19.00 | 7408 | 1398.15 | 0.55% |
| 2025-12-22 | 19.14 | 19.00 | -0.03 | -0.16% | 18.94 | 19.44 | 10467 | 1997.36 | 0.78% |
| 2025-12-19 | 18.59 | 19.03 | 0.53 | 2.86% | 18.56 | 19.05 | 12445 | 2342.85 | 0.92% |
| 2025-12-18 | 18.37 | 18.50 | 0.13 | 0.71% | 18.30 | 18.71 | 9313 | 1728.20 | 0.69% |
| 2025-12-17 | 18.42 | 18.37 | -0.05 | -0.27% | 17.99 | 18.46 | 10155 | 1844.98 | 0.75% |
| 2025-12-16 | 18.50 | 18.42 | -0.01 | -0.05% | 18.20 | 18.55 | 9576 | 1763.27 | 0.71% |
| 2025-12-15 | 18.33 | 18.43 | 0.03 | 0.16% | 18.10 | 18.54 | 11654 | 2138.70 | 0.87% |
| 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% |
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。
