| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 15.99 | 16.24 | 0.08 | 0.50% | 15.99 | 16.30 | 18461 | 2984.70 | 0.97% |
| 2025-12-12 | 16.46 | 16.16 | -0.23 | -1.40% | 16.14 | 16.50 | 17164 | 2801.18 | 0.90% |
| 2025-12-11 | 16.65 | 16.39 | -0.25 | -1.50% | 16.32 | 16.71 | 19178 | 3152.43 | 1.01% |
| 2025-12-10 | 16.66 | 16.64 | -0.02 | -0.12% | 16.51 | 16.77 | 16939 | 2817.26 | 0.89% |
| 2025-12-09 | 16.80 | 16.66 | -0.14 | -0.83% | 16.44 | 16.83 | 26365 | 4378.33 | 1.39% |
| 2025-12-08 | 17.00 | 16.80 | -0.20 | -1.18% | 16.72 | 17.14 | 36542 | 6165.03 | 1.92% |
| 2025-12-05 | 16.59 | 17.00 | 0.33 | 1.98% | 16.41 | 17.09 | 40637 | 6863.70 | 2.14% |
| 2025-12-04 | 16.44 | 16.67 | 0.29 | 1.77% | 16.23 | 17.02 | 43915 | 7327.56 | 2.31% |
| 2025-12-03 | 16.40 | 16.38 | -0.15 | -0.91% | 16.26 | 16.65 | 21568 | 3537.51 | 1.14% |
| 2025-12-02 | 16.42 | 16.53 | 0.18 | 1.10% | 16.16 | 16.60 | 34196 | 5609.54 | 1.80% |
| 2025-12-01 | 16.38 | 16.35 | -0.10 | -0.61% | 16.28 | 16.76 | 24161 | 3959.67 | 1.27% |
| 2025-11-28 | 16.22 | 16.45 | 0.32 | 1.98% | 16.02 | 16.47 | 27590 | 4505.29 | 1.45% |
| 2025-11-27 | 16.22 | 16.13 | -0.03 | -0.19% | 15.90 | 16.40 | 29589 | 4773.95 | 1.56% |
| 2025-11-26 | 16.29 | 16.16 | -0.04 | -0.25% | 16.10 | 16.66 | 39377 | 6418.86 | 2.07% |
| 2025-11-25 | 16.18 | 16.20 | 0.00 | 0.00% | 16.17 | 16.70 | 30583 | 5022.36 | 1.61% |
| 2025-11-24 | 15.71 | 16.20 | 0.65 | 4.18% | 15.54 | 16.34 | 41788 | 6712.30 | 2.20% |
| 2025-11-21 | 15.79 | 15.55 | -0.41 | -2.57% | 15.38 | 15.97 | 43056 | 6725.13 | 2.27% |
| 2025-11-20 | 16.14 | 15.96 | -0.04 | -0.25% | 15.84 | 16.30 | 37522 | 6020.65 | 1.98% |
| 2025-11-19 | 16.37 | 16.00 | -0.18 | -1.11% | 15.90 | 16.37 | 34035 | 5454.82 | 1.79% |
| 2025-11-18 | 16.62 | 16.18 | -0.22 | -1.34% | 15.98 | 16.80 | 77284 | 12599.54 | 4.07% |
| 2025-11-17 | 16.80 | 16.40 | -0.42 | -2.50% | 16.24 | 16.90 | 48095 | 7945.56 | 2.53% |
| 2025-11-14 | 16.81 | 16.82 | 0.01 | 0.06% | 16.54 | 16.99 | 52212 | 8769.33 | 2.75% |
| 2025-11-13 | 17.06 | 16.81 | -0.34 | -1.98% | 16.70 | 17.58 | 61293 | 10516.42 | 3.23% |
| 2025-11-12 | 16.95 | 17.15 | 0.16 | 0.94% | 16.79 | 17.34 | 53574 | 9151.18 | 2.82% |
| 2025-11-11 | 17.50 | 16.99 | -0.44 | -2.52% | 16.55 | 17.77 | 62342 | 10657.72 | 3.28% |
| 2025-11-10 | 17.86 | 17.43 | 0.11 | 0.64% | 17.06 | 17.98 | 61286 | 10672.33 | 3.23% |
| 2025-11-07 | 17.13 | 17.32 | 0.15 | 0.87% | 16.85 | 17.85 | 108846 | 18872.38 | 5.73% |
| 2025-11-06 | 17.44 | 17.17 | -0.21 | -1.21% | 17.12 | 17.73 | 116178 | 20206.64 | 6.12% |
| 2025-11-05 | 15.84 | 17.38 | 0.55 | 3.27% | 15.84 | 17.80 | 218300 | 37837.36 | 11.49% |
| 2025-11-04 | 18.71 | 16.83 | -1.87 | -10.00% | 16.83 | 18.85 | 162232 | 27885.23 | 8.54% |
| 2025-11-03 | 17.58 | 18.70 | 1.66 | 9.74% | 17.58 | 18.74 | 278628 | 51406.40 | 14.67% |
| 2025-10-31 | 15.55 | 17.04 | 1.54 | 9.94% | 15.41 | 17.05 | 188158 | 31560.23 | 9.91% |
| 2025-10-30 | 15.97 | 15.50 | -0.47 | -2.94% | 15.44 | 15.98 | 38141 | 5949.06 | 2.01% |
| 2025-10-29 | 16.07 | 15.97 | -0.19 | -1.18% | 15.83 | 16.24 | 41777 | 6693.57 | 2.20% |
| 2025-10-28 | 15.83 | 16.16 | 0.38 | 2.41% | 15.60 | 16.55 | 71394 | 11547.63 | 3.76% |
| 2025-10-27 | 15.26 | 15.78 | 0.63 | 4.16% | 15.20 | 16.39 | 70418 | 11212.24 | 3.71% |
| 2025-10-24 | 15.33 | 15.15 | -0.10 | -0.66% | 15.05 | 15.33 | 23246 | 3525.39 | 1.22% |
| 2025-10-23 | 15.04 | 15.25 | 0.14 | 0.93% | 15.00 | 15.46 | 32200 | 4898.12 | 1.70% |
| 2025-10-22 | 15.26 | 15.11 | -0.16 | -1.05% | 15.01 | 15.37 | 26174 | 3969.50 | 1.38% |
| 2025-10-21 | 14.99 | 15.27 | 0.32 | 2.14% | 14.85 | 15.44 | 34250 | 5221.36 | 1.80% |
| 2025-10-20 | 15.31 | 14.95 | -0.22 | -1.45% | 14.85 | 15.33 | 34047 | 5110.48 | 1.79% |
| 2025-10-17 | 15.73 | 15.17 | -0.49 | -3.13% | 15.12 | 15.76 | 38205 | 5847.43 | 2.01% |
| 2025-10-16 | 16.20 | 15.66 | -0.54 | -3.33% | 15.58 | 16.22 | 32723 | 5181.42 | 1.72% |
| 2025-10-15 | 15.93 | 16.20 | 0.27 | 1.69% | 15.75 | 16.32 | 38964 | 6276.81 | 2.05% |
| 2025-10-14 | 16.58 | 15.93 | -0.57 | -3.45% | 15.79 | 16.64 | 48379 | 7785.36 | 2.55% |
| 2025-10-13 | 16.33 | 16.50 | -0.48 | -2.83% | 15.69 | 16.83 | 64866 | 10643.49 | 3.42% |
| 2025-10-10 | 16.57 | 16.98 | 0.49 | 2.97% | 16.51 | 17.45 | 97389 | 16496.33 | 5.13% |
| 2025-10-09 | 16.50 | 16.49 | -0.17 | -1.02% | 16.33 | 16.93 | 68035 | 11268.50 | 3.58% |
| 2025-09-30 | 16.87 | 16.66 | -0.17 | -1.01% | 16.55 | 16.98 | 64213 | 10728.36 | 3.38% |
| 2025-09-29 | 17.32 | 16.83 | -0.47 | -2.72% | 16.55 | 18.05 | 162490 | 27893.32 | 8.56% |
| 2025-09-26 | 15.78 | 17.30 | 1.57 | 9.98% | 15.69 | 17.30 | 127652 | 21558.18 | 6.72% |
| 2025-09-25 | 15.62 | 15.73 | 0.16 | 1.03% | 15.37 | 16.56 | 54536 | 8752.78 | 2.87% |
| 2025-09-24 | 15.26 | 15.57 | 0.19 | 1.24% | 15.16 | 15.66 | 30084 | 4655.38 | 1.58% |
| 2025-09-23 | 15.55 | 15.38 | -0.13 | -0.84% | 15.06 | 15.73 | 36576 | 5593.41 | 1.93% |
| 2025-09-22 | 15.75 | 15.51 | -0.24 | -1.52% | 15.12 | 15.75 | 58756 | 9040.35 | 3.09% |
| 2025-09-19 | 15.20 | 15.75 | 0.54 | 3.55% | 15.00 | 15.88 | 67207 | 10388.45 | 3.54% |
| 2025-09-18 | 15.25 | 15.21 | -0.13 | -0.85% | 15.00 | 15.62 | 44065 | 6748.23 | 2.32% |
| 2025-09-17 | 15.09 | 15.34 | 0.27 | 1.79% | 14.86 | 15.67 | 57566 | 8779.91 | 3.03% |
| 2025-09-16 | 14.78 | 15.07 | 0.29 | 1.96% | 14.50 | 15.17 | 38380 | 5725.76 | 2.02% |
| 2025-09-15 | 14.67 | 14.78 | 0.18 | 1.23% | 14.26 | 15.27 | 48997 | 7258.97 | 2.58% |
| 2025-09-12 | 14.50 | 14.60 | 0.10 | 0.69% | 14.27 | 14.64 | 27642 | 4002.07 | 1.46% |
| 2025-09-11 | 14.43 | 14.50 | 0.14 | 0.97% | 14.16 | 14.57 | 22331 | 3215.26 | 1.18% |
| 2025-09-10 | 14.45 | 14.36 | -0.07 | -0.49% | 14.33 | 14.57 | 18848 | 2718.23 | 0.99% |
| 2025-09-09 | 14.66 | 14.43 | -0.27 | -1.84% | 14.31 | 14.66 | 28313 | 4097.32 | 1.49% |
| 2025-09-08 | 14.54 | 14.70 | 0.14 | 0.96% | 14.46 | 14.88 | 36742 | 5374.62 | 1.93% |
| 2025-09-05 | 14.59 | 14.56 | 0.10 | 0.69% | 14.27 | 14.75 | 26474 | 3845.09 | 1.39% |
| 2025-09-04 | 14.83 | 14.46 | -0.42 | -2.82% | 14.25 | 15.10 | 46498 | 6822.00 | 2.45% |
| 2025-09-03 | 14.74 | 14.88 | 0.05 | 0.34% | 14.65 | 15.30 | 54451 | 8154.93 | 2.87% |
| 2025-09-02 | 14.69 | 14.83 | 0.16 | 1.09% | 14.25 | 14.83 | 52049 | 7570.86 | 2.74% |
| 2025-09-01 | 14.17 | 14.67 | 0.58 | 4.12% | 14.15 | 14.85 | 54761 | 7971.25 | 2.88% |
| 2025-08-29 | 14.55 | 14.09 | -0.57 | -3.89% | 14.07 | 14.66 | 42624 | 6074.80 | 2.24% |
| 2025-08-28 | 14.51 | 14.66 | 0.15 | 1.03% | 14.07 | 14.70 | 62904 | 9051.98 | 3.31% |
| 2025-08-27 | 15.13 | 14.51 | -0.62 | -4.10% | 14.48 | 15.20 | 73824 | 10967.57 | 3.89% |
| 2025-08-26 | 15.07 | 15.13 | -0.04 | -0.26% | 15.07 | 15.67 | 52535 | 8015.71 | 2.77% |
| 2025-08-25 | 15.48 | 15.17 | -0.31 | -2.00% | 14.51 | 15.55 | 86450 | 13041.71 | 4.55% |
| 2025-08-22 | 15.49 | 15.48 | 0.02 | 0.13% | 15.39 | 15.84 | 95609 | 14934.72 | 5.03% |
| 2025-08-21 | 15.00 | 15.46 | 0.52 | 3.48% | 14.90 | 15.97 | 143276 | 22174.65 | 7.54% |
| 2025-08-20 | 14.16 | 14.94 | 0.35 | 2.40% | 14.16 | 15.79 | 163738 | 24510.29 | 8.62% |
| 2025-08-19 | 13.60 | 14.59 | 1.04 | 7.68% | 13.58 | 14.90 | 124745 | 17700.38 | 6.57% |
| 2025-08-18 | 13.47 | 13.55 | 0.15 | 1.12% | 13.35 | 13.72 | 39065 | 5284.09 | 2.06% |
西大门(605155)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。
