| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 11.28 | 11.53 | 0.15 | 1.32% | 11.28 | 11.71 | 35904 | 4153.90 | 1.90% |
| 2025-04-16 | 11.48 | 11.38 | -0.14 | -1.22% | 11.17 | 11.50 | 28075 | 3192.01 | 1.48% |
| 2025-04-15 | 11.53 | 11.52 | 0.00 | 0.00% | 11.33 | 11.58 | 27443 | 3141.23 | 1.45% |
| 2025-04-14 | 11.42 | 11.52 | 0.33 | 2.95% | 11.24 | 11.69 | 40786 | 4697.48 | 2.16% |
| 2025-04-11 | 11.00 | 11.19 | 0.08 | 0.72% | 11.00 | 11.35 | 31798 | 3572.96 | 1.68% |
| 2025-04-10 | 11.00 | 11.11 | 0.30 | 2.78% | 10.98 | 11.30 | 41007 | 4584.74 | 2.17% |
| 2025-04-09 | 10.46 | 10.81 | 0.25 | 2.37% | 9.76 | 10.95 | 68494 | 7150.94 | 3.62% |
| 2025-04-08 | 10.85 | 10.56 | -0.30 | -2.76% | 10.32 | 11.09 | 61241 | 6505.29 | 3.24% |
| 2025-04-07 | 11.20 | 10.86 | -1.21 | -10.02% | 10.86 | 11.46 | 54557 | 6048.66 | 2.89% |
| 2025-04-03 | 12.00 | 12.07 | -0.14 | -1.15% | 11.98 | 12.20 | 35507 | 4291.99 | 1.88% |
| 2025-04-02 | 12.37 | 12.21 | -0.09 | -0.73% | 12.16 | 12.42 | 34948 | 4293.56 | 1.85% |
| 2025-04-01 | 12.12 | 12.30 | 0.15 | 1.23% | 12.12 | 12.40 | 49652 | 6100.62 | 2.63% |
| 2025-03-31 | 12.22 | 12.15 | 0.08 | 0.66% | 12.03 | 12.42 | 67907 | 8326.29 | 3.59% |
| 2025-03-28 | 12.26 | 12.07 | -0.17 | -1.39% | 12.04 | 12.33 | 39772 | 4827.93 | 2.10% |
| 2025-03-27 | 12.52 | 12.24 | -0.24 | -1.92% | 12.11 | 12.53 | 49459 | 6067.15 | 2.62% |
| 2025-03-26 | 12.44 | 12.48 | 0.03 | 0.24% | 12.29 | 12.53 | 54218 | 6755.78 | 2.87% |
| 2025-03-25 | 12.32 | 12.45 | 0.19 | 1.55% | 12.22 | 12.47 | 72677 | 8973.76 | 3.84% |
| 2025-03-24 | 12.23 | 12.26 | 0.02 | 0.16% | 11.95 | 12.41 | 72082 | 8781.73 | 3.81% |
| 2025-03-21 | 12.41 | 12.24 | -0.28 | -2.24% | 12.11 | 12.42 | 75837 | 9279.29 | 4.01% |
| 2025-03-20 | 12.51 | 12.52 | 0.01 | 0.08% | 12.46 | 12.60 | 65037 | 8156.45 | 3.44% |
| 2025-03-19 | 12.77 | 12.51 | -0.24 | -1.88% | 12.43 | 12.78 | 98853 | 12403.99 | 5.23% |
| 2025-03-18 | 12.90 | 12.75 | -0.14 | -1.09% | 12.66 | 12.97 | 100493 | 12805.42 | 5.31% |
| 2025-03-17 | 12.81 | 12.89 | -0.16 | -1.23% | 12.55 | 13.17 | 148634 | 19012.59 | 7.86% |
| 2025-03-14 | 13.05 | 13.05 | -0.70 | -5.09% | 12.43 | 13.75 | 237925 | 30488.76 | 12.58% |
| 2025-03-13 | 13.88 | 13.75 | -1.53 | -10.01% | 13.75 | 14.28 | 199385 | 27639.65 | 10.54% |
| 2025-03-12 | 14.89 | 15.28 | 0.91 | 6.33% | 14.18 | 15.81 | 403047 | 60887.09 | 21.31% |
| 2025-03-11 | 12.82 | 14.37 | 1.31 | 10.03% | 12.26 | 14.37 | 245893 | 32998.62 | 13.00% |
| 2025-03-10 | 11.76 | 13.06 | 1.19 | 10.03% | 11.63 | 13.06 | 153514 | 19282.62 | 8.12% |
| 2025-03-07 | 11.55 | 11.87 | 0.34 | 2.95% | 11.55 | 12.47 | 94717 | 11430.97 | 5.01% |
| 2025-03-06 | 11.66 | 11.53 | -0.04 | -0.35% | 11.51 | 11.78 | 55673 | 6451.88 | 2.94% |
| 2025-03-05 | 11.47 | 11.57 | 0.11 | 0.96% | 11.18 | 11.65 | 83190 | 9512.87 | 4.40% |
| 2025-03-04 | 11.03 | 11.46 | 0.43 | 3.90% | 10.92 | 11.67 | 110206 | 12582.89 | 5.83% |
| 2025-03-03 | 10.71 | 11.03 | 0.31 | 2.89% | 10.71 | 11.20 | 58735 | 6458.78 | 3.11% |
| 2025-02-28 | 10.77 | 10.72 | -0.05 | -0.46% | 10.60 | 10.91 | 36187 | 3888.19 | 1.91% |
| 2025-02-27 | 10.68 | 10.77 | 0.09 | 0.84% | 10.52 | 10.77 | 32343 | 3437.10 | 1.71% |
| 2025-02-26 | 10.54 | 10.68 | 0.14 | 1.33% | 10.54 | 10.78 | 31463 | 3365.32 | 1.66% |
| 2025-02-25 | 10.58 | 10.54 | -0.10 | -0.94% | 10.53 | 10.66 | 23413 | 2479.32 | 1.24% |
| 2025-02-24 | 10.60 | 10.64 | 0.02 | 0.19% | 10.52 | 10.75 | 27024 | 2875.52 | 1.43% |
| 2025-02-21 | 10.87 | 10.62 | -0.25 | -2.30% | 10.56 | 10.87 | 40864 | 4350.33 | 2.16% |
| 2025-02-20 | 10.65 | 10.87 | 0.19 | 1.78% | 10.65 | 10.94 | 41829 | 4538.99 | 2.21% |
| 2025-02-19 | 10.56 | 10.68 | 0.04 | 0.38% | 10.55 | 10.96 | 28298 | 3031.50 | 1.50% |
| 2025-02-18 | 10.95 | 10.64 | -0.28 | -2.56% | 10.58 | 10.98 | 46721 | 5028.56 | 2.47% |
| 2025-02-17 | 10.33 | 10.92 | 0.54 | 5.20% | 10.33 | 11.11 | 76502 | 8258.61 | 4.05% |
| 2025-02-14 | 10.51 | 10.38 | -0.14 | -1.33% | 10.31 | 10.56 | 27139 | 2822.43 | 1.44% |
| 2025-02-13 | 10.69 | 10.52 | -0.17 | -1.59% | 10.48 | 10.72 | 22902 | 2430.36 | 1.21% |
| 2025-02-12 | 10.65 | 10.69 | -0.03 | -0.28% | 10.57 | 10.76 | 23391 | 2492.93 | 1.24% |
| 2025-02-11 | 10.73 | 10.72 | 0.00 | 0.00% | 10.64 | 10.78 | 23386 | 2501.78 | 1.24% |
| 2025-02-10 | 10.63 | 10.72 | 0.04 | 0.37% | 10.63 | 10.77 | 26037 | 2784.67 | 1.38% |
| 2025-02-07 | 10.63 | 10.68 | 0.05 | 0.47% | 10.55 | 10.82 | 40130 | 4296.00 | 2.12% |
| 2025-02-06 | 10.57 | 10.63 | 0.07 | 0.66% | 10.48 | 10.63 | 24258 | 2561.34 | 1.28% |
| 2025-02-05 | 10.63 | 10.56 | -0.03 | -0.28% | 10.50 | 10.67 | 28256 | 2986.72 | 1.49% |
| 2025-01-27 | 10.58 | 10.59 | 0.01 | 0.09% | 10.45 | 10.75 | 36567 | 3872.59 | 1.93% |
| 2025-01-24 | 10.50 | 10.58 | 0.04 | 0.38% | 10.30 | 10.64 | 37441 | 3923.04 | 1.98% |
| 2025-01-23 | 10.77 | 10.54 | -0.03 | -0.28% | 10.49 | 10.80 | 29275 | 3111.70 | 1.55% |
| 2025-01-22 | 10.69 | 10.57 | -0.12 | -1.12% | 10.55 | 10.75 | 25763 | 2733.53 | 1.36% |
| 2025-01-21 | 10.91 | 10.69 | -0.17 | -1.57% | 10.63 | 10.98 | 34533 | 3714.02 | 1.83% |
| 2025-01-20 | 10.58 | 10.86 | 0.40 | 3.82% | 10.41 | 11.20 | 83324 | 9074.22 | 4.41% |
| 2025-01-17 | 10.45 | 10.46 | 0.03 | 0.29% | 10.34 | 10.51 | 28630 | 2989.86 | 1.51% |
| 2025-01-16 | 10.48 | 10.43 | 0.03 | 0.29% | 10.31 | 10.54 | 28930 | 3023.43 | 1.53% |
| 2025-01-15 | 10.50 | 10.40 | -0.08 | -0.76% | 10.35 | 10.58 | 29091 | 3047.54 | 1.54% |
| 2025-01-14 | 10.10 | 10.48 | 0.42 | 4.17% | 10.06 | 10.48 | 37086 | 3831.07 | 1.96% |
| 2025-01-13 | 9.86 | 10.06 | 0.09 | 0.90% | 9.65 | 10.10 | 31350 | 3115.46 | 1.66% |
| 2025-01-10 | 10.07 | 9.97 | -0.07 | -0.70% | 9.85 | 10.25 | 42565 | 4263.75 | 2.25% |
| 2025-01-09 | 10.01 | 10.04 | 0.00 | 0.00% | 9.91 | 10.34 | 39889 | 4037.15 | 2.11% |
| 2025-01-08 | 9.78 | 10.04 | 0.18 | 1.83% | 9.69 | 10.06 | 34252 | 3393.94 | 1.81% |
| 2025-01-07 | 9.70 | 9.86 | 0.20 | 2.07% | 9.61 | 9.87 | 23069 | 2254.49 | 1.22% |
| 2025-01-06 | 9.61 | 9.66 | 0.01 | 0.10% | 9.26 | 9.88 | 29055 | 2795.46 | 1.54% |
| 2025-01-03 | 10.01 | 9.65 | -0.41 | -4.08% | 9.62 | 10.13 | 36816 | 3622.25 | 1.95% |
| 2025-01-02 | 10.03 | 10.06 | 0.00 | 0.00% | 9.99 | 10.47 | 40652 | 4143.57 | 2.15% |
| 2024-12-31 | 10.21 | 10.06 | -0.15 | -1.47% | 10.04 | 10.33 | 24648 | 2503.61 | 1.30% |
| 2024-12-30 | 10.23 | 10.21 | -0.15 | -1.45% | 10.00 | 10.36 | 34806 | 3554.92 | 1.84% |
| 2024-12-27 | 10.07 | 10.36 | 0.30 | 2.98% | 10.07 | 10.52 | 33334 | 3456.66 | 1.76% |
| 2024-12-26 | 9.94 | 10.06 | 0.04 | 0.40% | 9.94 | 10.22 | 25225 | 2551.39 | 1.33% |
| 2024-12-25 | 10.27 | 10.02 | -0.29 | -2.81% | 9.83 | 10.33 | 34626 | 3463.37 | 1.83% |
| 2024-12-24 | 10.21 | 10.31 | 0.09 | 0.88% | 10.11 | 10.39 | 29659 | 3045.45 | 1.57% |
| 2024-12-23 | 10.85 | 10.22 | -0.63 | -5.81% | 10.13 | 10.89 | 47040 | 4891.72 | 2.49% |
| 2024-12-20 | 10.85 | 10.85 | 0.08 | 0.74% | 10.68 | 11.14 | 37640 | 4111.90 | 1.99% |
| 2024-12-19 | 10.36 | 10.77 | 0.35 | 3.36% | 10.32 | 11.05 | 68169 | 7334.46 | 3.60% |
| 2024-12-18 | 10.44 | 10.42 | -0.03 | -0.29% | 10.20 | 10.59 | 38758 | 4040.49 | 2.05% |
| 2024-12-17 | 11.14 | 10.45 | -0.74 | -6.61% | 10.41 | 11.27 | 73416 | 7858.84 | 3.88% |
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。
