| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 20.86 | 20.66 | -0.25 | -1.20% | 20.30 | 21.00 | 47036 | 9711.34 | 2.52% |
| 2026-02-03 | 20.66 | 20.91 | 0.33 | 1.60% | 20.30 | 21.20 | 61515 | 12826.49 | 3.29% |
| 2026-02-02 | 21.09 | 20.58 | -0.80 | -3.74% | 20.53 | 21.70 | 68990 | 14404.57 | 3.69% |
| 2026-01-30 | 20.37 | 21.38 | 0.64 | 3.09% | 20.21 | 21.78 | 92488 | 19671.97 | 4.95% |
| 2026-01-29 | 19.61 | 20.74 | 0.96 | 4.85% | 19.61 | 21.57 | 120806 | 25211.03 | 6.47% |
| 2026-01-28 | 19.45 | 19.78 | 0.08 | 0.41% | 19.41 | 20.10 | 64789 | 12786.63 | 3.47% |
| 2026-01-27 | 18.90 | 19.70 | 0.73 | 3.85% | 18.70 | 19.79 | 68362 | 13163.59 | 3.66% |
| 2026-01-26 | 20.29 | 18.97 | -1.49 | -7.28% | 18.77 | 20.39 | 99114 | 18995.05 | 5.31% |
| 2026-01-23 | 19.15 | 20.46 | 1.32 | 6.90% | 18.60 | 20.81 | 106679 | 21166.88 | 5.71% |
| 2026-01-22 | 19.00 | 19.14 | 0.28 | 1.48% | 18.73 | 19.29 | 48674 | 9283.60 | 2.61% |
| 2026-01-21 | 18.05 | 18.86 | 0.73 | 4.03% | 17.91 | 19.00 | 53408 | 9879.55 | 2.86% |
| 2026-01-20 | 18.26 | 18.13 | -0.13 | -0.71% | 18.04 | 18.55 | 49683 | 9090.07 | 2.66% |
| 2026-01-19 | 18.86 | 18.26 | -0.67 | -3.54% | 18.08 | 18.86 | 67997 | 12463.23 | 3.64% |
| 2026-01-16 | 19.45 | 18.93 | -0.60 | -3.07% | 18.79 | 19.85 | 74670 | 14228.31 | 4.00% |
| 2026-01-15 | 19.08 | 19.53 | 0.55 | 2.90% | 18.80 | 20.27 | 92068 | 18170.15 | 4.93% |
| 2026-01-14 | 18.65 | 18.98 | 0.32 | 1.71% | 18.41 | 19.03 | 79750 | 14991.37 | 4.27% |
| 2026-01-13 | 17.76 | 18.66 | 0.91 | 5.13% | 17.66 | 19.17 | 112264 | 20735.53 | 6.01% |
| 2026-01-12 | 17.19 | 17.75 | 0.60 | 3.50% | 16.93 | 18.31 | 103374 | 18259.59 | 5.53% |
| 2026-01-09 | 16.84 | 17.15 | 0.20 | 1.18% | 16.67 | 17.31 | 70338 | 11903.38 | 3.70% |
| 2026-01-08 | 16.93 | 16.95 | -0.05 | -0.29% | 16.86 | 17.50 | 76633 | 13113.77 | 4.03% |
| 2026-01-07 | 18.68 | 17.00 | -1.75 | -9.33% | 16.89 | 18.99 | 154481 | 27407.60 | 8.13% |
| 2026-01-06 | 18.48 | 18.75 | 0.11 | 0.59% | 18.48 | 19.59 | 191972 | 36375.89 | 10.11% |
| 2026-01-05 | 17.50 | 18.64 | 1.44 | 8.37% | 17.50 | 18.92 | 222295 | 41430.89 | 11.70% |
| 2025-12-31 | 17.47 | 17.20 | -0.11 | -0.64% | 16.82 | 17.58 | 63621 | 10963.56 | 3.35% |
| 2025-12-30 | 17.07 | 17.31 | 0.11 | 0.64% | 17.05 | 17.85 | 100263 | 17417.71 | 5.28% |
| 2025-12-29 | 16.66 | 17.20 | 0.66 | 3.99% | 16.45 | 18.19 | 150604 | 26292.35 | 7.93% |
| 2025-12-26 | 16.76 | 16.54 | -0.12 | -0.72% | 16.36 | 16.76 | 21621 | 3576.54 | 1.14% |
| 2025-12-25 | 16.34 | 16.66 | 0.40 | 2.46% | 16.20 | 16.70 | 29824 | 4904.57 | 1.57% |
| 2025-12-24 | 16.23 | 16.26 | 0.18 | 1.12% | 15.91 | 16.49 | 32427 | 5255.08 | 1.71% |
| 2025-12-23 | 16.08 | 16.08 | -0.08 | -0.50% | 16.00 | 16.29 | 16386 | 2640.27 | 0.86% |
| 2025-12-22 | 16.36 | 16.16 | -0.21 | -1.28% | 16.11 | 16.47 | 21724 | 3539.67 | 1.14% |
| 2025-12-19 | 16.10 | 16.37 | 0.25 | 1.55% | 16.05 | 16.40 | 15464 | 2514.07 | 0.81% |
| 2025-12-18 | 16.25 | 16.12 | 0.01 | 0.06% | 15.98 | 16.31 | 14857 | 2405.32 | 0.78% |
| 2025-12-17 | 16.06 | 16.11 | 0.06 | 0.37% | 15.78 | 16.20 | 16061 | 2570.64 | 0.85% |
| 2025-12-16 | 16.24 | 16.05 | -0.19 | -1.17% | 16.02 | 16.62 | 26348 | 4306.26 | 1.39% |
| 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% |
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。
