| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 13.52 | 13.40 | -0.07 | -0.52% | 13.35 | 13.69 | 33043 | 4442.46 | 1.74% |
| 2025-08-14 | 13.71 | 13.47 | -0.10 | -0.74% | 13.42 | 13.81 | 49416 | 6727.10 | 2.60% |
| 2025-08-13 | 13.74 | 13.57 | -0.13 | -0.95% | 13.53 | 13.85 | 32024 | 4371.02 | 1.69% |
| 2025-08-12 | 13.64 | 13.70 | 0.07 | 0.51% | 13.50 | 13.80 | 43069 | 5885.16 | 2.27% |
| 2025-08-11 | 13.51 | 13.63 | 0.12 | 0.89% | 13.38 | 13.68 | 54401 | 7374.98 | 2.86% |
| 2025-08-08 | 13.13 | 13.51 | 0.37 | 2.82% | 13.00 | 13.68 | 59664 | 7951.78 | 3.14% |
| 2025-08-07 | 13.05 | 13.14 | 0.09 | 0.69% | 12.86 | 13.20 | 43333 | 5673.80 | 2.28% |
| 2025-08-06 | 12.76 | 13.05 | 0.38 | 3.00% | 12.66 | 13.24 | 87082 | 11347.61 | 4.58% |
| 2025-08-05 | 12.49 | 12.67 | 0.18 | 1.44% | 12.48 | 12.69 | 36139 | 4559.26 | 1.90% |
| 2025-08-04 | 12.26 | 12.49 | 0.15 | 1.22% | 12.24 | 12.54 | 28029 | 3489.07 | 1.48% |
| 2025-08-01 | 12.19 | 12.34 | 0.18 | 1.48% | 12.15 | 12.49 | 32616 | 4008.50 | 1.72% |
| 2025-07-31 | 12.36 | 12.16 | -0.20 | -1.62% | 12.10 | 12.49 | 31558 | 3859.87 | 1.67% |
| 2025-07-30 | 12.48 | 12.36 | -0.13 | -1.04% | 12.26 | 12.59 | 34870 | 4307.64 | 1.84% |
| 2025-07-29 | 12.66 | 12.49 | -0.17 | -1.34% | 12.31 | 12.73 | 41894 | 5215.52 | 2.22% |
| 2025-07-28 | 12.79 | 12.66 | -0.05 | -0.39% | 12.65 | 12.80 | 29046 | 3691.68 | 1.54% |
| 2025-07-25 | 12.74 | 12.71 | -0.03 | -0.24% | 12.57 | 12.76 | 33102 | 4197.92 | 1.75% |
| 2025-07-24 | 12.51 | 12.74 | 0.23 | 1.84% | 12.46 | 12.75 | 44014 | 5573.87 | 2.33% |
| 2025-07-23 | 12.54 | 12.51 | 0.04 | 0.32% | 12.46 | 12.63 | 28364 | 3561.02 | 1.50% |
| 2025-07-22 | 12.52 | 12.47 | -0.02 | -0.16% | 12.40 | 12.55 | 28832 | 3596.88 | 1.52% |
| 2025-07-21 | 12.36 | 12.49 | 0.22 | 1.79% | 12.29 | 12.54 | 29711 | 3706.99 | 1.57% |
| 2025-07-18 | 12.39 | 12.27 | -0.12 | -0.97% | 12.23 | 12.47 | 22840 | 2805.13 | 1.21% |
| 2025-07-17 | 12.54 | 12.39 | -0.14 | -1.12% | 12.36 | 12.59 | 30221 | 3768.60 | 1.60% |
| 2025-07-16 | 12.33 | 12.53 | 0.24 | 1.95% | 12.25 | 12.57 | 33770 | 4211.58 | 1.79% |
| 2025-07-15 | 12.40 | 12.29 | -0.10 | -0.81% | 12.10 | 12.48 | 32842 | 4030.60 | 1.74% |
| 2025-07-14 | 12.32 | 12.39 | 0.09 | 0.73% | 12.26 | 12.43 | 24196 | 2992.65 | 1.28% |
| 2025-07-11 | 12.36 | 12.30 | -0.05 | -0.40% | 12.16 | 12.39 | 29064 | 3557.89 | 1.54% |
| 2025-07-10 | 12.16 | 12.35 | 0.00 | 0.00% | 12.16 | 12.37 | 20948 | 2569.17 | 1.11% |
| 2025-07-09 | 12.43 | 12.35 | -0.04 | -0.32% | 12.26 | 12.50 | 30108 | 3722.06 | 1.59% |
| 2025-07-08 | 12.52 | 12.39 | -0.09 | -0.72% | 12.27 | 12.54 | 31177 | 3861.17 | 1.65% |
| 2025-07-07 | 12.17 | 12.48 | 0.25 | 2.04% | 12.17 | 12.67 | 40325 | 5020.00 | 2.13% |
| 2025-07-04 | 12.50 | 12.23 | -0.29 | -2.32% | 12.20 | 12.54 | 37717 | 4636.56 | 1.99% |
| 2025-07-03 | 12.45 | 12.52 | 0.08 | 0.64% | 12.23 | 12.64 | 59181 | 7396.43 | 3.13% |
| 2025-07-02 | 12.29 | 12.44 | 0.28 | 2.30% | 12.15 | 12.44 | 46809 | 5751.44 | 2.48% |
| 2025-07-01 | 12.01 | 12.16 | 0.19 | 1.59% | 11.95 | 12.19 | 38952 | 4712.38 | 2.06% |
| 2025-06-30 | 12.04 | 11.97 | 0.00 | 0.00% | 11.94 | 12.06 | 25339 | 3037.97 | 1.34% |
| 2025-06-27 | 11.91 | 11.97 | 0.07 | 0.59% | 11.88 | 12.01 | 21827 | 2606.39 | 1.15% |
| 2025-06-26 | 12.06 | 11.90 | -0.12 | -1.00% | 11.85 | 12.07 | 23694 | 2833.34 | 1.25% |
| 2025-06-25 | 12.09 | 12.02 | 0.05 | 0.42% | 11.88 | 12.15 | 38204 | 4589.76 | 2.02% |
| 2025-06-24 | 11.75 | 11.97 | 0.27 | 2.31% | 11.75 | 12.04 | 41964 | 5018.69 | 2.22% |
| 2025-06-23 | 11.40 | 11.70 | 0.32 | 2.81% | 11.33 | 11.75 | 26747 | 3113.13 | 1.41% |
| 2025-06-20 | 11.41 | 11.38 | -0.01 | -0.09% | 11.37 | 11.68 | 26925 | 3103.20 | 1.42% |
| 2025-06-19 | 11.80 | 11.39 | -0.25 | -2.15% | 11.37 | 11.84 | 27746 | 3199.68 | 1.47% |
| 2025-06-18 | 11.82 | 11.64 | -0.15 | -1.27% | 11.53 | 11.82 | 31032 | 3617.79 | 1.64% |
| 2025-06-17 | 11.86 | 11.79 | -0.01 | -0.08% | 11.69 | 11.87 | 29528 | 3475.13 | 1.56% |
| 2025-06-16 | 11.78 | 11.80 | 0.04 | 0.34% | 11.71 | 11.97 | 32667 | 3871.53 | 1.73% |
| 2025-06-13 | 12.09 | 11.76 | -0.38 | -3.13% | 11.75 | 12.09 | 49462 | 5864.46 | 2.62% |
| 2025-06-12 | 11.96 | 12.14 | 0.28 | 2.36% | 11.86 | 12.17 | 62153 | 7478.00 | 3.29% |
| 2025-06-11 | 11.95 | 11.86 | -0.13 | -1.08% | 11.83 | 12.10 | 70458 | 8412.05 | 3.73% |
| 2025-06-10 | 11.81 | 11.99 | 0.13 | 1.10% | 11.80 | 12.26 | 119849 | 14438.41 | 6.34% |
| 2025-06-09 | 11.72 | 11.86 | 0.13 | 1.11% | 11.66 | 12.17 | 50729 | 6015.30 | 2.68% |
| 2025-06-06 | 11.58 | 11.73 | 0.10 | 0.86% | 11.58 | 11.77 | 28942 | 3380.57 | 1.53% |
| 2025-06-05 | 11.61 | 11.63 | 0.04 | 0.35% | 11.51 | 11.68 | 23553 | 2734.00 | 1.25% |
| 2025-06-04 | 11.47 | 11.59 | 0.15 | 1.31% | 11.41 | 11.60 | 20562 | 2373.14 | 1.09% |
| 2025-06-03 | 11.25 | 11.44 | 0.13 | 1.15% | 11.20 | 11.48 | 20441 | 2330.56 | 1.08% |
| 2025-05-30 | 11.50 | 11.31 | -0.15 | -1.31% | 11.26 | 11.50 | 20788 | 2354.68 | 1.10% |
| 2025-05-29 | 11.30 | 11.46 | 0.14 | 1.24% | 11.25 | 11.50 | 23073 | 2638.40 | 1.22% |
| 2025-05-28 | 11.51 | 11.32 | -0.16 | -1.39% | 11.26 | 11.52 | 20429 | 2321.23 | 1.08% |
| 2025-05-27 | 11.38 | 11.48 | 0.13 | 1.15% | 11.25 | 11.51 | 23763 | 2713.43 | 1.26% |
| 2025-05-26 | 11.52 | 11.35 | 0.03 | 0.27% | 11.17 | 11.52 | 22257 | 2521.11 | 1.18% |
| 2025-05-23 | 11.41 | 11.32 | -0.11 | -0.96% | 11.28 | 11.56 | 32460 | 3705.13 | 1.72% |
| 2025-05-22 | 11.61 | 11.43 | -0.26 | -2.22% | 11.41 | 11.77 | 29838 | 3441.24 | 1.58% |
| 2025-05-21 | 11.85 | 11.69 | -0.18 | -1.52% | 11.55 | 11.86 | 29497 | 3451.17 | 1.56% |
| 2025-05-20 | 11.75 | 11.87 | 0.18 | 1.54% | 11.62 | 11.88 | 31300 | 3697.11 | 1.66% |
| 2025-05-19 | 11.72 | 11.69 | 0.09 | 0.78% | 11.42 | 11.74 | 27155 | 3147.50 | 1.44% |
| 2025-05-16 | 11.82 | 11.85 | 0.06 | 0.51% | 11.74 | 11.89 | 26176 | 3099.34 | 1.38% |
| 2025-05-15 | 11.90 | 11.79 | -0.11 | -0.92% | 11.66 | 12.00 | 44379 | 5249.23 | 2.35% |
| 2025-05-14 | 11.91 | 11.90 | -0.05 | -0.42% | 11.75 | 11.94 | 27025 | 3202.45 | 1.43% |
| 2025-05-13 | 12.08 | 11.95 | -0.05 | -0.42% | 11.88 | 12.13 | 41508 | 4985.98 | 2.20% |
| 2025-05-12 | 11.86 | 12.00 | 0.15 | 1.27% | 11.82 | 12.02 | 30529 | 3641.25 | 1.61% |
| 2025-05-09 | 12.05 | 11.85 | -0.16 | -1.33% | 11.80 | 12.08 | 30396 | 3621.24 | 1.61% |
| 2025-05-08 | 11.83 | 12.01 | 0.22 | 1.87% | 11.71 | 12.02 | 39010 | 4663.66 | 2.06% |
| 2025-05-07 | 11.68 | 11.79 | 0.17 | 1.46% | 11.68 | 11.94 | 42834 | 5053.30 | 2.27% |
| 2025-05-06 | 11.61 | 11.62 | 0.01 | 0.09% | 11.45 | 11.69 | 56258 | 6500.97 | 2.98% |
| 2025-04-30 | 11.80 | 11.61 | -0.24 | -2.03% | 11.59 | 11.85 | 34611 | 4039.80 | 1.83% |
| 2025-04-29 | 11.62 | 11.85 | 0.19 | 1.63% | 11.55 | 11.98 | 26228 | 3112.72 | 1.39% |
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。
