| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 11.94 | 11.66 | -0.24 | -2.02% | 11.51 | 11.94 | 26861 | 3132.21 | 1.42% |
| 2025-04-25 | 11.92 | 11.90 | 0.06 | 0.51% | 11.80 | 11.99 | 23656 | 2817.72 | 1.25% |
| 2025-04-24 | 11.88 | 11.84 | -0.05 | -0.42% | 11.73 | 11.99 | 31495 | 3734.13 | 1.67% |
| 2025-04-23 | 11.80 | 11.89 | 0.14 | 1.19% | 11.80 | 11.93 | 22021 | 2612.36 | 1.16% |
| 2025-04-22 | 11.77 | 11.75 | 0.01 | 0.09% | 11.65 | 11.83 | 21198 | 2486.44 | 1.12% |
| 2025-04-21 | 11.55 | 11.74 | 0.19 | 1.65% | 11.46 | 11.87 | 29326 | 3436.97 | 1.55% |
| 2025-04-18 | 11.80 | 11.55 | 0.02 | 0.17% | 11.40 | 11.80 | 33968 | 3929.62 | 1.80% |
| 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% |
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。
