| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 47.73 | 47.35 | 0.15 | 0.32% | 47.26 | 49.05 | 108244 | 52075.38 | 1.67% | 2.00 |
| 2025-04-11 | 46.33 | 47.20 | 0.65 | 1.40% | 46.29 | 47.83 | 81583 | 38425.15 | 1.26% | 5.00 |
| 2025-04-10 | 46.51 | 46.55 | 0.63 | 1.37% | 46.00 | 47.30 | 95412 | 44551.39 | 1.47% | 0.00 |
| 2025-04-09 | 43.00 | 45.92 | 2.24 | 5.13% | 42.60 | 46.73 | 149330 | 67675.80 | 2.30% | 0.00 |
| 2025-04-08 | 43.38 | 43.68 | 0.56 | 1.30% | 43.00 | 44.56 | 120716 | 52796.15 | 1.86% | 0.00 |
| 2025-04-07 | 45.02 | 43.12 | -4.69 | -9.81% | 41.21 | 46.10 | 174238 | 76959.91 | 2.68% | 3.08 |
| 2025-04-03 | 47.98 | 47.81 | -0.72 | -1.48% | 47.69 | 49.36 | 83154 | 40161.45 | 1.28% | 0.00 |
| 2025-04-02 | 48.81 | 48.53 | -1.13 | -2.28% | 48.30 | 49.38 | 83737 | 40846.82 | 1.29% | 0.00 |
| 2025-04-01 | 46.68 | 49.66 | 3.31 | 7.14% | 46.38 | 50.78 | 173857 | 85156.71 | 2.68% | 5.00 |
| 2025-03-31 | 47.59 | 46.35 | -1.52 | -3.18% | 46.29 | 48.07 | 82014 | 38444.75 | 1.26% | 0.00 |
| 2025-03-28 | 47.80 | 47.87 | 0.01 | 0.02% | 47.39 | 48.35 | 56605 | 27097.38 | 0.87% | 0.00 |
| 2025-03-27 | 48.80 | 47.86 | -1.11 | -2.27% | 46.90 | 48.82 | 130554 | 62590.83 | 2.01% | 0.00 |
| 2025-03-26 | 50.86 | 48.97 | -2.12 | -4.15% | 48.94 | 51.04 | 140453 | 69859.90 | 2.16% | 0.00 |
| 2025-03-25 | 49.90 | 51.09 | 1.16 | 2.32% | 49.48 | 52.40 | 215928 | 111083.80 | 3.32% | 0.00 |
| 2025-03-24 | 48.48 | 49.93 | 2.13 | 4.46% | 47.80 | 50.80 | 201975 | 100119.86 | 3.11% | 2.00 |
| 2025-03-21 | 47.65 | 47.80 | 0.06 | 0.13% | 47.21 | 48.63 | 82155 | 39513.89 | 1.26% | 0.00 |
| 2025-03-20 | 47.48 | 47.74 | 0.26 | 0.55% | 47.15 | 48.58 | 67182 | 32262.34 | 1.03% | 0.00 |
| 2025-03-19 | 48.31 | 47.48 | -0.88 | -1.82% | 47.25 | 48.31 | 71667 | 34108.55 | 1.10% | 0.00 |
| 2025-03-18 | 48.81 | 48.36 | -0.44 | -0.90% | 48.21 | 49.06 | 80039 | 38916.77 | 1.23% | 0.00 |
| 2025-03-17 | 48.16 | 48.80 | 0.74 | 1.54% | 48.08 | 49.19 | 115703 | 56233.59 | 1.78% | 0.00 |
| 2025-03-14 | 48.79 | 48.06 | -0.36 | -0.74% | 47.70 | 48.99 | 112188 | 54070.16 | 1.73% | 2.00 |
| 2025-03-13 | 47.92 | 48.42 | 0.46 | 0.96% | 47.23 | 48.60 | 94722 | 45239.21 | 1.46% | 0.00 |
| 2025-03-12 | 49.29 | 47.96 | -1.11 | -2.26% | 47.81 | 49.31 | 109723 | 52909.29 | 1.69% | 0.00 |
| 2025-03-11 | 47.81 | 49.07 | 0.47 | 0.97% | 47.56 | 49.58 | 111358 | 54218.25 | 1.71% | 0.00 |
| 2025-03-10 | 48.91 | 48.60 | -0.05 | -0.10% | 47.99 | 49.70 | 107811 | 52491.12 | 1.66% | 0.00 |
| 2025-03-07 | 48.00 | 48.65 | 0.60 | 1.25% | 47.50 | 49.98 | 166199 | 81318.38 | 2.56% | 2.30 |
| 2025-03-06 | 46.99 | 48.05 | 1.39 | 2.98% | 46.50 | 48.20 | 149603 | 71028.85 | 2.30% | 4.13 |
| 2025-03-05 | 47.45 | 46.66 | -0.91 | -1.91% | 45.80 | 47.77 | 118732 | 55416.91 | 1.83% | 0.00 |
| 2025-03-04 | 46.68 | 47.57 | 0.24 | 0.51% | 46.67 | 47.93 | 133165 | 63010.21 | 2.05% | 0.00 |
| 2025-03-03 | 44.59 | 47.33 | 2.92 | 6.58% | 44.59 | 48.44 | 252113 | 118554.97 | 3.88% | 5.00 |
| 2025-02-28 | 45.10 | 44.41 | -0.96 | -2.12% | 44.06 | 45.22 | 93282 | 41659.59 | 1.44% | 0.00 |
| 2025-02-27 | 45.75 | 45.37 | -0.40 | -0.87% | 44.68 | 45.95 | 109085 | 49374.93 | 1.68% | 0.00 |
| 2025-02-26 | 44.50 | 45.77 | 1.19 | 2.67% | 44.50 | 45.83 | 118077 | 53399.20 | 1.82% | 0.00 |
| 2025-02-25 | 44.79 | 44.58 | -0.48 | -1.07% | 44.38 | 45.28 | 88527 | 39618.69 | 1.36% | 0.00 |
| 2025-02-24 | 44.86 | 45.06 | 0.27 | 0.60% | 44.73 | 45.85 | 124634 | 56319.45 | 1.92% | 0.00 |
| 2025-02-21 | 44.78 | 44.79 | 0.04 | 0.09% | 44.10 | 45.40 | 136263 | 61046.99 | 2.10% | 0.00 |
| 2025-02-20 | 45.70 | 44.75 | -1.14 | -2.48% | 44.58 | 45.70 | 149090 | 67000.05 | 2.29% | 0.00 |
| 2025-02-19 | 44.86 | 45.89 | 2.41 | 5.54% | 44.86 | 46.56 | 194359 | 88694.30 | 2.99% | 0.00 |
| 2025-02-18 | 45.11 | 43.48 | -1.51 | -3.36% | 43.05 | 45.34 | 84949 | 37573.61 | 1.31% | 0.00 |
| 2025-02-17 | 43.20 | 44.99 | 1.84 | 4.26% | 43.04 | 45.20 | 123433 | 54958.66 | 1.90% | 0.00 |
| 2025-02-14 | 42.75 | 43.15 | 0.28 | 0.65% | 42.68 | 43.54 | 58587 | 25277.34 | 0.90% | 0.00 |
| 2025-02-13 | 43.20 | 42.87 | -0.40 | -0.92% | 42.84 | 43.48 | 57623 | 24821.62 | 0.89% | 0.00 |
| 2025-02-12 | 42.94 | 43.27 | 0.18 | 0.42% | 42.75 | 43.37 | 59357 | 25567.11 | 0.91% | 0.00 |
| 2025-02-11 | 43.51 | 43.09 | -0.55 | -1.26% | 42.72 | 43.59 | 60177 | 25843.99 | 0.93% | 0.00 |
| 2025-02-10 | 43.70 | 43.64 | 0.09 | 0.21% | 42.60 | 43.86 | 90513 | 39257.11 | 1.39% | 0.00 |
| 2025-02-07 | 42.98 | 43.55 | 0.70 | 1.63% | 42.56 | 43.98 | 77772 | 33714.32 | 1.20% | 0.00 |
| 2025-02-06 | 41.69 | 42.85 | 1.30 | 3.13% | 41.40 | 42.90 | 70447 | 29858.11 | 1.08% | 0.00 |
| 2025-02-05 | 43.30 | 41.55 | -1.25 | -2.92% | 41.45 | 43.35 | 84377 | 35444.72 | 1.30% | 0.00 |
| 2025-01-27 | 43.01 | 42.80 | -0.15 | -0.35% | 42.75 | 43.34 | 43958 | 18922.55 | 0.68% | 0.00 |
| 2025-01-24 | 43.10 | 42.95 | -0.24 | -0.56% | 42.74 | 43.48 | 55840 | 24067.40 | 0.86% | 0.00 |
| 2025-01-23 | 43.20 | 43.19 | 0.28 | 0.65% | 43.00 | 44.26 | 48456 | 21094.18 | 0.75% | 0.00 |
| 2025-01-22 | 43.26 | 42.91 | -0.50 | -1.15% | 42.58 | 44.16 | 41757 | 17958.97 | 0.64% | 0.00 |
| 2025-01-21 | 43.91 | 43.51 | -0.09 | -0.21% | 43.46 | 44.67 | 69538 | 30495.90 | 1.07% | 2.00 |
| 2025-01-20 | 43.50 | 43.60 | 0.15 | 0.35% | 43.40 | 43.99 | 40036 | 17493.27 | 0.62% | 0.00 |
| 2025-01-17 | 43.30 | 43.45 | -0.01 | -0.02% | 43.04 | 43.70 | 51847 | 22504.32 | 0.80% | 0.00 |
| 2025-01-16 | 43.25 | 43.46 | 0.56 | 1.31% | 42.81 | 43.88 | 62504 | 27039.48 | 0.96% | 0.00 |
| 2025-01-15 | 43.27 | 42.90 | -0.54 | -1.24% | 42.56 | 43.56 | 47578 | 20423.10 | 0.73% | 0.00 |
| 2025-01-14 | 42.08 | 43.44 | 1.46 | 3.48% | 41.66 | 43.50 | 67931 | 29147.04 | 1.05% | 0.00 |
| 2025-01-13 | 40.83 | 41.98 | 0.86 | 2.09% | 40.80 | 42.40 | 53467 | 22334.04 | 0.82% | 0.00 |
| 2025-01-10 | 40.88 | 41.12 | 0.21 | 0.51% | 40.80 | 42.40 | 63971 | 26594.99 | 0.98% | 0.00 |
| 2025-01-09 | 40.36 | 40.91 | 0.31 | 0.76% | 40.14 | 41.50 | 62625 | 25494.31 | 0.96% | 0.00 |
| 2025-01-08 | 41.36 | 40.60 | -0.90 | -2.17% | 39.51 | 41.49 | 61353 | 24823.36 | 0.94% | 0.00 |
| 2025-01-07 | 41.20 | 41.50 | 0.49 | 1.19% | 40.68 | 41.72 | 41928 | 17284.38 | 0.65% | 0.00 |
| 2025-01-06 | 41.52 | 41.01 | -0.49 | -1.18% | 40.36 | 41.89 | 40761 | 16743.82 | 0.63% | 0.00 |
| 2025-01-03 | 41.99 | 41.50 | -0.50 | -1.19% | 41.38 | 42.64 | 51683 | 21663.44 | 0.80% | 0.00 |
| 2025-01-02 | 42.83 | 42.00 | -0.82 | -1.91% | 41.50 | 43.65 | 78249 | 33388.89 | 1.20% | 0.00 |
| 2024-12-31 | 44.41 | 42.82 | -1.57 | -3.54% | 42.81 | 44.44 | 63166 | 27398.80 | 0.97% | 0.00 |
| 2024-12-30 | 43.59 | 44.39 | 0.97 | 2.23% | 43.29 | 44.60 | 77774 | 34392.75 | 1.20% | 0.00 |
| 2024-12-27 | 43.98 | 43.42 | 0.09 | 0.21% | 43.35 | 44.36 | 81486 | 35677.26 | 1.25% | 0.00 |
| 2024-12-26 | 42.68 | 43.33 | 0.65 | 1.52% | 42.59 | 43.80 | 56202 | 24371.50 | 0.87% | 0.00 |
| 2024-12-25 | 43.34 | 42.68 | -0.62 | -1.43% | 42.05 | 43.43 | 59213 | 25190.38 | 0.91% | 0.00 |
| 2024-12-24 | 43.46 | 43.30 | 0.03 | 0.07% | 43.11 | 43.69 | 37694 | 16352.12 | 0.58% | 0.00 |
| 2024-12-23 | 43.88 | 43.27 | -0.56 | -1.28% | 43.10 | 43.95 | 53928 | 23401.96 | 0.83% | 0.00 |
| 2024-12-20 | 43.83 | 43.83 | 0.00 | 0.00% | 43.62 | 44.40 | 58086 | 25567.99 | 0.89% | 0.00 |
| 2024-12-19 | 43.69 | 43.83 | -0.17 | -0.39% | 43.31 | 44.05 | 40840 | 17839.47 | 0.63% | 0.00 |
| 2024-12-18 | 43.90 | 44.00 | 0.15 | 0.34% | 43.66 | 44.66 | 50252 | 22202.98 | 0.77% | 0.00 |
| 2024-12-17 | 44.11 | 43.85 | -0.17 | -0.39% | 43.70 | 44.68 | 46612 | 20516.49 | 0.72% | 0.00 |
| 2024-12-16 | 44.66 | 44.02 | -0.78 | -1.74% | 43.78 | 44.98 | 57135 | 25302.75 | 0.88% | 0.00 |
| 2024-12-13 | 45.62 | 44.80 | -1.20 | -2.61% | 44.24 | 45.65 | 90575 | 40498.16 | 1.39% | 0.00 |
| 2024-12-12 | 46.10 | 46.00 | 0.11 | 0.24% | 45.24 | 47.19 | 76172 | 34926.20 | 1.17% | 0.00 |
西部超导(688122)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。
