| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 82.39 | 84.79 | 2.95 | 3.60% | 81.14 | 84.99 | 199695 | 165516.50 | 3.07% | 8.01 |
| 2026-02-02 | 83.54 | 81.84 | -2.89 | -3.41% | 81.13 | 85.20 | 183069 | 152233.59 | 2.82% | 0.00 |
| 2026-01-30 | 86.80 | 84.73 | -3.28 | -3.73% | 82.43 | 87.77 | 258628 | 219008.92 | 3.98% | 2.00 |
| 2026-01-29 | 90.00 | 88.01 | -2.18 | -2.42% | 88.00 | 92.16 | 209409 | 187932.38 | 3.22% | 7.00 |
| 2026-01-28 | 90.75 | 90.19 | -0.56 | -0.62% | 88.58 | 91.61 | 170836 | 153379.42 | 2.63% | 2.00 |
| 2026-01-27 | 88.18 | 90.75 | 1.71 | 1.92% | 87.60 | 91.20 | 195287 | 175147.83 | 3.01% | 4.00 |
| 2026-01-26 | 94.69 | 89.04 | -5.20 | -5.52% | 88.30 | 94.69 | 287968 | 259937.16 | 4.43% | 0.00 |
| 2026-01-23 | 92.00 | 94.24 | 2.41 | 2.62% | 90.03 | 94.99 | 335854 | 312283.81 | 5.17% | 0.00 |
| 2026-01-22 | 88.50 | 91.83 | 4.23 | 4.83% | 88.48 | 93.11 | 335057 | 306093.00 | 5.16% | 0.00 |
| 2026-01-21 | 86.00 | 87.60 | 0.99 | 1.14% | 85.77 | 88.20 | 179733 | 157438.05 | 2.77% | 2.00 |
| 2026-01-20 | 90.39 | 86.61 | -3.38 | -3.76% | 85.25 | 90.69 | 296734 | 258275.66 | 4.57% | 0.00 |
| 2026-01-19 | 89.00 | 89.99 | 0.53 | 0.59% | 88.11 | 91.55 | 247479 | 223358.75 | 3.81% | 2.00 |
| 2026-01-16 | 92.63 | 89.46 | -3.17 | -3.42% | 89.39 | 93.67 | 325892 | 296282.16 | 5.02% | 5.20 |
| 2026-01-15 | 91.10 | 92.63 | -0.86 | -0.92% | 89.02 | 92.92 | 418652 | 380853.91 | 6.44% | 2.00 |
| 2026-01-14 | 94.60 | 93.49 | -2.08 | -2.18% | 92.36 | 101.19 | 559647 | 541735.38 | 8.61% | 7.00 |
| 2026-01-13 | 105.00 | 95.57 | -10.64 | -10.02% | 94.57 | 105.00 | 582967 | 569787.69 | 8.97% | 5.00 |
| 2026-01-12 | 97.70 | 106.21 | 13.26 | 14.27% | 92.31 | 110.00 | 720166 | 707206.50 | 11.09% | 0.00 |
| 2026-01-09 | 84.00 | 92.95 | 9.45 | 11.32% | 84.00 | 94.90 | 588982 | 530701.19 | 9.07% | 6.00 |
| 2026-01-08 | 81.82 | 83.50 | 1.75 | 2.14% | 81.76 | 87.70 | 422497 | 357519.22 | 6.50% | 16.62 |
| 2026-01-07 | 78.19 | 81.75 | 3.54 | 4.53% | 77.68 | 83.28 | 382658 | 310976.47 | 5.89% | 6.14 |
| 2026-01-06 | 79.56 | 78.21 | 0.01 | 0.01% | 77.08 | 79.59 | 260899 | 203807.80 | 4.02% | 11.50 |
| 2026-01-05 | 76.58 | 78.20 | 3.62 | 4.85% | 76.45 | 80.43 | 353750 | 277479.09 | 5.45% | 22.00 |
| 2025-12-31 | 73.50 | 74.58 | 0.62 | 0.84% | 72.27 | 75.60 | 251442 | 185627.91 | 3.87% | 0.00 |
| 2025-12-30 | 72.40 | 73.96 | 0.88 | 1.20% | 72.20 | 75.25 | 230705 | 171193.19 | 3.55% | 12.50 |
| 2025-12-29 | 73.58 | 73.08 | -0.50 | -0.68% | 72.58 | 75.44 | 212778 | 157283.45 | 3.28% | 0.00 |
| 2025-12-26 | 76.00 | 73.58 | -1.32 | -1.76% | 72.72 | 76.00 | 269299 | 200084.70 | 4.15% | 0.00 |
| 2025-12-25 | 73.39 | 74.90 | 1.48 | 2.02% | 73.01 | 75.50 | 246591 | 183432.30 | 3.80% | 15.56 |
| 2025-12-24 | 71.67 | 73.42 | 1.34 | 1.86% | 71.00 | 73.97 | 201397 | 146933.56 | 3.10% | 4.00 |
| 2025-12-23 | 72.20 | 72.08 | -0.76 | -1.04% | 71.29 | 73.77 | 188075 | 136237.80 | 2.89% | 0.00 |
| 2025-12-22 | 72.90 | 72.84 | 1.63 | 2.29% | 72.20 | 74.35 | 233390 | 170653.80 | 3.59% | 33.18 |
| 2025-12-19 | 71.00 | 71.21 | 2.16 | 3.13% | 70.60 | 73.88 | 247056 | 177769.81 | 3.80% | 4.93 |
| 2025-12-18 | 68.58 | 69.05 | -0.48 | -0.69% | 68.40 | 70.87 | 188065 | 131214.91 | 2.89% | 0.00 |
| 2025-12-17 | 67.71 | 69.53 | 1.40 | 2.05% | 67.41 | 69.73 | 186008 | 127577.66 | 2.86% | 2.00 |
| 2025-12-16 | 71.69 | 68.13 | -4.56 | -6.27% | 67.65 | 71.76 | 283545 | 195373.06 | 4.36% | 0.00 |
| 2025-12-15 | 76.00 | 72.69 | -2.82 | -3.73% | 72.52 | 77.00 | 336103 | 249617.88 | 5.17% | 4.00 |
| 2025-12-12 | 70.28 | 75.51 | 5.06 | 7.18% | 68.98 | 76.54 | 447322 | 329521.34 | 6.89% | 36.64 |
| 2025-12-11 | 67.50 | 70.45 | 3.32 | 4.95% | 67.45 | 71.06 | 340535 | 238933.69 | 5.24% | 10.00 |
| 2025-12-10 | 67.77 | 67.13 | -0.64 | -0.94% | 66.13 | 67.98 | 131204 | 87700.98 | 2.02% | 2.00 |
| 2025-12-09 | 68.69 | 67.77 | -1.22 | -1.77% | 67.56 | 69.38 | 161871 | 110594.83 | 2.49% | 0.00 |
| 2025-12-08 | 68.15 | 68.99 | 1.40 | 2.07% | 68.15 | 69.49 | 221021 | 152246.84 | 3.40% | 3.00 |
| 2025-12-05 | 64.60 | 67.59 | 2.54 | 3.90% | 64.56 | 67.80 | 217988 | 145244.00 | 3.36% | 2.64 |
| 2025-12-04 | 64.11 | 65.05 | 0.36 | 0.56% | 64.11 | 65.71 | 92757 | 60415.41 | 1.43% | 0.00 |
| 2025-12-03 | 65.51 | 64.69 | -0.92 | -1.40% | 64.25 | 65.81 | 113795 | 73740.59 | 1.75% | 0.00 |
| 2025-12-02 | 66.61 | 65.61 | -1.30 | -1.94% | 65.30 | 66.66 | 104581 | 68794.36 | 1.61% | 0.00 |
| 2025-12-01 | 66.60 | 66.91 | 0.74 | 1.12% | 66.20 | 67.47 | 132042 | 88368.95 | 2.03% | 10.00 |
| 2025-11-28 | 65.21 | 66.17 | 0.67 | 1.02% | 64.93 | 66.31 | 93250 | 61336.93 | 1.44% | 7.00 |
| 2025-11-27 | 65.68 | 65.50 | -0.50 | -0.76% | 65.20 | 67.30 | 119188 | 78991.84 | 1.83% | 0.00 |
| 2025-11-26 | 66.88 | 66.00 | -0.30 | -0.45% | 65.30 | 67.20 | 124297 | 82417.25 | 1.91% | 0.00 |
| 2025-11-25 | 65.93 | 66.30 | 1.34 | 2.06% | 65.31 | 67.71 | 182015 | 121258.77 | 2.80% | 0.00 |
| 2025-11-24 | 64.29 | 64.96 | 1.05 | 1.64% | 63.95 | 65.50 | 142476 | 92289.86 | 2.19% | 2.32 |
| 2025-11-21 | 65.87 | 63.91 | -3.02 | -4.51% | 63.75 | 66.48 | 178820 | 115638.09 | 2.75% | 0.00 |
| 2025-11-20 | 68.90 | 66.93 | -1.34 | -1.96% | 66.71 | 69.09 | 129173 | 87161.70 | 1.99% | 2.00 |
| 2025-11-19 | 68.39 | 68.27 | -0.25 | -0.36% | 67.83 | 69.28 | 118828 | 81246.66 | 1.83% | 0.00 |
| 2025-11-18 | 69.54 | 68.52 | -1.30 | -1.86% | 68.06 | 70.46 | 133179 | 91961.86 | 2.05% | 2.67 |
| 2025-11-17 | 70.50 | 69.82 | 0.35 | 0.50% | 69.46 | 71.33 | 140075 | 98150.01 | 2.16% | 5.85 |
| 2025-11-14 | 70.30 | 69.47 | -1.79 | -2.51% | 69.47 | 70.92 | 144637 | 101334.88 | 2.23% | 0.00 |
| 2025-11-13 | 70.30 | 71.26 | 0.81 | 1.15% | 70.30 | 72.10 | 163188 | 116343.66 | 2.51% | 2.00 |
| 2025-11-12 | 73.00 | 70.45 | -3.39 | -4.59% | 69.49 | 73.30 | 238181 | 168228.78 | 3.67% | 0.00 |
| 2025-11-11 | 72.22 | 73.84 | 1.71 | 2.37% | 72.12 | 75.30 | 264813 | 195217.52 | 4.08% | 5.00 |
| 2025-11-10 | 75.36 | 72.13 | -3.26 | -4.32% | 71.10 | 75.74 | 297291 | 216166.89 | 4.58% | 0.00 |
| 2025-11-07 | 76.95 | 75.39 | -2.55 | -3.27% | 75.33 | 76.99 | 208001 | 158151.86 | 3.20% | 2.00 |
| 2025-11-06 | 74.56 | 77.94 | 3.02 | 4.03% | 74.56 | 79.47 | 340103 | 264208.62 | 5.24% | 0.00 |
| 2025-11-05 | 74.00 | 74.92 | -1.04 | -1.37% | 72.90 | 75.49 | 237647 | 176648.59 | 3.66% | 15.35 |
| 2025-11-04 | 76.94 | 75.96 | -1.15 | -1.49% | 75.20 | 77.88 | 230979 | 176023.97 | 3.56% | 0.00 |
| 2025-11-03 | 78.50 | 77.11 | -1.09 | -1.39% | 75.90 | 80.67 | 325139 | 252603.83 | 5.00% | 2.00 |
| 2025-10-31 | 84.48 | 78.20 | -6.25 | -7.40% | 78.00 | 86.58 | 479926 | 389546.34 | 7.39% | 2.00 |
| 2025-10-30 | 83.00 | 84.45 | -2.77 | -3.18% | 80.60 | 89.69 | 580564 | 490623.50 | 8.94% | 21.83 |
| 2025-10-29 | 79.50 | 87.22 | 7.45 | 9.34% | 79.50 | 90.00 | 590799 | 507563.81 | 9.09% | 8.00 |
| 2025-10-28 | 77.59 | 79.77 | 2.97 | 3.87% | 77.50 | 87.50 | 507701 | 415143.81 | 7.81% | 14.44 |
| 2025-10-27 | 73.34 | 76.80 | 4.27 | 5.89% | 72.71 | 79.00 | 363237 | 276711.25 | 5.59% | 0.00 |
| 2025-10-24 | 72.92 | 72.53 | 0.54 | 0.75% | 70.66 | 72.97 | 272799 | 195798.67 | 4.20% | 25.00 |
| 2025-10-23 | 68.96 | 71.99 | 1.86 | 2.65% | 66.88 | 72.00 | 289361 | 202239.28 | 4.45% | 0.00 |
| 2025-10-22 | 68.36 | 70.13 | 1.61 | 2.35% | 67.13 | 72.70 | 334189 | 233794.48 | 5.14% | 0.00 |
| 2025-10-21 | 68.15 | 68.52 | 0.54 | 0.79% | 67.93 | 69.18 | 189336 | 129798.13 | 2.91% | 6.00 |
| 2025-10-20 | 68.96 | 67.98 | 0.08 | 0.12% | 67.40 | 69.85 | 201601 | 138228.62 | 3.10% | 0.00 |
| 2025-10-17 | 71.31 | 67.90 | -3.40 | -4.77% | 67.90 | 72.62 | 256623 | 179464.00 | 3.95% | 12.00 |
| 2025-10-16 | 74.51 | 71.30 | -2.65 | -3.58% | 70.85 | 74.61 | 254842 | 184063.36 | 3.92% | 2.00 |
| 2025-10-15 | 75.22 | 73.95 | -3.37 | -4.36% | 71.19 | 75.88 | 383033 | 281801.31 | 5.90% | 14.00 |
| 2025-10-14 | 78.19 | 77.32 | 0.97 | 1.27% | 74.60 | 83.50 | 603192 | 475936.91 | 9.28% | 19.58 |
| 2025-10-13 | 72.90 | 76.35 | 0.57 | 0.75% | 72.60 | 76.38 | 450168 | 335857.34 | 6.93% | 32.00 |
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。
