| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 70.50 | 71.62 | 1.42 | 2.02% | 70.45 | 72.30 | 124460 | 89003.33 | 1.92% | 0.00 |
| 2026-03-24 | 69.80 | 70.20 | 1.93 | 2.83% | 67.24 | 70.31 | 142806 | 97851.86 | 2.20% | 0.00 |
| 2026-03-23 | 69.88 | 68.27 | -2.91 | -4.09% | 67.59 | 70.60 | 148544 | 102496.70 | 2.29% | 0.00 |
| 2026-03-20 | 71.74 | 71.18 | -0.36 | -0.50% | 71.18 | 72.80 | 136781 | 98530.14 | 2.11% | 9.87 |
| 2026-03-19 | 73.00 | 71.54 | -2.71 | -3.65% | 71.25 | 73.17 | 150319 | 108233.88 | 2.31% | 4.00 |
| 2026-03-18 | 74.57 | 74.25 | -0.21 | -0.28% | 73.08 | 74.87 | 131679 | 97173.15 | 2.03% | 0.00 |
| 2026-03-17 | 77.35 | 74.46 | -2.47 | -3.21% | 74.24 | 77.70 | 118106 | 89237.08 | 1.82% | 0.00 |
| 2026-03-16 | 77.60 | 76.93 | -1.07 | -1.37% | 75.41 | 77.73 | 129292 | 98774.98 | 1.99% | 0.00 |
| 2026-03-13 | 78.44 | 78.00 | -0.98 | -1.24% | 77.41 | 80.23 | 152580 | 119733.52 | 2.35% | 0.00 |
| 2026-03-12 | 82.60 | 78.98 | -4.58 | -5.48% | 78.09 | 83.17 | 257758 | 206403.81 | 3.97% | 9.00 |
| 2026-03-11 | 84.47 | 83.56 | -0.74 | -0.88% | 83.51 | 85.88 | 127650 | 107734.14 | 1.96% | 0.00 |
| 2026-03-10 | 84.20 | 84.30 | 1.10 | 1.32% | 82.91 | 85.49 | 131155 | 110520.09 | 2.02% | 2.00 |
| 2026-03-09 | 84.50 | 83.20 | -2.72 | -3.17% | 81.80 | 84.61 | 160053 | 132504.64 | 2.46% | 3.00 |
| 2026-03-06 | 86.15 | 85.92 | -1.24 | -1.42% | 85.10 | 88.00 | 145877 | 126204.39 | 2.25% | 10.00 |
| 2026-03-05 | 85.40 | 87.16 | 3.46 | 4.13% | 85.05 | 89.05 | 233937 | 203432.62 | 3.60% | 0.00 |
| 2026-03-04 | 81.59 | 83.70 | -0.38 | -0.45% | 81.58 | 85.99 | 140974 | 118793.02 | 2.17% | 0.00 |
| 2026-03-03 | 90.01 | 84.08 | -6.93 | -7.61% | 83.70 | 90.44 | 268191 | 231928.39 | 4.13% | 0.00 |
| 2026-03-02 | 88.95 | 91.01 | 0.75 | 0.83% | 88.33 | 92.60 | 253576 | 229666.16 | 3.90% | 0.00 |
| 2026-02-27 | 86.13 | 90.26 | 3.38 | 3.89% | 85.70 | 90.58 | 246143 | 219333.42 | 3.79% | 18.00 |
| 2026-02-26 | 85.99 | 86.88 | 1.23 | 1.44% | 84.53 | 87.60 | 194109 | 167883.55 | 2.99% | 0.00 |
| 2026-02-25 | 83.53 | 85.65 | 3.03 | 3.67% | 82.88 | 86.30 | 186418 | 158303.95 | 2.87% | 0.00 |
| 2026-02-24 | 83.97 | 82.62 | -0.08 | -0.10% | 82.44 | 84.48 | 131528 | 109843.99 | 2.02% | 6.04 |
| 2026-02-13 | 84.12 | 82.70 | -2.00 | -2.36% | 82.67 | 84.83 | 117689 | 98463.41 | 1.81% | 0.00 |
| 2026-02-12 | 83.69 | 84.70 | 1.51 | 1.82% | 83.21 | 85.62 | 167466 | 141811.91 | 2.58% | 0.00 |
| 2026-02-11 | 83.63 | 83.19 | -0.49 | -0.59% | 83.04 | 84.74 | 106254 | 88824.30 | 1.64% | 2.00 |
| 2026-02-10 | 84.23 | 83.68 | -0.15 | -0.18% | 83.05 | 84.96 | 122136 | 102413.73 | 1.88% | 0.00 |
| 2026-02-09 | 83.50 | 83.83 | 2.18 | 2.67% | 81.89 | 84.18 | 125526 | 104728.66 | 1.93% | 9.00 |
| 2026-02-06 | 81.57 | 81.65 | -0.53 | -0.64% | 80.68 | 82.77 | 120669 | 98888.80 | 1.86% | 3.00 |
| 2026-02-05 | 83.09 | 82.18 | -1.62 | -1.93% | 81.62 | 84.20 | 119795 | 98919.28 | 1.84% | 0.00 |
| 2026-02-04 | 84.00 | 83.80 | -0.99 | -1.17% | 82.61 | 84.98 | 125925 | 105287.10 | 1.94% | 0.00 |
| 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 |
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。
