| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 47.22 | 47.20 | 0.07 | 0.15% | 46.98 | 47.35 | 36398 | 17161.14 | 0.56% | 0.00 |
| 2025-06-19 | 48.01 | 47.13 | -0.95 | -1.98% | 46.86 | 48.08 | 68488 | 32403.78 | 1.05% | 0.00 |
| 2025-06-18 | 47.98 | 48.08 | 0.08 | 0.17% | 47.91 | 48.58 | 66279 | 31947.75 | 1.02% | 0.00 |
| 2025-06-17 | 48.18 | 48.00 | -0.03 | -0.06% | 47.60 | 48.29 | 54078 | 25931.90 | 0.83% | 0.00 |
| 2025-06-16 | 47.95 | 48.03 | -0.18 | -0.37% | 47.38 | 48.55 | 73416 | 35352.55 | 1.13% | 0.00 |
| 2025-06-13 | 49.39 | 48.21 | -1.42 | -2.86% | 47.68 | 49.55 | 153942 | 74271.20 | 2.37% | 0.00 |
| 2025-06-12 | 50.13 | 49.63 | -0.49 | -0.98% | 49.60 | 50.76 | 74609 | 37296.25 | 1.15% | 0.00 |
| 2025-06-11 | 49.53 | 50.12 | 0.62 | 1.25% | 49.34 | 50.60 | 73139 | 36655.14 | 1.13% | 0.00 |
| 2025-06-10 | 50.19 | 49.50 | -0.68 | -1.36% | 49.30 | 50.66 | 88798 | 44314.80 | 1.37% | 4.01 |
| 2025-06-09 | 49.50 | 50.18 | 1.00 | 2.03% | 49.28 | 50.20 | 84165 | 41980.28 | 1.30% | 2.00 |
| 2025-06-06 | 49.10 | 49.18 | 0.16 | 0.33% | 48.88 | 49.45 | 53412 | 26296.58 | 0.82% | 0.00 |
| 2025-06-05 | 49.10 | 49.02 | -0.06 | -0.12% | 48.61 | 49.27 | 70403 | 34357.43 | 1.08% | 0.00 |
| 2025-06-04 | 49.50 | 49.08 | -0.29 | -0.59% | 49.00 | 50.05 | 74095 | 36517.92 | 1.14% | 0.00 |
| 2025-06-03 | 49.05 | 49.37 | -0.14 | -0.28% | 48.74 | 49.88 | 67538 | 33323.92 | 1.04% | 0.00 |
| 2025-05-30 | 50.75 | 49.51 | -1.31 | -2.58% | 49.20 | 50.77 | 99563 | 49370.01 | 1.53% | 0.00 |
| 2025-05-29 | 50.51 | 50.82 | -0.13 | -0.26% | 50.31 | 51.46 | 114367 | 58221.29 | 1.76% | 0.00 |
| 2025-05-28 | 49.98 | 50.95 | 0.99 | 1.98% | 49.53 | 52.10 | 144512 | 73652.27 | 2.22% | 0.00 |
| 2025-05-27 | 50.65 | 49.96 | -0.68 | -1.34% | 49.32 | 50.74 | 105777 | 52615.25 | 1.63% | 0.00 |
| 2025-05-26 | 49.35 | 50.64 | 1.97 | 4.05% | 49.03 | 51.07 | 163708 | 82503.62 | 2.52% | 12.44 |
| 2025-05-23 | 48.33 | 48.67 | 0.34 | 0.70% | 48.30 | 49.67 | 85882 | 42202.32 | 1.32% | 0.00 |
| 2025-05-22 | 49.04 | 48.33 | -0.98 | -1.99% | 48.23 | 49.30 | 61674 | 30058.41 | 0.95% | 0.00 |
| 2025-05-21 | 49.02 | 49.31 | 0.05 | 0.10% | 48.28 | 49.65 | 81550 | 39807.47 | 1.26% | 0.00 |
| 2025-05-20 | 49.00 | 49.26 | 0.09 | 0.18% | 48.55 | 49.58 | 66003 | 32306.27 | 1.02% | 0.00 |
| 2025-05-19 | 48.80 | 49.17 | 0.73 | 1.51% | 48.06 | 49.67 | 81520 | 39998.70 | 1.25% | 0.00 |
| 2025-05-16 | 48.28 | 48.44 | 0.06 | 0.12% | 48.28 | 49.98 | 87558 | 42899.25 | 1.35% | 0.00 |
| 2025-05-15 | 48.98 | 48.38 | -0.83 | -1.69% | 48.25 | 49.28 | 71915 | 34908.62 | 1.11% | 0.00 |
| 2025-05-14 | 48.75 | 49.21 | 0.29 | 0.59% | 48.68 | 49.86 | 78477 | 38693.04 | 1.21% | 0.00 |
| 2025-05-13 | 50.48 | 48.92 | -1.38 | -2.74% | 48.71 | 50.48 | 104233 | 51321.50 | 1.60% | 0.00 |
| 2025-05-12 | 50.11 | 50.30 | 0.40 | 0.80% | 49.62 | 52.00 | 153781 | 78031.20 | 2.37% | 0.00 |
| 2025-05-09 | 51.14 | 49.90 | -0.60 | -1.19% | 49.71 | 51.36 | 109751 | 55286.35 | 1.69% | 0.00 |
| 2025-05-08 | 49.69 | 50.50 | 0.81 | 1.63% | 49.20 | 50.55 | 100116 | 50192.60 | 1.54% | 6.00 |
| 2025-05-07 | 50.15 | 49.69 | -0.10 | -0.20% | 49.28 | 50.36 | 125646 | 62608.14 | 1.93% | 0.00 |
| 2025-05-06 | 47.22 | 49.79 | 2.89 | 6.16% | 47.15 | 49.93 | 151793 | 74600.10 | 2.34% | 4.00 |
| 2025-04-30 | 47.52 | 46.90 | -0.61 | -1.28% | 46.90 | 47.79 | 69418 | 32830.96 | 1.07% | 0.00 |
| 2025-04-29 | 47.27 | 47.51 | 0.02 | 0.04% | 47.11 | 47.81 | 43968 | 20883.29 | 0.68% | 0.00 |
| 2025-04-28 | 48.85 | 47.49 | -1.06 | -2.18% | 47.11 | 48.99 | 69055 | 32990.04 | 1.06% | 0.00 |
| 2025-04-25 | 49.05 | 48.55 | -0.38 | -0.78% | 48.38 | 49.29 | 76921 | 37485.97 | 1.18% | 0.00 |
| 2025-04-24 | 47.92 | 48.93 | 1.03 | 2.15% | 47.32 | 49.45 | 95299 | 46204.33 | 1.47% | 0.00 |
| 2025-04-23 | 48.40 | 47.90 | -0.19 | -0.40% | 47.63 | 48.57 | 72811 | 34975.66 | 1.12% | 0.00 |
| 2025-04-22 | 47.66 | 48.09 | 0.13 | 0.27% | 47.63 | 49.46 | 129694 | 62986.82 | 2.00% | 4.00 |
| 2025-04-21 | 46.45 | 47.96 | 1.44 | 3.10% | 46.28 | 47.96 | 59669 | 28334.16 | 0.92% | 0.00 |
| 2025-04-18 | 46.13 | 46.52 | 0.11 | 0.24% | 45.96 | 46.87 | 36813 | 17118.55 | 0.57% | 0.00 |
| 2025-04-17 | 46.04 | 46.41 | 0.18 | 0.39% | 46.00 | 47.28 | 51690 | 24175.04 | 0.80% | 3.00 |
| 2025-04-16 | 46.92 | 46.23 | -0.77 | -1.64% | 45.75 | 47.35 | 59751 | 27643.25 | 0.92% | 0.00 |
| 2025-04-15 | 47.29 | 47.00 | -0.35 | -0.74% | 46.52 | 47.44 | 59381 | 27830.89 | 0.91% | 0.00 |
| 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 |
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。
