| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 70.00 | 68.17 | -1.41 | -2.03% | 67.80 | 70.01 | 2545 | 1747.56 | 1.17% | 0.00 |
| 2026-03-25 | 68.67 | 69.58 | 1.28 | 1.87% | 68.50 | 70.38 | 3808 | 2649.91 | 1.75% | 0.00 |
| 2026-03-24 | 67.99 | 68.30 | 1.60 | 2.40% | 66.50 | 68.86 | 4171 | 2805.53 | 1.91% | 0.00 |
| 2026-03-23 | 70.00 | 66.70 | -4.55 | -6.39% | 66.11 | 70.41 | 6223 | 4230.11 | 2.86% | 0.00 |
| 2026-03-20 | 72.77 | 71.25 | -1.99 | -2.72% | 71.10 | 74.60 | 3092 | 2247.38 | 1.42% | 0.00 |
| 2026-03-19 | 73.39 | 73.24 | -0.94 | -1.27% | 73.00 | 74.70 | 3778 | 2793.69 | 1.73% | 0.00 |
| 2026-03-18 | 72.80 | 74.18 | 1.38 | 1.90% | 72.60 | 74.29 | 2428 | 1782.76 | 1.11% | 0.00 |
| 2026-03-17 | 74.85 | 72.80 | -1.70 | -2.28% | 72.80 | 74.93 | 3316 | 2452.71 | 1.52% | 0.00 |
| 2026-03-16 | 74.89 | 74.50 | -1.00 | -1.32% | 73.70 | 75.95 | 2655 | 1979.59 | 1.22% | 0.00 |
| 2026-03-13 | 76.93 | 75.50 | -1.86 | -2.40% | 75.21 | 77.25 | 3549 | 2704.31 | 1.63% | 0.00 |
| 2026-03-12 | 77.00 | 77.36 | 0.32 | 0.42% | 76.51 | 77.88 | 2904 | 2240.16 | 1.33% | 0.00 |
| 2026-03-11 | 76.95 | 77.04 | 0.08 | 0.10% | 76.32 | 77.45 | 3182 | 2448.08 | 1.46% | 0.00 |
| 2026-03-10 | 76.95 | 76.96 | 0.67 | 0.88% | 76.40 | 77.89 | 3479 | 2675.05 | 1.60% | 0.00 |
| 2026-03-09 | 74.94 | 76.29 | -0.63 | -0.82% | 74.93 | 76.49 | 2409 | 1827.51 | 1.11% | 0.00 |
| 2026-03-06 | 74.95 | 76.92 | 2.03 | 2.71% | 74.89 | 77.30 | 3277 | 2508.99 | 1.50% | 0.00 |
| 2026-03-05 | 74.65 | 74.89 | 0.61 | 0.82% | 74.55 | 76.20 | 2582 | 1948.49 | 1.18% | 0.00 |
| 2026-03-04 | 75.27 | 74.28 | -1.08 | -1.43% | 73.53 | 75.27 | 3274 | 2431.66 | 1.50% | 0.00 |
| 2026-03-03 | 80.00 | 75.36 | -3.86 | -4.87% | 75.03 | 80.00 | 8144 | 6216.68 | 3.74% | 0.00 |
| 2026-03-02 | 80.80 | 79.22 | -4.20 | -5.03% | 78.60 | 81.99 | 8046 | 6429.41 | 3.69% | 0.00 |
| 2026-02-27 | 78.81 | 83.42 | 4.72 | 6.00% | 77.05 | 86.40 | 11317 | 9324.06 | 5.19% | 0.00 |
| 2026-02-26 | 80.28 | 78.70 | -1.70 | -2.11% | 78.50 | 81.90 | 6146 | 4926.11 | 2.82% | 0.00 |
| 2026-02-25 | 79.54 | 80.40 | 0.82 | 1.03% | 79.16 | 80.69 | 3591 | 2868.45 | 1.65% | 0.00 |
| 2026-02-24 | 80.52 | 79.58 | -0.18 | -0.23% | 79.01 | 80.78 | 4250 | 3390.78 | 1.95% | 0.00 |
| 2026-02-13 | 80.01 | 79.76 | -1.34 | -1.65% | 79.70 | 81.10 | 2598 | 2089.40 | 1.19% | 0.00 |
| 2026-02-12 | 79.60 | 81.10 | 1.46 | 1.83% | 78.90 | 81.36 | 4860 | 3905.46 | 2.23% | 0.00 |
| 2026-02-11 | 81.34 | 79.64 | -2.26 | -2.76% | 79.61 | 81.99 | 5379 | 4322.86 | 2.47% | 0.00 |
| 2026-02-10 | 84.31 | 81.90 | -2.41 | -2.86% | 80.51 | 84.67 | 8493 | 6975.69 | 3.90% | 0.00 |
| 2026-02-09 | 85.00 | 84.31 | 0.09 | 0.11% | 83.08 | 85.39 | 7470 | 6294.74 | 3.43% | 0.00 |
| 2026-02-06 | 86.00 | 84.22 | -1.78 | -2.07% | 83.02 | 86.00 | 9095 | 7684.41 | 4.17% | 0.00 |
| 2026-02-05 | 77.98 | 86.00 | 7.99 | 10.24% | 77.30 | 87.66 | 20002 | 16689.91 | 9.18% | 5.00 |
| 2026-02-04 | 80.73 | 78.01 | -1.77 | -2.22% | 77.86 | 80.73 | 5004 | 3925.26 | 2.30% | 0.00 |
| 2026-02-03 | 78.23 | 79.78 | 2.84 | 3.69% | 76.88 | 80.64 | 7324 | 5823.34 | 3.36% | 0.00 |
| 2026-02-02 | 80.64 | 76.94 | -3.69 | -4.58% | 76.78 | 81.90 | 8335 | 6549.53 | 3.82% | 0.00 |
| 2026-01-30 | 79.75 | 80.63 | 0.90 | 1.13% | 77.60 | 81.25 | 7426 | 5947.19 | 3.41% | 0.00 |
| 2026-01-29 | 80.10 | 79.73 | 0.00 | 0.00% | 77.75 | 82.80 | 9238 | 7421.70 | 4.24% | 0.00 |
| 2026-01-28 | 81.00 | 79.73 | -1.71 | -2.10% | 79.00 | 81.55 | 10683 | 8556.61 | 4.90% | 0.00 |
| 2026-01-27 | 79.07 | 81.44 | 2.45 | 3.10% | 75.82 | 82.40 | 18044 | 14281.29 | 8.28% | 0.00 |
| 2026-01-26 | 79.87 | 78.99 | -1.37 | -1.70% | 78.00 | 80.75 | 11615 | 9209.13 | 5.33% | 0.00 |
| 2026-01-23 | 74.99 | 80.36 | 5.56 | 7.43% | 74.35 | 83.30 | 28288 | 22324.70 | 12.98% | 0.00 |
| 2026-01-22 | 76.80 | 74.80 | -2.00 | -2.60% | 73.37 | 76.80 | 16280 | 12125.32 | 7.47% | 0.00 |
| 2026-01-21 | 69.30 | 76.80 | 7.72 | 11.18% | 69.08 | 79.88 | 34005 | 25856.63 | 15.60% | 0.00 |
| 2026-01-20 | 68.98 | 69.08 | 0.06 | 0.09% | 68.63 | 69.43 | 2657 | 1832.82 | 1.22% | 0.00 |
| 2026-01-19 | 68.89 | 69.02 | 0.13 | 0.19% | 68.51 | 69.30 | 3475 | 2394.19 | 1.59% | 0.00 |
| 2026-01-16 | 69.67 | 68.89 | -0.75 | -1.08% | 68.54 | 69.85 | 3886 | 2678.87 | 1.78% | 0.00 |
| 2026-01-15 | 68.72 | 69.64 | 0.45 | 0.65% | 68.10 | 69.69 | 3870 | 2669.10 | 1.78% | 0.00 |
| 2026-01-14 | 69.38 | 69.19 | 0.37 | 0.54% | 68.52 | 71.49 | 7009 | 4912.49 | 3.22% | 0.00 |
| 2026-01-13 | 68.58 | 68.82 | 0.06 | 0.09% | 67.50 | 69.98 | 9063 | 6256.39 | 4.16% | 0.00 |
| 2026-01-12 | 68.61 | 68.76 | 0.77 | 1.13% | 67.99 | 69.33 | 6114 | 4192.75 | 2.81% | 0.00 |
| 2026-01-09 | 65.85 | 67.99 | 2.13 | 3.23% | 65.85 | 68.90 | 7556 | 5118.34 | 3.47% | 0.00 |
| 2026-01-08 | 65.77 | 65.86 | 0.66 | 1.01% | 65.10 | 66.17 | 3747 | 2461.64 | 1.72% | 0.00 |
| 2026-01-07 | 66.78 | 65.20 | -1.38 | -2.07% | 64.80 | 66.78 | 7698 | 5034.77 | 3.53% | 0.00 |
| 2026-01-06 | 67.00 | 66.58 | 1.99 | 3.08% | 66.10 | 69.38 | 11095 | 7510.40 | 5.09% | 0.00 |
| 2026-01-05 | 62.99 | 64.59 | 1.63 | 2.59% | 62.76 | 65.19 | 4405 | 2825.99 | 2.02% | 0.00 |
| 2025-12-31 | 62.35 | 62.96 | 0.71 | 1.14% | 61.91 | 63.10 | 2767 | 1729.37 | 1.27% | 0.00 |
| 2025-12-30 | 62.12 | 62.25 | -0.23 | -0.37% | 62.02 | 62.58 | 1881 | 1170.97 | 0.86% | 0.00 |
| 2025-12-29 | 62.50 | 62.48 | 0.08 | 0.13% | 62.02 | 62.68 | 1497 | 934.36 | 0.69% | 0.00 |
| 2025-12-26 | 62.70 | 62.40 | -0.30 | -0.48% | 62.22 | 62.95 | 1804 | 1128.65 | 0.83% | 0.00 |
| 2025-12-25 | 62.62 | 62.70 | 0.22 | 0.35% | 62.03 | 62.78 | 1949 | 1218.11 | 0.89% | 0.00 |
| 2025-12-24 | 61.49 | 62.48 | 0.71 | 1.15% | 61.48 | 62.48 | 2007 | 1243.73 | 0.92% | 0.00 |
| 2025-12-23 | 62.33 | 61.77 | -0.56 | -0.90% | 61.68 | 62.40 | 1367 | 846.19 | 0.63% | 0.00 |
| 2025-12-22 | 62.12 | 62.33 | 0.23 | 0.37% | 62.12 | 62.55 | 1398 | 872.67 | 0.64% | 0.00 |
| 2025-12-19 | 61.61 | 62.10 | 0.58 | 0.94% | 61.52 | 62.16 | 1494 | 924.37 | 0.69% | 0.00 |
| 2025-12-18 | 61.29 | 61.52 | 0.27 | 0.44% | 60.86 | 61.82 | 1781 | 1095.56 | 0.82% | 0.00 |
| 2025-12-17 | 60.70 | 61.25 | 0.15 | 0.25% | 60.57 | 61.34 | 2100 | 1277.61 | 0.96% | 0.00 |
| 2025-12-16 | 61.39 | 61.10 | -0.46 | -0.75% | 60.86 | 61.50 | 1406 | 859.67 | 0.65% | 0.00 |
| 2025-12-15 | 62.28 | 61.56 | -0.63 | -1.01% | 61.40 | 62.28 | 1555 | 959.23 | 0.71% | 0.00 |
| 2025-12-12 | 61.75 | 62.19 | 0.21 | 0.34% | 61.63 | 62.24 | 1837 | 1138.89 | 0.84% | 0.00 |
| 2025-12-11 | 62.60 | 61.98 | -0.69 | -1.10% | 61.85 | 62.76 | 2219 | 1376.99 | 1.02% | 0.00 |
| 2025-12-10 | 62.91 | 62.67 | -0.27 | -0.43% | 62.15 | 62.97 | 2109 | 1317.51 | 0.97% | 0.00 |
| 2025-12-09 | 62.88 | 62.94 | -0.20 | -0.32% | 62.76 | 63.14 | 1636 | 1029.00 | 0.75% | 0.00 |
| 2025-12-08 | 62.74 | 63.14 | 0.35 | 0.56% | 62.60 | 63.17 | 2238 | 1407.69 | 1.03% | 0.00 |
| 2025-12-05 | 62.48 | 62.79 | 0.31 | 0.50% | 62.05 | 62.81 | 2631 | 1644.83 | 1.21% | 0.00 |
| 2025-12-04 | 63.47 | 62.48 | -0.89 | -1.40% | 62.48 | 63.47 | 2357 | 1479.21 | 1.08% | 0.00 |
| 2025-12-03 | 63.80 | 63.37 | -0.36 | -0.56% | 63.20 | 64.10 | 2420 | 1537.79 | 1.11% | 0.00 |
| 2025-12-02 | 64.51 | 63.73 | -0.88 | -1.36% | 63.72 | 64.54 | 2706 | 1733.76 | 1.24% | 0.00 |
| 2025-12-01 | 64.66 | 64.61 | 0.05 | 0.08% | 64.37 | 65.00 | 2608 | 1686.45 | 1.20% | 0.00 |
| 2025-11-28 | 64.51 | 64.56 | -0.02 | -0.03% | 64.20 | 64.85 | 1880 | 1215.59 | 0.86% | 0.00 |
| 2025-11-27 | 63.87 | 64.58 | 0.43 | 0.67% | 63.80 | 64.80 | 1721 | 1107.26 | 0.79% | 0.00 |
| 2025-11-26 | 64.48 | 64.15 | -0.45 | -0.70% | 64.11 | 65.35 | 2799 | 1809.65 | 1.28% | 0.00 |
| 2025-11-25 | 64.56 | 64.60 | 0.14 | 0.22% | 64.22 | 65.00 | 2680 | 1736.23 | 1.23% | 0.00 |
西山科技(688576)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。
