| 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 | 22.21 | 21.40 | -0.65 | -2.95% | 21.39 | 22.21 | 39372 | 8529.86 | 2.39% | 0.00 |
| 2026-03-25 | 21.80 | 22.05 | 0.40 | 1.85% | 21.80 | 22.35 | 48841 | 10786.11 | 2.97% | 0.00 |
| 2026-03-24 | 21.50 | 21.65 | 0.50 | 2.36% | 20.92 | 21.66 | 48515 | 10364.13 | 2.95% | 0.00 |
| 2026-03-23 | 22.25 | 21.15 | -1.68 | -7.36% | 21.12 | 22.32 | 91582 | 19850.59 | 5.56% | 0.00 |
| 2026-03-20 | 23.65 | 22.83 | -0.78 | -3.30% | 22.77 | 23.80 | 72923 | 16965.64 | 4.43% | 0.00 |
| 2026-03-19 | 23.93 | 23.61 | -0.66 | -2.72% | 23.51 | 24.10 | 54748 | 12989.98 | 3.33% | 0.00 |
| 2026-03-18 | 23.66 | 24.27 | 0.58 | 2.45% | 23.66 | 24.46 | 74115 | 17901.94 | 4.50% | 0.00 |
| 2026-03-17 | 23.98 | 23.69 | -0.21 | -0.88% | 23.67 | 24.16 | 50984 | 12171.56 | 3.10% | 0.00 |
| 2026-03-16 | 23.33 | 23.90 | 0.57 | 2.44% | 23.15 | 23.90 | 56978 | 13448.04 | 3.46% | 0.00 |
| 2026-03-13 | 23.43 | 23.33 | -0.13 | -0.55% | 23.16 | 23.74 | 54608 | 12805.09 | 3.32% | 0.00 |
| 2026-03-12 | 24.00 | 23.46 | -0.55 | -2.29% | 23.37 | 24.05 | 64213 | 15168.88 | 3.90% | 0.00 |
| 2026-03-11 | 24.35 | 24.01 | -0.18 | -0.74% | 24.00 | 24.42 | 54008 | 13067.07 | 3.28% | 0.00 |
| 2026-03-10 | 24.10 | 24.19 | 0.52 | 2.20% | 23.93 | 24.30 | 50720 | 12239.54 | 3.08% | 0.00 |
| 2026-03-09 | 23.45 | 23.67 | -0.28 | -1.17% | 23.14 | 23.82 | 58129 | 13591.44 | 3.53% | 0.00 |
| 2026-03-06 | 23.56 | 23.95 | 0.15 | 0.63% | 23.53 | 24.13 | 38224 | 9156.54 | 2.32% | 0.00 |
| 2026-03-05 | 23.96 | 23.80 | 0.35 | 1.49% | 23.70 | 24.24 | 55434 | 13289.38 | 3.37% | 0.00 |
| 2026-03-04 | 23.07 | 23.45 | 0.05 | 0.21% | 23.07 | 23.71 | 48494 | 11376.71 | 2.95% | 0.00 |
| 2026-03-03 | 24.95 | 23.40 | -1.60 | -6.40% | 23.32 | 25.20 | 123053 | 29511.68 | 7.48% | 0.00 |
| 2026-03-02 | 25.30 | 25.00 | -0.69 | -2.69% | 24.84 | 25.67 | 75933 | 19081.43 | 4.61% | 2.00 |
| 2026-02-27 | 25.97 | 25.69 | -0.50 | -1.91% | 25.50 | 25.97 | 68682 | 17622.80 | 4.17% | 0.00 |
| 2026-02-26 | 26.11 | 26.19 | -0.07 | -0.27% | 25.81 | 26.38 | 74742 | 19499.79 | 4.54% | 3.00 |
| 2026-02-25 | 25.29 | 26.26 | 0.94 | 3.71% | 25.16 | 26.56 | 130904 | 33993.78 | 7.95% | 0.00 |
| 2026-02-24 | 25.02 | 25.32 | 0.51 | 2.06% | 24.82 | 25.60 | 58477 | 14774.90 | 3.55% | 0.00 |
| 2026-02-13 | 24.92 | 24.81 | -0.15 | -0.60% | 24.78 | 25.12 | 38787 | 9671.83 | 2.36% | 0.00 |
| 2026-02-12 | 25.05 | 24.96 | 0.17 | 0.69% | 24.81 | 25.20 | 46506 | 11625.63 | 2.83% | 0.00 |
| 2026-02-11 | 25.07 | 24.79 | -0.29 | -1.16% | 24.79 | 25.16 | 45440 | 11320.48 | 2.76% | 0.00 |
| 2026-02-10 | 25.47 | 25.08 | -0.29 | -1.14% | 25.04 | 25.47 | 43556 | 10975.96 | 2.65% | 0.00 |
| 2026-02-09 | 25.20 | 25.37 | 0.55 | 2.22% | 24.94 | 25.53 | 66538 | 16827.81 | 4.04% | 0.00 |
| 2026-02-06 | 24.82 | 24.82 | -0.08 | -0.32% | 24.64 | 25.05 | 48198 | 11971.19 | 2.93% | 0.00 |
| 2026-02-05 | 24.87 | 24.90 | -0.28 | -1.11% | 24.75 | 25.10 | 57670 | 14368.08 | 3.50% | 0.00 |
| 2026-02-04 | 25.67 | 25.18 | -0.59 | -2.29% | 24.92 | 25.70 | 89593 | 22524.33 | 5.44% | 0.00 |
| 2026-02-03 | 25.22 | 25.77 | 1.02 | 4.12% | 25.00 | 26.19 | 128931 | 33183.62 | 7.83% | 0.00 |
| 2026-02-02 | 26.29 | 24.75 | -1.54 | -5.86% | 24.72 | 26.29 | 128700 | 32563.50 | 7.82% | 0.00 |
| 2026-01-30 | 26.40 | 26.29 | -0.21 | -0.79% | 25.71 | 26.98 | 118758 | 31348.81 | 7.21% | 4.00 |
| 2026-01-29 | 27.39 | 26.50 | -0.84 | -3.07% | 26.50 | 27.72 | 142004 | 38397.96 | 8.63% | 0.00 |
| 2026-01-28 | 27.75 | 27.34 | -0.49 | -1.76% | 26.93 | 28.08 | 188401 | 51621.26 | 11.44% | 0.00 |
| 2026-01-27 | 25.58 | 27.83 | 2.16 | 8.41% | 24.63 | 28.20 | 290294 | 77313.27 | 17.63% | 6.00 |
| 2026-01-26 | 26.51 | 25.67 | -0.99 | -3.71% | 25.56 | 26.75 | 133877 | 34639.44 | 8.13% | 2.00 |
| 2026-01-23 | 26.42 | 26.66 | 0.31 | 1.18% | 26.09 | 26.88 | 141424 | 37384.22 | 8.59% | 0.00 |
| 2026-01-22 | 27.72 | 26.35 | -0.80 | -2.95% | 26.28 | 27.72 | 199960 | 53295.57 | 12.15% | 0.00 |
| 2026-01-21 | 26.50 | 27.15 | 0.28 | 1.04% | 26.37 | 28.15 | 236467 | 64977.96 | 14.36% | 0.00 |
| 2026-01-20 | 26.30 | 26.87 | 0.13 | 0.49% | 26.30 | 27.60 | 190977 | 51578.81 | 11.60% | 0.00 |
| 2026-01-19 | 27.25 | 26.74 | -0.13 | -0.48% | 26.70 | 27.64 | 178575 | 48237.75 | 10.85% | 0.00 |
| 2026-01-16 | 25.88 | 26.87 | 1.20 | 4.67% | 25.74 | 27.00 | 247402 | 65460.08 | 15.03% | 13.96 |
| 2026-01-15 | 25.35 | 25.67 | 0.07 | 0.27% | 24.90 | 25.80 | 113093 | 28683.83 | 6.87% | 0.00 |
| 2026-01-14 | 25.60 | 25.60 | 0.09 | 0.35% | 25.35 | 26.29 | 174012 | 45011.52 | 10.57% | 0.00 |
| 2026-01-13 | 25.84 | 25.51 | -0.51 | -1.96% | 25.35 | 26.50 | 155326 | 40073.06 | 9.44% | 0.00 |
| 2026-01-12 | 26.18 | 26.02 | -0.18 | -0.69% | 25.84 | 26.50 | 172880 | 45009.93 | 10.50% | 0.00 |
| 2026-01-09 | 25.80 | 26.20 | 0.12 | 0.46% | 25.53 | 26.80 | 178312 | 46804.58 | 10.83% | 0.00 |
| 2026-01-08 | 25.64 | 26.08 | 0.14 | 0.54% | 25.60 | 27.28 | 261658 | 69042.30 | 15.89% | 0.00 |
| 2026-01-07 | 25.65 | 25.94 | 0.89 | 3.55% | 25.04 | 26.44 | 294326 | 75708.38 | 17.88% | 13.00 |
| 2026-01-06 | 24.22 | 25.05 | 0.70 | 2.87% | 24.18 | 25.48 | 188055 | 46887.22 | 11.42% | 0.00 |
| 2026-01-05 | 23.78 | 24.35 | 0.55 | 2.31% | 23.70 | 24.52 | 157002 | 37953.21 | 9.54% | 12.00 |
| 2025-12-31 | 23.18 | 23.80 | 0.74 | 3.21% | 22.78 | 23.83 | 108460 | 25075.45 | 6.59% | 102.27 |
| 2025-12-30 | 23.26 | 23.06 | -0.17 | -0.73% | 23.00 | 23.55 | 67055 | 15536.03 | 4.07% | 0.00 |
| 2025-12-29 | 23.57 | 23.23 | -0.42 | -1.78% | 23.19 | 23.64 | 75672 | 17667.63 | 4.60% | 0.00 |
| 2025-12-26 | 23.57 | 23.65 | 0.08 | 0.34% | 23.43 | 24.16 | 90454 | 21517.87 | 5.49% | 5.00 |
| 2025-12-25 | 23.68 | 23.57 | 0.01 | 0.04% | 23.31 | 23.75 | 67186 | 15761.50 | 4.08% | 0.00 |
| 2025-12-24 | 23.30 | 23.56 | 0.41 | 1.77% | 23.15 | 23.92 | 81126 | 19152.49 | 4.93% | 19.30 |
| 2025-12-23 | 23.20 | 23.15 | -0.13 | -0.56% | 23.05 | 23.54 | 60457 | 14068.26 | 3.67% | 0.00 |
| 2025-12-22 | 22.96 | 23.28 | 0.31 | 1.35% | 22.96 | 23.45 | 62887 | 14663.96 | 3.82% | 40.00 |
| 2025-12-19 | 22.99 | 22.97 | 0.20 | 0.88% | 22.88 | 23.26 | 54307 | 12515.87 | 3.30% | 0.00 |
| 2025-12-18 | 22.83 | 22.77 | -0.39 | -1.68% | 22.75 | 23.25 | 64385 | 14793.07 | 3.91% | 0.00 |
| 2025-12-17 | 23.01 | 23.16 | 0.27 | 1.18% | 22.73 | 23.21 | 61063 | 14028.88 | 3.71% | 7.00 |
| 2025-12-16 | 23.70 | 22.89 | -0.82 | -3.46% | 22.89 | 23.70 | 87839 | 20335.44 | 5.34% | 5.00 |
| 2025-12-15 | 24.20 | 23.71 | -0.76 | -3.11% | 23.63 | 24.25 | 83187 | 19902.73 | 5.05% | 0.00 |
| 2025-12-12 | 24.71 | 24.47 | -0.23 | -0.93% | 24.15 | 24.72 | 111157 | 27129.42 | 6.75% | 3.00 |
| 2025-12-11 | 24.30 | 24.70 | 0.17 | 0.69% | 24.00 | 25.13 | 182569 | 45103.26 | 11.09% | 4.00 |
| 2025-12-10 | 23.60 | 24.53 | 0.75 | 3.15% | 23.26 | 24.80 | 165234 | 40053.11 | 10.04% | 3.00 |
| 2025-12-09 | 23.76 | 23.78 | 0.00 | 0.00% | 23.43 | 24.16 | 78085 | 18628.11 | 4.74% | 0.00 |
| 2025-12-08 | 23.49 | 23.78 | 0.26 | 1.11% | 23.49 | 23.97 | 89038 | 21109.63 | 5.41% | 0.00 |
| 2025-12-05 | 23.72 | 23.52 | -0.35 | -1.47% | 23.24 | 23.80 | 82667 | 19343.20 | 5.02% | 0.00 |
| 2025-12-04 | 23.28 | 23.87 | 0.37 | 1.57% | 23.20 | 23.98 | 87105 | 20559.79 | 5.29% | 0.00 |
| 2025-12-03 | 24.66 | 23.50 | -0.28 | -1.18% | 23.50 | 24.86 | 121980 | 29627.43 | 7.41% | 22.77 |
| 2025-12-02 | 24.12 | 23.78 | -0.47 | -1.94% | 23.73 | 24.15 | 78270 | 18699.83 | 4.75% | 0.00 |
| 2025-12-01 | 24.33 | 24.25 | 0.05 | 0.21% | 24.00 | 24.45 | 76091 | 18395.28 | 4.62% | 0.00 |
| 2025-11-28 | 24.52 | 24.20 | -0.40 | -1.63% | 23.88 | 24.52 | 100324 | 24220.22 | 6.09% | 17.00 |
| 2025-11-27 | 23.36 | 24.60 | 1.14 | 4.86% | 23.30 | 24.99 | 195012 | 47635.66 | 11.85% | 10.00 |
| 2025-11-26 | 23.25 | 23.46 | 0.23 | 0.99% | 22.77 | 23.73 | 101423 | 23732.67 | 6.16% | 4.00 |
| 2025-11-25 | 23.20 | 23.23 | 0.33 | 1.44% | 23.08 | 23.57 | 94924 | 22116.25 | 5.77% | 0.00 |
西安奕材(688783)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。
