| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 35.210 | 35.270 | 0.260 | 0.74% | 35.000 | 35.900 | 8475 | 3005.781 | 2.26% |
| 2025-09-29 | 34.850 | 35.010 | 0.170 | 0.49% | 34.400 | 35.490 | 6950 | 2436.066 | 1.85% |
| 2025-09-26 | 34.990 | 34.840 | 0.160 | 0.46% | 34.710 | 35.470 | 7050 | 2470.643 | 1.88% |
| 2025-09-25 | 34.600 | 34.680 | 0.080 | 0.23% | 34.550 | 35.430 | 10464 | 3672.244 | 2.79% |
| 2025-09-24 | 34.100 | 34.600 | 0.240 | 0.70% | 34.100 | 34.780 | 8402 | 2900.437 | 2.24% |
| 2025-09-23 | 36.400 | 34.360 | -2.030 | -5.58% | 34.020 | 36.400 | 14814 | 5165.793 | 3.95% |
| 2025-09-22 | 36.560 | 36.390 | -0.130 | -0.36% | 36.030 | 36.820 | 7363 | 2676.733 | 1.96% |
| 2025-09-19 | 37.580 | 36.520 | -1.020 | -2.72% | 36.500 | 37.700 | 14979 | 5536.377 | 4.00% |
| 2025-09-18 | 39.050 | 37.540 | -1.380 | -3.55% | 37.520 | 39.050 | 18872 | 7214.650 | 5.03% |
| 2025-09-17 | 38.970 | 38.920 | -0.050 | -0.13% | 38.610 | 39.290 | 10390 | 4047.356 | 2.77% |
| 2025-09-16 | 39.310 | 38.970 | -0.580 | -1.47% | 38.500 | 39.680 | 14921 | 5791.080 | 3.98% |
| 2025-09-15 | 39.680 | 39.550 | 0.060 | 0.15% | 39.020 | 40.190 | 14905 | 5894.607 | 3.98% |
| 2025-09-12 | 39.410 | 39.490 | -0.010 | -0.03% | 39.000 | 40.000 | 15037 | 5937.021 | 4.01% |
| 2025-09-11 | 39.340 | 39.500 | 0.400 | 1.02% | 38.810 | 39.900 | 15546 | 6127.718 | 4.15% |
| 2025-09-10 | 39.230 | 39.100 | -0.710 | -1.78% | 39.070 | 39.790 | 16597 | 6519.826 | 4.43% |
| 2025-09-09 | 40.730 | 39.810 | -1.390 | -3.37% | 39.760 | 41.090 | 22828 | 9182.774 | 6.09% |
| 2025-09-08 | 42.210 | 41.200 | -1.800 | -4.19% | 40.800 | 42.270 | 38208 | 15755.955 | 10.19% |
| 2025-09-05 | 40.120 | 43.000 | 2.600 | 6.44% | 40.000 | 43.000 | 56792 | 23623.455 | 15.15% |
| 2025-09-04 | 38.830 | 40.400 | 1.020 | 2.59% | 38.310 | 40.900 | 36499 | 14614.706 | 9.74% |
| 2025-09-03 | 40.660 | 39.380 | -0.420 | -1.06% | 39.000 | 41.190 | 32038 | 12949.845 | 8.55% |
| 2025-09-02 | 39.950 | 39.800 | 0.250 | 0.63% | 38.100 | 39.950 | 26492 | 10296.235 | 7.07% |
| 2025-09-01 | 40.080 | 39.550 | -0.420 | -1.05% | 39.300 | 40.450 | 20714 | 8179.253 | 5.53% |
| 2025-08-29 | 40.510 | 39.970 | -0.330 | -0.82% | 39.850 | 41.270 | 25676 | 10419.285 | 6.85% |
| 2025-08-28 | 40.200 | 40.300 | -0.300 | -0.74% | 39.150 | 41.700 | 29372 | 11865.473 | 7.83% |
| 2025-08-27 | 40.490 | 40.600 | 0.300 | 0.74% | 39.790 | 41.790 | 37698 | 15404.594 | 10.06% |
| 2025-08-26 | 41.500 | 40.300 | -2.040 | -4.82% | 40.200 | 41.970 | 37245 | 15143.897 | 9.93% |
| 2025-08-25 | 41.220 | 42.340 | 1.130 | 2.74% | 40.790 | 44.000 | 57192 | 24404.818 | 15.26% |
| 2025-08-22 | 41.100 | 41.210 | 0.380 | 0.93% | 40.900 | 42.000 | 24701 | 10250.058 | 6.59% |
| 2025-08-21 | 41.300 | 40.830 | -0.960 | -2.30% | 40.610 | 42.440 | 24401 | 10137.715 | 6.51% |
| 2025-08-20 | 41.060 | 41.790 | 0.390 | 0.94% | 40.920 | 42.760 | 30764 | 12875.651 | 8.21% |
| 2025-08-19 | 40.880 | 41.400 | 0.240 | 0.58% | 40.800 | 42.970 | 42894 | 17967.000 | 11.44% |
| 2025-08-18 | 40.000 | 41.160 | 1.200 | 3.00% | 39.930 | 41.600 | 35348 | 14482.519 | 9.43% |
| 2025-08-15 | 39.400 | 39.960 | 0.680 | 1.73% | 39.200 | 40.400 | 19021 | 7582.281 | 5.07% |
| 2025-08-14 | 40.480 | 39.280 | -0.880 | -2.19% | 39.250 | 40.490 | 24913 | 9903.110 | 6.65% |
| 2025-08-13 | 40.130 | 40.160 | 0.070 | 0.17% | 39.810 | 40.650 | 15316 | 6155.711 | 4.09% |
| 2025-08-12 | 41.100 | 40.090 | -1.310 | -3.16% | 39.910 | 41.140 | 24512 | 9860.934 | 6.54% |
| 2025-08-11 | 41.200 | 41.400 | 0.050 | 0.12% | 40.620 | 41.880 | 19622 | 8093.819 | 5.23% |
| 2025-08-08 | 41.910 | 41.350 | -1.540 | -3.59% | 41.150 | 43.000 | 31241 | 13065.556 | 8.33% |
| 2025-08-07 | 41.100 | 42.890 | 2.170 | 5.33% | 40.310 | 44.380 | 67924 | 28891.137 | 18.12% |
| 2025-08-06 | 40.980 | 40.720 | -0.160 | -0.39% | 40.170 | 40.980 | 15694 | 6368.357 | 4.19% |
| 2025-08-05 | 41.100 | 40.880 | 0.150 | 0.37% | 40.510 | 41.300 | 12301 | 5020.231 | 3.28% |
| 2025-08-04 | 40.080 | 40.730 | 0.910 | 2.29% | 39.800 | 40.900 | 13848 | 5594.587 | 3.69% |
| 2025-08-01 | 40.360 | 39.820 | -0.310 | -0.77% | 39.710 | 40.620 | 11704 | 4682.396 | 3.12% |
| 2025-07-31 | 40.900 | 40.130 | -1.130 | -2.74% | 39.900 | 41.210 | 21199 | 8599.184 | 5.65% |
| 2025-07-30 | 41.480 | 41.260 | -0.020 | -0.05% | 40.400 | 41.660 | 23281 | 9562.244 | 6.21% |
| 2025-07-29 | 42.500 | 41.280 | -0.860 | -2.04% | 41.010 | 42.590 | 22808 | 9457.615 | 6.08% |
| 2025-07-28 | 42.340 | 42.140 | -0.360 | -0.85% | 41.710 | 42.900 | 24678 | 10425.550 | 6.58% |
| 2025-07-25 | 42.730 | 42.500 | -1.100 | -2.52% | 42.110 | 43.330 | 33485 | 14267.764 | 8.93% |
| 2025-07-24 | 41.370 | 43.600 | 1.990 | 4.78% | 41.030 | 44.420 | 52771 | 22840.482 | 14.08% |
| 2025-07-23 | 42.390 | 41.610 | -0.770 | -1.82% | 41.490 | 43.590 | 34196 | 14539.136 | 9.12% |
| 2025-07-22 | 42.810 | 42.380 | -0.930 | -2.15% | 42.100 | 43.150 | 36512 | 15504.880 | 9.74% |
| 2025-07-21 | 42.790 | 43.310 | -0.550 | -1.25% | 42.600 | 44.680 | 42435 | 18462.971 | 11.32% |
| 2025-07-18 | 42.350 | 43.860 | 1.060 | 2.48% | 42.330 | 46.650 | 62899 | 27960.166 | 16.78% |
| 2025-07-17 | 43.200 | 42.800 | -1.330 | -3.01% | 42.200 | 43.500 | 38478 | 16417.287 | 10.26% |
| 2025-07-16 | 43.570 | 44.130 | 0.750 | 1.73% | 42.500 | 44.600 | 45318 | 19841.881 | 12.09% |
| 2025-07-15 | 43.420 | 43.380 | 0.380 | 0.88% | 42.600 | 44.890 | 44080 | 19246.555 | 11.76% |
| 2025-07-14 | 45.000 | 43.000 | -1.990 | -4.42% | 42.800 | 46.460 | 61415 | 27052.244 | 16.38% |
| 2025-07-11 | 41.800 | 44.990 | 4.610 | 11.42% | 41.640 | 48.200 | 100637 | 44963.000 | 26.84% |
| 2025-07-10 | 39.990 | 40.380 | 1.190 | 3.04% | 39.250 | 41.490 | 43860 | 17746.279 | 11.70% |
| 2025-07-09 | 40.800 | 39.190 | -2.010 | -4.88% | 39.000 | 40.900 | 30691 | 12226.564 | 8.19% |
| 2025-07-08 | 40.700 | 41.200 | 0.530 | 1.30% | 40.510 | 41.780 | 26927 | 11113.946 | 7.18% |
| 2025-07-07 | 40.180 | 40.670 | 0.740 | 1.85% | 39.300 | 41.290 | 23733 | 9611.222 | 6.33% |
| 2025-07-04 | 42.290 | 39.930 | -2.120 | -5.04% | 39.900 | 42.290 | 28558 | 11544.738 | 7.62% |
| 2025-07-03 | 41.820 | 42.050 | 0.230 | 0.55% | 41.590 | 42.840 | 21400 | 9017.661 | 5.71% |
| 2025-07-02 | 42.000 | 41.820 | -0.400 | -0.95% | 41.820 | 43.320 | 27910 | 11858.677 | 7.44% |
| 2025-07-01 | 42.300 | 42.220 | -0.910 | -2.11% | 41.800 | 43.120 | 32848 | 13892.817 | 8.76% |
| 2025-06-30 | 40.920 | 43.130 | 1.870 | 4.53% | 40.410 | 43.990 | 60580 | 25495.123 | 16.16% |
| 2025-06-27 | 40.400 | 41.260 | 1.320 | 3.30% | 40.210 | 41.850 | 45629 | 18773.943 | 12.17% |
| 2025-06-26 | 40.880 | 39.940 | -0.940 | -2.30% | 39.900 | 40.880 | 25531 | 10291.462 | 6.81% |
| 2025-06-25 | 41.140 | 40.880 | -0.270 | -0.66% | 40.250 | 41.480 | 32304 | 13163.461 | 8.62% |
| 2025-06-24 | 40.640 | 41.150 | 0.780 | 1.93% | 39.800 | 41.570 | 34313 | 13976.476 | 9.15% |
| 2025-06-23 | 39.050 | 40.370 | 0.920 | 2.33% | 38.800 | 40.500 | 29679 | 11805.907 | 7.92% |
| 2025-06-20 | 40.490 | 39.450 | 0.050 | 0.13% | 39.420 | 40.780 | 30519 | 12228.573 | 8.14% |
| 2025-06-19 | 40.500 | 39.400 | -0.930 | -2.31% | 39.180 | 40.820 | 29413 | 11744.386 | 7.85% |
| 2025-06-18 | 42.700 | 40.330 | -3.680 | -8.36% | 40.180 | 43.340 | 55822 | 23115.713 | 14.94% |
| 2025-06-17 | 44.700 | 44.010 | -1.490 | -3.27% | 44.000 | 46.740 | 51418 | 23129.564 | 13.76% |
| 2025-06-16 | 43.850 | 45.500 | -0.670 | -1.45% | 43.170 | 47.580 | 66212 | 30002.973 | 17.72% |
| 2025-06-13 | 44.310 | 46.170 | 1.020 | 2.26% | 43.790 | 49.940 | 93415 | 43746.988 | 25.00% |
| 2025-06-12 | 45.000 | 45.150 | -2.000 | -4.24% | 43.150 | 47.200 | 93422 | 41920.238 | 25.00% |
| 2025-06-11 | 39.860 | 47.150 | 5.480 | 13.15% | 39.600 | 53.000 | 137491 | 62334.117 | 36.79% |
西磁科技(836961)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。
