| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.23 | 12.64 | 0.37 | 3.02% | 12.23 | 12.70 | 202217 | 25437.84 | 8.59% |
| 2025-12-16 | 12.30 | 12.27 | -0.06 | -0.49% | 12.21 | 12.58 | 88317 | 10918.29 | 3.75% |
| 2025-12-15 | 12.49 | 12.33 | -0.16 | -1.28% | 12.31 | 12.69 | 115449 | 14447.80 | 4.90% |
| 2025-12-12 | 12.25 | 12.49 | 0.20 | 1.63% | 12.17 | 12.64 | 116755 | 14491.47 | 4.96% |
| 2025-12-11 | 12.30 | 12.29 | -0.14 | -1.13% | 12.25 | 12.44 | 70199 | 8649.45 | 2.98% |
| 2025-12-10 | 12.56 | 12.43 | -0.05 | -0.40% | 12.27 | 12.88 | 115743 | 14441.55 | 4.91% |
| 2025-12-09 | 12.49 | 12.48 | -0.05 | -0.40% | 12.38 | 12.65 | 77798 | 9744.27 | 3.30% |
| 2025-12-08 | 12.58 | 12.53 | -0.03 | -0.24% | 12.42 | 12.62 | 68590 | 8583.91 | 2.91% |
| 2025-12-05 | 12.46 | 12.56 | 0.14 | 1.13% | 12.35 | 12.59 | 74235 | 9290.50 | 3.15% |
| 2025-12-04 | 12.81 | 12.42 | -0.51 | -3.94% | 12.42 | 12.86 | 136381 | 17141.90 | 5.79% |
| 2025-12-03 | 12.81 | 12.93 | 0.11 | 0.86% | 12.67 | 13.17 | 194442 | 25124.23 | 8.26% |
| 2025-12-02 | 12.77 | 12.82 | 0.06 | 0.47% | 12.65 | 13.00 | 154727 | 19871.97 | 6.57% |
| 2025-12-01 | 12.47 | 12.76 | 0.30 | 2.41% | 12.47 | 12.83 | 184765 | 23517.05 | 7.85% |
| 2025-11-28 | 12.63 | 12.46 | -0.30 | -2.35% | 12.35 | 12.70 | 183889 | 22871.66 | 7.81% |
| 2025-11-27 | 12.21 | 12.76 | 0.54 | 4.42% | 12.16 | 13.28 | 287276 | 36808.96 | 12.20% |
| 2025-11-26 | 12.31 | 12.22 | -0.12 | -0.97% | 12.16 | 12.47 | 53272 | 6543.20 | 2.26% |
| 2025-11-25 | 12.40 | 12.34 | 0.00 | 0.00% | 12.28 | 12.45 | 46538 | 5748.05 | 1.98% |
| 2025-11-24 | 12.18 | 12.34 | 0.24 | 1.98% | 12.13 | 12.40 | 66233 | 8123.77 | 2.81% |
| 2025-11-21 | 12.40 | 12.10 | -0.31 | -2.50% | 12.04 | 12.55 | 93527 | 11421.31 | 3.97% |
| 2025-11-20 | 12.64 | 12.41 | -0.29 | -2.28% | 12.39 | 12.64 | 76968 | 9600.44 | 3.27% |
| 2025-11-19 | 12.68 | 12.70 | 0.07 | 0.55% | 12.37 | 12.82 | 123443 | 15586.72 | 5.24% |
| 2025-11-18 | 12.80 | 12.63 | -0.21 | -1.64% | 12.57 | 12.83 | 76270 | 9645.94 | 3.24% |
| 2025-11-17 | 12.80 | 12.84 | 0.04 | 0.31% | 12.70 | 12.86 | 66856 | 8556.25 | 2.84% |
| 2025-11-14 | 12.85 | 12.80 | -0.04 | -0.31% | 12.79 | 12.99 | 76135 | 9789.96 | 3.23% |
| 2025-11-13 | 12.78 | 12.84 | 0.02 | 0.16% | 12.67 | 12.88 | 104110 | 13308.42 | 4.42% |
| 2025-11-12 | 12.90 | 12.82 | -0.08 | -0.62% | 12.75 | 13.00 | 107753 | 13847.92 | 4.58% |
| 2025-11-11 | 12.78 | 12.90 | 0.05 | 0.39% | 12.68 | 12.90 | 117742 | 15092.74 | 5.00% |
| 2025-11-10 | 12.57 | 12.85 | 0.31 | 2.47% | 12.41 | 12.90 | 175856 | 22422.71 | 7.47% |
| 2025-11-07 | 12.39 | 12.54 | 0.11 | 0.88% | 12.35 | 12.60 | 86073 | 10766.61 | 3.65% |
| 2025-11-06 | 12.43 | 12.43 | -0.07 | -0.56% | 12.26 | 12.45 | 80492 | 9925.34 | 3.42% |
| 2025-11-05 | 12.47 | 12.50 | 0.02 | 0.16% | 12.43 | 12.64 | 124283 | 15575.67 | 5.28% |
| 2025-11-04 | 12.30 | 12.48 | 0.19 | 1.55% | 12.25 | 12.49 | 114431 | 14180.56 | 4.86% |
| 2025-11-03 | 12.22 | 12.29 | 0.10 | 0.82% | 12.17 | 12.29 | 55073 | 6749.06 | 2.34% |
| 2025-10-31 | 12.05 | 12.19 | 0.14 | 1.16% | 12.05 | 12.20 | 58284 | 7083.29 | 2.47% |
| 2025-10-30 | 12.16 | 12.05 | -0.12 | -0.99% | 12.05 | 12.18 | 61193 | 7403.68 | 2.60% |
| 2025-10-29 | 12.24 | 12.17 | -0.07 | -0.57% | 12.09 | 12.25 | 58301 | 7079.51 | 2.48% |
| 2025-10-28 | 12.27 | 12.24 | -0.03 | -0.24% | 12.19 | 12.30 | 42632 | 5218.18 | 1.81% |
| 2025-10-27 | 12.22 | 12.27 | 0.02 | 0.16% | 12.11 | 12.32 | 67423 | 8233.76 | 2.86% |
| 2025-10-24 | 12.42 | 12.25 | -0.17 | -1.37% | 12.21 | 12.42 | 71080 | 8725.59 | 3.02% |
| 2025-10-23 | 12.35 | 12.42 | 0.05 | 0.40% | 12.21 | 12.42 | 79751 | 9848.18 | 3.39% |
| 2025-10-22 | 12.19 | 12.37 | 0.19 | 1.56% | 12.14 | 12.42 | 104100 | 12824.21 | 4.42% |
| 2025-10-21 | 12.15 | 12.18 | 0.03 | 0.25% | 12.08 | 12.19 | 60447 | 7343.17 | 2.57% |
| 2025-10-20 | 12.03 | 12.15 | 0.17 | 1.42% | 12.00 | 12.16 | 65738 | 7951.75 | 2.79% |
| 2025-10-17 | 12.05 | 11.98 | -0.09 | -0.75% | 11.95 | 12.12 | 68886 | 8299.76 | 2.93% |
| 2025-10-16 | 12.16 | 12.07 | -0.08 | -0.66% | 12.04 | 12.19 | 66919 | 8092.60 | 2.84% |
| 2025-10-15 | 12.15 | 12.15 | 0.07 | 0.58% | 12.06 | 12.16 | 65612 | 7943.57 | 2.79% |
| 2025-10-14 | 12.19 | 12.08 | -0.08 | -0.66% | 12.03 | 12.25 | 98775 | 12008.64 | 4.19% |
| 2025-10-13 | 12.00 | 12.16 | -0.11 | -0.90% | 11.85 | 12.17 | 96964 | 11682.77 | 4.12% |
| 2025-10-10 | 12.21 | 12.27 | 0.01 | 0.08% | 12.21 | 12.38 | 105589 | 12973.62 | 4.48% |
| 2025-10-09 | 12.82 | 12.26 | -0.62 | -4.81% | 12.20 | 12.82 | 205240 | 25235.54 | 8.71% |
| 2025-09-30 | 13.20 | 12.88 | -0.19 | -1.45% | 12.87 | 13.20 | 149334 | 19342.29 | 6.34% |
| 2025-09-29 | 13.01 | 13.07 | 0.06 | 0.46% | 12.65 | 13.20 | 159960 | 20722.18 | 6.79% |
| 2025-09-26 | 13.32 | 13.01 | -0.30 | -2.25% | 13.00 | 13.32 | 142453 | 18676.20 | 6.05% |
| 2025-09-25 | 13.26 | 13.31 | -0.15 | -1.11% | 13.08 | 13.47 | 209458 | 27716.90 | 8.89% |
| 2025-09-24 | 13.22 | 13.46 | -0.01 | -0.07% | 12.95 | 13.55 | 262407 | 34650.75 | 11.14% |
| 2025-09-23 | 14.47 | 13.47 | -1.29 | -8.74% | 13.36 | 14.47 | 370090 | 50541.95 | 15.71% |
| 2025-09-22 | 15.29 | 14.76 | -0.82 | -5.26% | 14.50 | 15.51 | 437706 | 65356.33 | 18.59% |
| 2025-09-19 | 14.55 | 15.58 | 0.58 | 3.87% | 14.45 | 16.35 | 657686 | 100982.47 | 27.93% |
| 2025-09-18 | 13.95 | 15.00 | 0.94 | 6.69% | 13.85 | 15.40 | 606496 | 89055.54 | 25.75% |
| 2025-09-17 | 14.51 | 14.06 | -0.10 | -0.71% | 14.00 | 14.66 | 287795 | 40881.62 | 12.22% |
| 2025-09-16 | 14.18 | 14.16 | 0.20 | 1.43% | 13.82 | 14.25 | 283996 | 39948.15 | 12.06% |
| 2025-09-15 | 13.75 | 13.96 | 0.21 | 1.53% | 13.51 | 13.96 | 185126 | 25578.64 | 7.86% |
| 2025-09-12 | 13.85 | 13.75 | -0.20 | -1.43% | 13.71 | 14.16 | 193437 | 26812.43 | 8.21% |
| 2025-09-11 | 13.84 | 13.95 | 0.03 | 0.22% | 13.57 | 13.95 | 206327 | 28343.26 | 8.76% |
| 2025-09-10 | 13.79 | 13.92 | 0.11 | 0.80% | 13.73 | 13.98 | 199371 | 27742.39 | 8.47% |
| 2025-09-09 | 13.90 | 13.81 | -0.11 | -0.79% | 13.70 | 13.94 | 141768 | 19541.19 | 6.02% |
| 2025-09-08 | 13.92 | 13.92 | -0.10 | -0.71% | 13.85 | 14.23 | 227616 | 31881.63 | 9.67% |
| 2025-09-05 | 14.12 | 14.02 | -0.09 | -0.64% | 13.58 | 14.14 | 292282 | 40620.48 | 12.41% |
| 2025-09-04 | 13.52 | 14.11 | 0.60 | 4.44% | 13.51 | 14.37 | 391380 | 54680.14 | 16.62% |
| 2025-09-03 | 13.83 | 13.51 | -0.32 | -2.31% | 13.45 | 13.91 | 182297 | 24950.30 | 7.74% |
| 2025-09-02 | 13.84 | 13.83 | -0.03 | -0.22% | 13.70 | 14.00 | 239771 | 33253.77 | 10.18% |
| 2025-09-01 | 13.60 | 13.86 | 0.27 | 1.99% | 13.50 | 13.98 | 254110 | 35138.96 | 10.79% |
| 2025-08-29 | 13.43 | 13.59 | 0.12 | 0.89% | 13.41 | 13.78 | 190642 | 25984.42 | 8.10% |
| 2025-08-28 | 13.50 | 13.47 | 0.08 | 0.60% | 13.19 | 13.71 | 199978 | 26990.10 | 8.49% |
| 2025-08-27 | 13.62 | 13.39 | -0.34 | -2.48% | 13.35 | 13.67 | 231189 | 31303.61 | 9.82% |
| 2025-08-26 | 13.71 | 13.73 | -0.05 | -0.36% | 13.70 | 13.94 | 211529 | 29135.17 | 8.98% |
| 2025-08-25 | 13.77 | 13.78 | 0.03 | 0.22% | 13.59 | 14.04 | 331934 | 45768.20 | 14.09% |
| 2025-08-22 | 13.47 | 13.75 | 0.19 | 1.40% | 13.41 | 13.89 | 315958 | 43143.05 | 13.42% |
| 2025-08-21 | 13.54 | 13.56 | -0.11 | -0.80% | 13.38 | 14.12 | 407819 | 55668.64 | 17.32% |
| 2025-08-20 | 12.93 | 13.67 | 0.74 | 5.72% | 12.92 | 14.22 | 505608 | 68975.95 | 21.47% |
西安旅游(000610)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。
