| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.05 | 9.25 | 0.27 | 3.01% | 8.90 | 9.27 | 82092 | 7535.60 | 3.49% |
| 2026-03-24 | 8.69 | 8.98 | 0.52 | 6.15% | 8.52 | 8.99 | 109493 | 9610.00 | 4.65% |
| 2026-03-23 | 8.90 | 8.46 | -0.54 | -6.00% | 8.40 | 8.90 | 104672 | 9029.31 | 4.44% |
| 2026-03-20 | 9.15 | 9.00 | -0.14 | -1.53% | 9.00 | 9.23 | 66467 | 6050.93 | 2.82% |
| 2026-03-19 | 9.44 | 9.14 | -0.33 | -3.48% | 9.12 | 9.44 | 70290 | 6499.09 | 2.98% |
| 2026-03-18 | 9.45 | 9.47 | 0.01 | 0.11% | 9.30 | 9.50 | 53779 | 5045.58 | 2.28% |
| 2026-03-17 | 9.58 | 9.46 | -0.15 | -1.56% | 9.44 | 9.69 | 74525 | 7133.96 | 3.16% |
| 2026-03-16 | 9.31 | 9.61 | 0.30 | 3.22% | 9.29 | 9.62 | 84530 | 8013.18 | 3.59% |
| 2026-03-13 | 9.36 | 9.31 | -0.06 | -0.64% | 9.31 | 9.45 | 53483 | 5014.55 | 2.27% |
| 2026-03-12 | 9.48 | 9.37 | -0.10 | -1.06% | 9.35 | 9.52 | 48702 | 4583.67 | 2.07% |
| 2026-03-11 | 9.53 | 9.47 | -0.07 | -0.73% | 9.44 | 9.56 | 44190 | 4194.86 | 1.88% |
| 2026-03-10 | 9.50 | 9.54 | 0.17 | 1.81% | 9.40 | 9.54 | 53311 | 5068.37 | 2.26% |
| 2026-03-09 | 9.43 | 9.37 | -0.14 | -1.47% | 9.32 | 9.52 | 57054 | 5354.35 | 2.42% |
| 2026-03-06 | 9.22 | 9.51 | 0.33 | 3.59% | 9.18 | 9.52 | 99044 | 9324.31 | 4.21% |
| 2026-03-05 | 9.29 | 9.18 | -0.01 | -0.11% | 9.15 | 9.35 | 57927 | 5349.80 | 2.46% |
| 2026-03-04 | 9.01 | 9.19 | 0.01 | 0.11% | 9.01 | 9.30 | 65201 | 5975.43 | 2.77% |
| 2026-03-03 | 9.37 | 9.18 | -0.19 | -2.03% | 9.18 | 9.45 | 102062 | 9508.98 | 4.33% |
| 2026-03-02 | 9.71 | 9.37 | -0.47 | -4.78% | 9.29 | 9.71 | 148684 | 14057.82 | 6.31% |
| 2026-02-27 | 9.87 | 9.84 | -0.03 | -0.30% | 9.80 | 9.96 | 78887 | 7774.25 | 3.35% |
| 2026-02-26 | 10.11 | 9.87 | -0.23 | -2.28% | 9.83 | 10.11 | 100452 | 9957.85 | 4.27% |
| 2026-02-25 | 9.72 | 10.10 | 0.38 | 3.91% | 9.72 | 10.10 | 145170 | 14505.70 | 6.16% |
| 2026-02-24 | 10.10 | 9.72 | -0.37 | -3.67% | 9.65 | 10.15 | 157456 | 15435.99 | 6.69% |
| 2026-02-13 | 10.07 | 10.09 | 0.02 | 0.20% | 10.06 | 10.17 | 88034 | 8905.06 | 3.74% |
| 2026-02-12 | 10.38 | 10.07 | -0.35 | -3.36% | 10.06 | 10.38 | 144890 | 14697.14 | 6.15% |
| 2026-02-11 | 10.67 | 10.42 | -0.25 | -2.34% | 10.40 | 10.70 | 96780 | 10131.79 | 4.11% |
| 2026-02-10 | 10.64 | 10.67 | 0.01 | 0.09% | 10.48 | 10.79 | 135105 | 14353.12 | 5.74% |
| 2026-02-09 | 10.49 | 10.66 | 0.33 | 3.19% | 10.35 | 10.69 | 180130 | 19023.66 | 7.65% |
| 2026-02-06 | 10.23 | 10.33 | 0.16 | 1.57% | 10.14 | 10.47 | 199594 | 20589.83 | 8.48% |
| 2026-02-05 | 10.11 | 10.17 | -0.36 | -3.42% | 10.00 | 10.39 | 277187 | 28325.35 | 11.77% |
| 2026-02-04 | 9.98 | 10.53 | 0.36 | 3.54% | 9.98 | 10.66 | 495066 | 50642.16 | 21.02% |
| 2026-02-03 | 10.17 | 10.17 | -1.13 | -10.00% | 10.17 | 10.17 | 52364 | 5325.42 | 2.22% |
| 2026-02-02 | 11.30 | 11.30 | -1.25 | -9.96% | 11.30 | 11.30 | 64358 | 7272.45 | 2.73% |
| 2026-01-30 | 12.62 | 12.55 | -0.07 | -0.55% | 12.53 | 12.80 | 125635 | 15945.12 | 5.33% |
| 2026-01-29 | 12.48 | 12.62 | 0.12 | 0.96% | 12.25 | 12.62 | 106095 | 13247.47 | 4.51% |
| 2026-01-28 | 12.45 | 12.50 | 0.06 | 0.48% | 12.37 | 12.53 | 94091 | 11732.27 | 4.00% |
| 2026-01-27 | 12.66 | 12.44 | -0.31 | -2.43% | 12.31 | 12.73 | 149384 | 18575.89 | 6.34% |
| 2026-01-26 | 12.98 | 12.75 | -0.24 | -1.85% | 12.60 | 12.98 | 155763 | 19856.92 | 6.61% |
| 2026-01-23 | 13.17 | 12.99 | -0.18 | -1.37% | 12.96 | 13.17 | 167295 | 21785.59 | 7.10% |
| 2026-01-22 | 13.21 | 13.17 | -0.03 | -0.23% | 13.03 | 13.32 | 120338 | 15818.64 | 5.11% |
| 2026-01-21 | 13.32 | 13.20 | -0.25 | -1.86% | 13.05 | 13.43 | 146898 | 19352.43 | 6.24% |
| 2026-01-20 | 13.19 | 13.45 | 0.18 | 1.36% | 13.09 | 13.54 | 217261 | 29011.16 | 9.23% |
| 2026-01-19 | 13.01 | 13.27 | 0.10 | 0.76% | 12.94 | 13.34 | 180850 | 23919.64 | 7.68% |
| 2026-01-16 | 13.08 | 13.17 | -0.16 | -1.20% | 12.84 | 13.49 | 266852 | 34968.32 | 11.33% |
| 2026-01-15 | 13.11 | 13.33 | 0.22 | 1.68% | 12.95 | 14.00 | 414832 | 55596.72 | 17.61% |
| 2026-01-14 | 12.63 | 13.11 | 0.49 | 3.88% | 12.57 | 13.28 | 286425 | 36987.77 | 12.16% |
| 2026-01-13 | 12.73 | 12.62 | -0.10 | -0.79% | 12.58 | 12.77 | 111839 | 14180.44 | 4.75% |
| 2026-01-12 | 12.61 | 12.72 | 0.16 | 1.27% | 12.53 | 12.79 | 130842 | 16566.45 | 5.56% |
| 2026-01-09 | 12.51 | 12.56 | 0.01 | 0.08% | 12.48 | 12.59 | 86813 | 10874.87 | 3.69% |
| 2026-01-08 | 12.55 | 12.55 | -0.06 | -0.48% | 12.42 | 12.58 | 85010 | 10625.26 | 3.61% |
| 2026-01-07 | 12.50 | 12.61 | 0.08 | 0.64% | 12.47 | 12.66 | 111966 | 14078.03 | 4.75% |
| 2026-01-06 | 12.56 | 12.53 | -0.03 | -0.24% | 12.44 | 12.57 | 94581 | 11832.11 | 4.02% |
| 2026-01-05 | 12.46 | 12.56 | 0.10 | 0.80% | 12.33 | 12.56 | 81451 | 10130.50 | 3.46% |
| 2025-12-31 | 12.45 | 12.46 | 0.00 | 0.00% | 12.34 | 12.50 | 53479 | 6643.22 | 2.27% |
| 2025-12-30 | 12.41 | 12.46 | 0.04 | 0.32% | 12.30 | 12.48 | 63410 | 7865.51 | 2.69% |
| 2025-12-29 | 12.55 | 12.42 | -0.15 | -1.19% | 12.37 | 12.55 | 66594 | 8268.66 | 2.83% |
| 2025-12-26 | 12.52 | 12.57 | 0.03 | 0.24% | 12.39 | 12.62 | 76837 | 9621.74 | 3.26% |
| 2025-12-25 | 12.42 | 12.54 | 0.09 | 0.72% | 12.38 | 12.68 | 67863 | 8477.54 | 2.88% |
| 2025-12-24 | 12.38 | 12.45 | 0.04 | 0.32% | 12.27 | 12.47 | 75351 | 9331.87 | 3.20% |
| 2025-12-23 | 12.90 | 12.41 | -0.48 | -3.72% | 12.36 | 12.95 | 166907 | 20882.88 | 7.09% |
| 2025-12-22 | 12.99 | 12.89 | -0.09 | -0.69% | 12.78 | 13.06 | 120850 | 15582.97 | 5.13% |
| 2025-12-19 | 12.72 | 12.98 | 0.31 | 2.45% | 12.61 | 12.98 | 194287 | 24978.67 | 8.25% |
| 2025-12-18 | 12.48 | 12.67 | 0.03 | 0.24% | 12.45 | 12.88 | 170059 | 21600.84 | 7.22% |
| 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% |
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。
