| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.25 | 12.19 | -0.11 | -0.89% | 12.18 | 12.35 | 56339 | 6913.17 | 2.39% |
| 2025-05-22 | 12.54 | 12.30 | -0.25 | -1.99% | 12.23 | 12.55 | 112892 | 13971.31 | 4.79% |
| 2025-05-21 | 12.86 | 12.55 | -0.41 | -3.16% | 12.55 | 12.90 | 144397 | 18357.66 | 6.13% |
| 2025-05-20 | 12.87 | 12.96 | 0.09 | 0.70% | 12.81 | 13.04 | 94084 | 12165.28 | 3.99% |
| 2025-05-19 | 12.80 | 12.87 | 0.07 | 0.55% | 12.73 | 12.95 | 59467 | 7660.96 | 2.53% |
| 2025-05-16 | 12.91 | 12.80 | -0.15 | -1.16% | 12.73 | 12.91 | 73127 | 9359.86 | 3.11% |
| 2025-05-15 | 12.99 | 12.95 | -0.07 | -0.54% | 12.91 | 13.15 | 69328 | 9015.01 | 2.94% |
| 2025-05-14 | 13.09 | 13.02 | -0.07 | -0.53% | 12.93 | 13.14 | 95158 | 12364.09 | 4.04% |
| 2025-05-13 | 12.86 | 13.09 | 0.23 | 1.79% | 12.84 | 13.22 | 161348 | 20988.71 | 6.85% |
| 2025-05-12 | 12.87 | 12.86 | 0.00 | 0.00% | 12.70 | 12.90 | 82680 | 10592.02 | 3.51% |
| 2025-05-09 | 12.80 | 12.86 | 0.03 | 0.23% | 12.70 | 12.90 | 78746 | 10077.24 | 3.34% |
| 2025-05-08 | 12.74 | 12.83 | 0.03 | 0.23% | 12.65 | 12.87 | 93443 | 11970.18 | 3.97% |
| 2025-05-07 | 12.94 | 12.80 | -0.10 | -0.78% | 12.76 | 13.03 | 141489 | 18195.35 | 6.01% |
| 2025-05-06 | 12.85 | 12.90 | 0.07 | 0.55% | 12.53 | 12.90 | 171474 | 21861.55 | 7.28% |
| 2025-04-30 | 12.95 | 12.83 | -0.20 | -1.53% | 12.80 | 13.07 | 149804 | 19294.91 | 6.36% |
| 2025-04-29 | 13.11 | 13.03 | -0.14 | -1.06% | 12.81 | 13.24 | 133773 | 17448.74 | 5.68% |
| 2025-04-28 | 13.72 | 13.17 | -0.54 | -3.94% | 13.10 | 13.72 | 235132 | 31225.30 | 9.98% |
| 2025-04-25 | 13.09 | 13.71 | 0.67 | 5.14% | 12.90 | 13.95 | 353812 | 47798.24 | 15.02% |
| 2025-04-24 | 13.26 | 13.04 | -0.25 | -1.88% | 13.00 | 13.43 | 130134 | 17074.15 | 5.53% |
| 2025-04-23 | 13.56 | 13.29 | -0.29 | -2.14% | 13.26 | 13.63 | 192458 | 25776.21 | 8.17% |
| 2025-04-22 | 13.10 | 13.58 | 0.43 | 3.27% | 12.81 | 13.97 | 294022 | 39180.56 | 12.48% |
| 2025-04-21 | 12.55 | 13.15 | 0.04 | 0.31% | 12.55 | 13.24 | 174498 | 22613.01 | 7.41% |
| 2025-04-18 | 13.80 | 13.11 | -0.85 | -6.09% | 13.04 | 13.80 | 286610 | 38363.45 | 12.17% |
| 2025-04-17 | 13.62 | 13.96 | 0.21 | 1.53% | 13.41 | 14.23 | 329977 | 45730.79 | 14.01% |
| 2025-04-16 | 13.43 | 13.75 | 0.05 | 0.36% | 13.35 | 13.96 | 261955 | 35887.70 | 11.12% |
| 2025-04-15 | 13.80 | 13.70 | -0.10 | -0.72% | 13.45 | 14.36 | 301060 | 41528.72 | 12.78% |
| 2025-04-14 | 13.33 | 13.80 | 0.46 | 3.45% | 13.31 | 13.87 | 282540 | 38661.10 | 12.00% |
| 2025-04-11 | 13.33 | 13.34 | -0.19 | -1.40% | 13.20 | 13.79 | 249993 | 33770.55 | 10.62% |
| 2025-04-10 | 13.04 | 13.53 | 0.41 | 3.13% | 13.03 | 13.64 | 282513 | 38013.75 | 12.00% |
| 2025-04-09 | 12.54 | 13.12 | 0.29 | 2.26% | 11.80 | 13.45 | 260228 | 32936.55 | 11.05% |
| 2025-04-08 | 12.41 | 12.83 | 0.42 | 3.38% | 12.41 | 13.01 | 189972 | 24224.17 | 8.07% |
| 2025-04-07 | 13.25 | 12.41 | -1.38 | -10.01% | 12.41 | 13.60 | 241795 | 31036.36 | 10.27% |
| 2025-04-03 | 13.34 | 13.79 | 0.43 | 3.22% | 13.20 | 13.79 | 202346 | 27527.25 | 8.59% |
| 2025-04-02 | 13.25 | 13.36 | 0.12 | 0.91% | 13.13 | 13.40 | 96502 | 12839.43 | 4.10% |
| 2025-04-01 | 13.00 | 13.24 | 0.24 | 1.85% | 13.00 | 13.35 | 111096 | 14700.19 | 4.72% |
| 2025-03-31 | 13.17 | 13.00 | -0.24 | -1.81% | 12.80 | 13.45 | 148798 | 19486.82 | 6.32% |
| 2025-03-28 | 13.41 | 13.24 | -0.29 | -2.14% | 13.21 | 13.60 | 150004 | 20083.39 | 6.37% |
| 2025-03-27 | 13.98 | 13.53 | -0.49 | -3.50% | 13.48 | 14.20 | 213330 | 29625.53 | 9.06% |
| 2025-03-26 | 13.94 | 14.02 | -0.26 | -1.82% | 13.80 | 14.30 | 227722 | 31978.60 | 9.67% |
| 2025-03-25 | 13.90 | 14.28 | -0.01 | -0.07% | 13.65 | 14.74 | 326263 | 46109.74 | 13.85% |
| 2025-03-24 | 13.59 | 14.29 | 0.71 | 5.23% | 13.55 | 14.89 | 453318 | 64282.37 | 19.25% |
| 2025-03-21 | 13.16 | 13.58 | 0.40 | 3.03% | 12.99 | 13.69 | 195057 | 25984.20 | 8.28% |
| 2025-03-20 | 13.26 | 13.18 | -0.08 | -0.60% | 13.16 | 13.44 | 113011 | 15019.00 | 4.80% |
| 2025-03-19 | 13.31 | 13.26 | -0.12 | -0.90% | 13.21 | 13.43 | 91167 | 12127.39 | 3.87% |
| 2025-03-18 | 13.39 | 13.38 | 0.00 | 0.00% | 13.20 | 13.45 | 139859 | 18618.42 | 5.94% |
| 2025-03-17 | 13.78 | 13.38 | -0.14 | -1.04% | 13.31 | 13.78 | 186111 | 25046.50 | 7.90% |
| 2025-03-14 | 13.33 | 13.52 | 0.17 | 1.27% | 13.27 | 13.60 | 226875 | 30547.12 | 9.63% |
| 2025-03-13 | 13.20 | 13.35 | 0.14 | 1.06% | 13.11 | 13.37 | 163105 | 21588.15 | 6.93% |
| 2025-03-12 | 13.37 | 13.21 | -0.19 | -1.42% | 13.20 | 13.60 | 212918 | 28397.22 | 9.04% |
| 2025-03-11 | 12.80 | 13.40 | 0.51 | 3.96% | 12.74 | 13.75 | 283185 | 37494.94 | 12.02% |
| 2025-03-10 | 12.58 | 12.89 | 0.27 | 2.14% | 12.57 | 12.96 | 162062 | 20770.48 | 6.88% |
| 2025-03-07 | 12.48 | 12.62 | 0.06 | 0.48% | 12.38 | 12.84 | 154503 | 19522.46 | 6.56% |
| 2025-03-06 | 12.44 | 12.56 | 0.08 | 0.64% | 12.33 | 12.59 | 109120 | 13625.19 | 4.63% |
| 2025-03-05 | 12.61 | 12.48 | -0.07 | -0.56% | 12.30 | 12.61 | 93436 | 11575.62 | 3.97% |
| 2025-03-04 | 12.45 | 12.55 | 0.02 | 0.16% | 12.43 | 12.66 | 97813 | 12266.17 | 4.15% |
| 2025-03-03 | 12.43 | 12.53 | 0.02 | 0.16% | 12.39 | 12.79 | 147794 | 18633.16 | 6.28% |
| 2025-02-28 | 12.57 | 12.51 | -0.16 | -1.26% | 12.50 | 13.05 | 228802 | 29226.35 | 9.72% |
| 2025-02-27 | 12.31 | 12.67 | 0.36 | 2.92% | 12.30 | 12.75 | 241417 | 30354.30 | 10.25% |
| 2025-02-26 | 12.12 | 12.31 | 0.20 | 1.65% | 12.11 | 12.31 | 109227 | 13378.09 | 4.64% |
| 2025-02-25 | 12.10 | 12.11 | -0.08 | -0.66% | 12.01 | 12.29 | 83606 | 10167.73 | 3.55% |
| 2025-02-24 | 12.06 | 12.19 | 0.11 | 0.91% | 12.00 | 12.29 | 93376 | 11368.29 | 3.96% |
| 2025-02-21 | 12.09 | 12.08 | -0.07 | -0.58% | 11.94 | 12.14 | 77853 | 9365.80 | 3.31% |
| 2025-02-20 | 11.95 | 12.15 | 0.17 | 1.42% | 11.91 | 12.27 | 111894 | 13613.61 | 4.75% |
| 2025-02-19 | 11.93 | 11.98 | 0.08 | 0.67% | 11.84 | 11.98 | 58969 | 7030.69 | 2.50% |
| 2025-02-18 | 12.23 | 11.90 | -0.33 | -2.70% | 11.87 | 12.23 | 105282 | 12648.20 | 4.47% |
| 2025-02-17 | 12.20 | 12.23 | 0.04 | 0.33% | 12.12 | 12.29 | 78377 | 9569.43 | 3.33% |
| 2025-02-14 | 12.28 | 12.19 | -0.13 | -1.06% | 12.15 | 12.30 | 82965 | 10129.00 | 3.52% |
| 2025-02-13 | 12.26 | 12.32 | -0.02 | -0.16% | 12.22 | 12.40 | 102096 | 12587.91 | 4.34% |
| 2025-02-12 | 12.29 | 12.34 | 0.03 | 0.24% | 12.21 | 12.46 | 100915 | 12426.59 | 4.29% |
| 2025-02-11 | 12.55 | 12.31 | -0.26 | -2.07% | 12.26 | 12.55 | 122064 | 15055.64 | 5.18% |
| 2025-02-10 | 12.02 | 12.57 | 0.55 | 4.58% | 12.01 | 12.58 | 190635 | 23448.89 | 8.09% |
| 2025-02-07 | 11.91 | 12.02 | 0.09 | 0.75% | 11.85 | 12.18 | 124294 | 14922.17 | 5.28% |
| 2025-02-06 | 11.80 | 11.93 | 0.10 | 0.85% | 11.70 | 11.94 | 85929 | 10187.14 | 3.65% |
| 2025-02-05 | 12.10 | 11.83 | -0.19 | -1.58% | 11.71 | 12.15 | 94664 | 11201.13 | 4.02% |
| 2025-01-27 | 12.12 | 12.02 | -0.09 | -0.74% | 11.99 | 12.23 | 84285 | 10198.66 | 3.58% |
| 2025-01-24 | 12.05 | 12.11 | 0.13 | 1.09% | 11.87 | 12.20 | 89052 | 10728.57 | 3.78% |
| 2025-01-23 | 12.21 | 11.98 | -0.03 | -0.25% | 11.98 | 12.27 | 92910 | 11252.66 | 3.95% |
| 2025-01-22 | 12.44 | 12.01 | -0.40 | -3.22% | 11.96 | 12.47 | 111342 | 13436.92 | 4.73% |
| 2025-01-21 | 12.71 | 12.41 | -0.41 | -3.20% | 12.32 | 12.86 | 126705 | 15825.79 | 5.38% |
| 2025-01-20 | 12.84 | 12.82 | 0.14 | 1.10% | 12.57 | 13.00 | 130168 | 16719.82 | 5.53% |
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。
