| 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 | 27.24 | 27.23 | 0.52 | 1.95% | 26.62 | 27.68 | 254320 | 69166.58 | 4.88% |
| 2026-03-24 | 26.21 | 26.71 | 1.18 | 4.62% | 25.28 | 26.74 | 276014 | 72086.38 | 5.30% |
| 2026-03-23 | 25.49 | 25.53 | -0.52 | -2.00% | 25.28 | 26.98 | 254281 | 65943.97 | 4.88% |
| 2026-03-20 | 26.12 | 26.05 | 0.20 | 0.77% | 25.55 | 27.25 | 265404 | 69853.91 | 5.10% |
| 2026-03-19 | 27.06 | 25.85 | -1.63 | -5.93% | 25.68 | 27.10 | 241219 | 63284.13 | 4.63% |
| 2026-03-18 | 28.19 | 27.48 | -0.71 | -2.52% | 27.21 | 28.60 | 159802 | 44179.53 | 3.07% |
| 2026-03-17 | 29.16 | 28.19 | -0.97 | -3.33% | 28.18 | 29.47 | 170548 | 49015.66 | 3.27% |
| 2026-03-16 | 29.41 | 29.16 | -0.40 | -1.35% | 28.31 | 29.89 | 256190 | 74269.20 | 4.92% |
| 2026-03-13 | 29.26 | 29.56 | 0.60 | 2.07% | 29.08 | 30.76 | 316793 | 94805.86 | 6.08% |
| 2026-03-12 | 29.50 | 28.96 | -0.73 | -2.46% | 28.70 | 29.67 | 171780 | 49934.51 | 3.30% |
| 2026-03-11 | 29.77 | 29.69 | -0.08 | -0.27% | 29.33 | 30.10 | 181214 | 53968.06 | 3.48% |
| 2026-03-10 | 29.70 | 29.77 | 0.54 | 1.85% | 29.51 | 30.40 | 184448 | 55070.98 | 3.54% |
| 2026-03-09 | 28.50 | 29.23 | 0.38 | 1.32% | 27.63 | 29.59 | 264001 | 75592.62 | 5.07% |
| 2026-03-06 | 28.81 | 28.85 | 0.15 | 0.52% | 28.41 | 29.54 | 196109 | 56917.23 | 3.77% |
| 2026-03-05 | 29.47 | 28.70 | -0.18 | -0.62% | 28.41 | 29.81 | 206428 | 60075.94 | 3.96% |
| 2026-03-04 | 28.94 | 28.88 | -0.30 | -1.03% | 28.60 | 29.79 | 227101 | 66089.05 | 4.36% |
| 2026-03-03 | 30.77 | 29.18 | -1.97 | -6.32% | 29.10 | 31.30 | 357470 | 106955.56 | 6.86% |
| 2026-03-02 | 31.37 | 31.15 | -0.29 | -0.92% | 30.35 | 31.77 | 344447 | 106797.50 | 6.61% |
| 2026-02-27 | 29.67 | 31.44 | 1.14 | 3.76% | 29.67 | 31.47 | 374661 | 115465.80 | 7.19% |
| 2026-02-26 | 30.93 | 30.30 | 0.67 | 2.26% | 29.88 | 30.99 | 461196 | 140306.08 | 8.86% |
| 2026-02-25 | 28.00 | 29.63 | 1.80 | 6.47% | 27.79 | 30.29 | 412596 | 121101.01 | 7.92% |
| 2026-02-24 | 27.66 | 27.83 | 0.78 | 2.88% | 27.48 | 28.36 | 172044 | 48010.79 | 3.30% |
| 2026-02-13 | 26.31 | 27.05 | -0.08 | -0.29% | 26.31 | 27.45 | 146771 | 39726.20 | 2.82% |
| 2026-02-12 | 26.49 | 27.13 | 0.69 | 2.61% | 26.36 | 27.65 | 203344 | 55342.06 | 3.90% |
| 2026-02-11 | 25.87 | 26.44 | 0.57 | 2.20% | 25.77 | 26.60 | 141099 | 37185.97 | 2.71% |
| 2026-02-10 | 26.11 | 25.87 | -0.27 | -1.03% | 25.80 | 26.13 | 73131 | 18954.00 | 1.40% |
| 2026-02-09 | 26.15 | 26.14 | 0.25 | 0.97% | 26.00 | 26.49 | 100259 | 26207.41 | 1.93% |
| 2026-02-06 | 25.06 | 25.89 | 0.38 | 1.49% | 25.02 | 26.25 | 141578 | 36482.73 | 2.72% |
| 2026-02-05 | 26.24 | 25.51 | -1.17 | -4.39% | 25.23 | 26.33 | 172171 | 44216.66 | 3.31% |
| 2026-02-04 | 26.80 | 26.68 | -0.05 | -0.19% | 26.33 | 26.89 | 126023 | 33514.16 | 2.42% |
| 2026-02-03 | 26.48 | 26.73 | 0.87 | 3.36% | 26.00 | 26.80 | 183912 | 48647.92 | 3.53% |
| 2026-02-02 | 26.12 | 25.86 | -1.13 | -4.19% | 25.84 | 27.05 | 261306 | 69146.91 | 5.02% |
| 2026-01-30 | 29.00 | 26.99 | -2.71 | -9.12% | 26.73 | 29.10 | 457830 | 125615.86 | 8.79% |
| 2026-01-29 | 29.85 | 29.70 | -0.59 | -1.95% | 29.29 | 30.46 | 381260 | 113866.39 | 7.32% |
| 2026-01-28 | 29.78 | 30.29 | 0.76 | 2.57% | 28.85 | 30.64 | 408944 | 121937.41 | 7.85% |
| 2026-01-27 | 29.80 | 29.53 | -0.61 | -2.02% | 28.79 | 30.61 | 340395 | 99996.03 | 6.54% |
| 2026-01-26 | 30.20 | 30.14 | 0.29 | 0.97% | 29.86 | 30.66 | 413140 | 124817.65 | 7.93% |
| 2026-01-23 | 29.13 | 29.85 | 0.96 | 3.32% | 29.01 | 30.12 | 360595 | 107157.79 | 6.92% |
| 2026-01-22 | 29.02 | 28.89 | -0.11 | -0.38% | 28.65 | 29.25 | 242415 | 70051.80 | 4.65% |
| 2026-01-21 | 28.13 | 29.00 | 1.07 | 3.83% | 27.95 | 29.19 | 401085 | 115081.19 | 7.70% |
| 2026-01-20 | 28.23 | 27.93 | 0.01 | 0.04% | 27.05 | 28.65 | 284252 | 78862.62 | 5.46% |
| 2026-01-19 | 27.46 | 27.92 | 0.25 | 0.90% | 27.19 | 28.35 | 210038 | 58587.39 | 4.03% |
| 2026-01-16 | 28.60 | 27.67 | -0.93 | -3.25% | 27.57 | 28.87 | 302858 | 85012.10 | 5.82% |
| 2026-01-15 | 28.00 | 28.60 | 0.49 | 1.74% | 27.83 | 29.13 | 340251 | 97667.94 | 6.53% |
| 2026-01-14 | 28.93 | 28.11 | -1.00 | -3.44% | 27.78 | 29.40 | 480820 | 137161.66 | 9.23% |
| 2026-01-13 | 28.98 | 29.11 | 0.59 | 2.07% | 28.60 | 30.39 | 562062 | 165669.28 | 10.79% |
| 2026-01-12 | 28.80 | 28.52 | 0.51 | 1.82% | 28.17 | 29.36 | 333695 | 95402.88 | 6.41% |
| 2026-01-09 | 27.40 | 28.01 | 0.31 | 1.12% | 27.36 | 28.31 | 251350 | 70296.45 | 4.83% |
| 2026-01-08 | 28.10 | 27.70 | -0.40 | -1.42% | 27.35 | 28.93 | 316482 | 89137.37 | 6.08% |
| 2026-01-07 | 28.33 | 28.10 | 0.04 | 0.14% | 27.90 | 28.98 | 306886 | 86866.39 | 5.89% |
| 2026-01-06 | 27.86 | 28.06 | 0.68 | 2.48% | 27.75 | 28.41 | 316646 | 88860.09 | 6.08% |
| 2026-01-05 | 26.60 | 27.38 | 1.11 | 4.23% | 26.31 | 27.59 | 309731 | 83786.15 | 5.95% |
| 2025-12-31 | 26.55 | 26.27 | -0.28 | -1.05% | 26.19 | 27.06 | 161018 | 42734.79 | 3.09% |
| 2025-12-30 | 26.28 | 26.55 | -0.06 | -0.23% | 25.81 | 26.97 | 185345 | 48842.42 | 3.56% |
| 2025-12-29 | 27.67 | 26.61 | -0.94 | -3.41% | 26.54 | 27.78 | 264917 | 71616.41 | 5.09% |
| 2025-12-26 | 27.80 | 27.55 | 0.59 | 2.19% | 27.09 | 27.97 | 299912 | 82559.81 | 5.76% |
| 2025-12-25 | 26.40 | 26.96 | -0.01 | -0.04% | 26.30 | 27.11 | 211948 | 56646.65 | 4.07% |
| 2025-12-24 | 27.08 | 26.97 | 0.05 | 0.19% | 26.66 | 27.65 | 268890 | 72561.83 | 5.16% |
| 2025-12-23 | 26.58 | 26.92 | 0.29 | 1.09% | 26.45 | 27.35 | 263131 | 70751.52 | 5.05% |
| 2025-12-22 | 26.51 | 26.63 | 0.35 | 1.33% | 26.26 | 27.26 | 291634 | 77637.56 | 5.60% |
| 2025-12-19 | 25.63 | 26.28 | 0.86 | 3.38% | 25.05 | 26.48 | 294710 | 76266.28 | 5.66% |
| 2025-12-18 | 25.80 | 25.42 | -0.56 | -2.16% | 25.37 | 26.18 | 195879 | 50386.56 | 3.76% |
| 2025-12-17 | 25.01 | 25.98 | 1.54 | 6.30% | 24.73 | 26.08 | 339766 | 86648.69 | 6.52% |
| 2025-12-16 | 24.74 | 24.44 | -0.30 | -1.21% | 23.97 | 24.84 | 151751 | 36911.17 | 2.91% |
| 2025-12-15 | 24.79 | 24.74 | -0.22 | -0.88% | 24.38 | 25.06 | 169261 | 41798.95 | 3.25% |
| 2025-12-12 | 25.90 | 24.96 | -0.49 | -1.93% | 24.86 | 26.09 | 229098 | 57910.98 | 4.40% |
| 2025-12-11 | 25.83 | 25.45 | -0.10 | -0.39% | 25.45 | 26.28 | 223414 | 57700.63 | 4.29% |
| 2025-12-10 | 25.42 | 25.55 | 0.14 | 0.55% | 24.90 | 25.76 | 197825 | 50089.32 | 3.80% |
| 2025-12-09 | 25.93 | 25.41 | -0.72 | -2.76% | 25.28 | 25.93 | 181590 | 46324.62 | 3.49% |
| 2025-12-08 | 25.56 | 26.13 | 0.58 | 2.27% | 25.50 | 26.38 | 244632 | 63299.96 | 4.70% |
| 2025-12-05 | 25.32 | 25.55 | 0.17 | 0.67% | 25.06 | 25.74 | 172491 | 43918.64 | 3.31% |
| 2025-12-04 | 25.67 | 25.38 | -0.26 | -1.01% | 25.30 | 26.06 | 178740 | 45741.44 | 3.43% |
| 2025-12-03 | 26.49 | 25.64 | -0.79 | -2.99% | 25.47 | 26.78 | 227383 | 58714.49 | 4.37% |
| 2025-12-02 | 26.90 | 26.43 | -0.74 | -2.72% | 26.30 | 26.90 | 153965 | 40773.89 | 2.96% |
| 2025-12-01 | 27.98 | 27.17 | -0.49 | -1.77% | 27.03 | 28.14 | 253162 | 69491.10 | 4.86% |
| 2025-11-28 | 26.82 | 27.66 | 0.84 | 3.13% | 26.80 | 28.10 | 286921 | 79128.95 | 5.51% |
| 2025-11-27 | 26.70 | 26.82 | -0.06 | -0.22% | 26.55 | 27.36 | 198937 | 53653.16 | 3.82% |
| 2025-11-26 | 27.30 | 26.88 | 0.03 | 0.11% | 26.76 | 27.83 | 297064 | 80757.07 | 5.70% |
| 2025-11-25 | 26.10 | 26.85 | 1.15 | 4.47% | 25.75 | 27.17 | 359165 | 94715.87 | 6.90% |
| 2025-11-24 | 26.88 | 25.70 | -2.01 | -7.25% | 25.09 | 26.88 | 536541 | 138079.89 | 10.30% |
西藏矿业(000762)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。
