| 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 | 18.90 | 18.73 | -0.19 | -1.00% | 18.72 | 19.26 | 71058 | 13517.91 | 1.36% |
| 2025-05-22 | 19.00 | 18.92 | -0.09 | -0.47% | 18.86 | 19.11 | 52303 | 9929.45 | 1.00% |
| 2025-05-21 | 18.84 | 19.01 | 0.18 | 0.96% | 18.80 | 19.09 | 65287 | 12394.76 | 1.25% |
| 2025-05-20 | 18.76 | 18.83 | 0.07 | 0.37% | 18.69 | 18.93 | 35355 | 6643.42 | 0.68% |
| 2025-05-19 | 18.80 | 18.76 | -0.04 | -0.21% | 18.56 | 18.82 | 42293 | 7899.86 | 0.81% |
| 2025-05-16 | 18.89 | 18.80 | -0.14 | -0.74% | 18.80 | 19.09 | 46942 | 8882.12 | 0.90% |
| 2025-05-15 | 19.15 | 18.94 | -0.28 | -1.46% | 18.90 | 19.22 | 48391 | 9215.33 | 0.93% |
| 2025-05-14 | 19.14 | 19.22 | 0.09 | 0.47% | 19.02 | 19.26 | 61729 | 11826.82 | 1.19% |
| 2025-05-13 | 19.29 | 19.13 | -0.04 | -0.21% | 19.07 | 19.32 | 54057 | 10364.49 | 1.04% |
| 2025-05-12 | 19.10 | 19.17 | 0.22 | 1.16% | 18.96 | 19.17 | 58555 | 11186.96 | 1.12% |
| 2025-05-09 | 19.11 | 18.95 | -0.10 | -0.52% | 18.82 | 19.14 | 46566 | 8817.83 | 0.89% |
| 2025-05-08 | 18.75 | 19.05 | 0.18 | 0.95% | 18.72 | 19.13 | 76264 | 14489.08 | 1.46% |
| 2025-05-07 | 19.04 | 18.87 | 0.06 | 0.32% | 18.75 | 19.12 | 75508 | 14259.38 | 1.45% |
| 2025-05-06 | 18.52 | 18.81 | 0.27 | 1.46% | 18.52 | 18.81 | 69894 | 13106.65 | 1.34% |
| 2025-04-30 | 18.52 | 18.54 | -0.02 | -0.11% | 18.52 | 18.69 | 41753 | 7763.56 | 0.80% |
| 2025-04-29 | 18.50 | 18.56 | -0.10 | -0.54% | 18.50 | 18.73 | 50001 | 9304.05 | 0.96% |
| 2025-04-28 | 18.70 | 18.66 | -0.07 | -0.37% | 18.35 | 19.08 | 75181 | 13985.24 | 1.44% |
| 2025-04-25 | 18.61 | 18.73 | -0.51 | -2.65% | 18.51 | 18.99 | 99216 | 18639.27 | 1.91% |
| 2025-04-24 | 19.27 | 19.24 | 0.12 | 0.63% | 19.16 | 19.63 | 117576 | 22783.69 | 2.26% |
| 2025-04-23 | 19.40 | 19.12 | -0.16 | -0.83% | 18.99 | 19.44 | 102191 | 19574.51 | 1.96% |
| 2025-04-22 | 18.63 | 19.28 | 0.65 | 3.49% | 18.49 | 19.98 | 155196 | 29876.99 | 2.98% |
| 2025-04-21 | 18.50 | 18.63 | 0.28 | 1.53% | 18.34 | 18.63 | 44303 | 8210.30 | 0.85% |
| 2025-04-18 | 18.40 | 18.35 | -0.12 | -0.65% | 18.23 | 18.49 | 51703 | 9488.63 | 0.99% |
| 2025-04-17 | 18.48 | 18.47 | -0.18 | -0.97% | 18.45 | 18.70 | 44999 | 8359.76 | 0.86% |
| 2025-04-16 | 18.78 | 18.65 | -0.08 | -0.43% | 18.45 | 18.80 | 52244 | 9730.82 | 1.00% |
| 2025-04-15 | 18.91 | 18.73 | -0.12 | -0.64% | 18.66 | 18.93 | 43000 | 8069.63 | 0.83% |
| 2025-04-14 | 18.75 | 18.85 | 0.26 | 1.40% | 18.74 | 18.94 | 64227 | 12104.24 | 1.23% |
| 2025-04-11 | 18.38 | 18.59 | 0.02 | 0.11% | 18.36 | 18.75 | 74371 | 13860.93 | 1.43% |
| 2025-04-10 | 18.63 | 18.57 | 0.34 | 1.87% | 18.40 | 18.84 | 104554 | 19463.85 | 2.01% |
| 2025-04-09 | 17.87 | 18.23 | 0.18 | 1.00% | 16.89 | 18.33 | 145435 | 25743.18 | 2.79% |
| 2025-04-08 | 18.11 | 18.05 | -0.22 | -1.20% | 17.67 | 18.48 | 144026 | 25933.83 | 2.77% |
| 2025-04-07 | 19.40 | 18.27 | -2.03 | -10.00% | 18.27 | 19.40 | 134413 | 24991.45 | 2.58% |
| 2025-04-03 | 20.25 | 20.30 | -0.25 | -1.22% | 20.20 | 20.55 | 70501 | 14362.61 | 1.35% |
| 2025-04-02 | 20.86 | 20.55 | -0.52 | -2.47% | 20.22 | 20.86 | 104374 | 21405.78 | 2.00% |
| 2025-04-01 | 21.17 | 21.07 | -0.07 | -0.33% | 21.03 | 21.24 | 55279 | 11680.54 | 1.06% |
| 2025-03-31 | 21.23 | 21.14 | -0.18 | -0.84% | 20.95 | 21.42 | 73439 | 15541.47 | 1.41% |
| 2025-03-28 | 21.50 | 21.32 | -0.23 | -1.07% | 21.28 | 21.53 | 56152 | 12004.71 | 1.08% |
| 2025-03-27 | 21.50 | 21.55 | -0.07 | -0.32% | 21.26 | 21.64 | 54271 | 11652.22 | 1.04% |
| 2025-03-26 | 21.66 | 21.62 | 0.05 | 0.23% | 21.53 | 21.79 | 67457 | 14621.05 | 1.30% |
| 2025-03-25 | 21.58 | 21.57 | 0.01 | 0.05% | 21.38 | 21.74 | 72114 | 15535.38 | 1.38% |
| 2025-03-24 | 21.34 | 21.56 | 0.20 | 0.94% | 21.08 | 21.57 | 102477 | 21829.28 | 1.97% |
| 2025-03-21 | 21.82 | 21.36 | -0.56 | -2.55% | 21.28 | 21.90 | 122660 | 26450.82 | 2.36% |
| 2025-03-20 | 21.99 | 21.92 | -0.13 | -0.59% | 21.90 | 22.13 | 77035 | 16946.24 | 1.48% |
| 2025-03-19 | 22.25 | 22.05 | -0.20 | -0.90% | 21.90 | 22.25 | 96123 | 21172.00 | 1.85% |
| 2025-03-18 | 22.36 | 22.25 | -0.11 | -0.49% | 22.21 | 22.43 | 103393 | 23056.12 | 1.99% |
| 2025-03-17 | 22.54 | 22.36 | -0.17 | -0.75% | 22.31 | 22.59 | 121325 | 27204.54 | 2.33% |
| 2025-03-14 | 22.39 | 22.53 | 0.30 | 1.35% | 22.15 | 22.59 | 207004 | 46410.13 | 3.97% |
| 2025-03-13 | 22.17 | 22.23 | 0.06 | 0.27% | 21.92 | 22.50 | 160885 | 35622.59 | 3.09% |
| 2025-03-12 | 22.60 | 22.17 | -0.20 | -0.89% | 22.14 | 22.65 | 158986 | 35387.40 | 3.05% |
| 2025-03-11 | 21.81 | 22.37 | 0.30 | 1.36% | 21.75 | 22.37 | 162412 | 35901.25 | 3.12% |
| 2025-03-10 | 21.95 | 22.07 | 0.12 | 0.55% | 21.78 | 22.23 | 148405 | 32657.29 | 2.85% |
| 2025-03-07 | 21.70 | 21.95 | 0.25 | 1.15% | 21.60 | 22.35 | 211228 | 46477.23 | 4.06% |
| 2025-03-06 | 21.55 | 21.70 | 0.22 | 1.02% | 21.40 | 21.79 | 133105 | 28715.62 | 2.56% |
| 2025-03-05 | 21.63 | 21.48 | -0.22 | -1.01% | 21.26 | 21.66 | 97104 | 20799.13 | 1.86% |
| 2025-03-04 | 21.50 | 21.70 | -0.23 | -1.05% | 21.26 | 21.80 | 156209 | 33590.54 | 3.00% |
| 2025-03-03 | 22.00 | 21.93 | 0.17 | 0.78% | 21.79 | 22.55 | 259110 | 57709.73 | 4.98% |
| 2025-02-28 | 21.63 | 21.76 | 0.00 | 0.00% | 21.54 | 22.05 | 208581 | 45555.61 | 4.01% |
| 2025-02-27 | 21.60 | 21.76 | 0.16 | 0.74% | 21.35 | 21.94 | 175890 | 38077.43 | 3.38% |
| 2025-02-26 | 21.30 | 21.60 | 0.07 | 0.33% | 21.21 | 21.62 | 134542 | 28881.83 | 2.58% |
| 2025-02-25 | 21.06 | 21.53 | 0.47 | 2.23% | 20.91 | 22.02 | 242066 | 52348.36 | 4.65% |
| 2025-02-24 | 21.00 | 21.06 | 0.07 | 0.33% | 20.86 | 21.24 | 117719 | 24818.46 | 2.26% |
| 2025-02-21 | 20.95 | 20.99 | 0.02 | 0.10% | 20.86 | 21.10 | 108047 | 22660.05 | 2.07% |
| 2025-02-20 | 20.95 | 20.97 | -0.03 | -0.14% | 20.78 | 21.10 | 77129 | 16136.44 | 1.48% |
| 2025-02-19 | 20.77 | 21.00 | 0.18 | 0.86% | 20.71 | 21.00 | 80407 | 16774.57 | 1.54% |
| 2025-02-18 | 21.15 | 20.82 | -0.28 | -1.33% | 20.75 | 21.34 | 100687 | 21234.60 | 1.93% |
| 2025-02-17 | 21.40 | 21.10 | -0.32 | -1.49% | 20.93 | 21.40 | 99629 | 21025.49 | 1.91% |
| 2025-02-14 | 21.46 | 21.42 | 0.03 | 0.14% | 21.30 | 22.00 | 116237 | 25063.30 | 2.23% |
| 2025-02-13 | 21.23 | 21.39 | 0.01 | 0.05% | 21.23 | 22.00 | 153931 | 33242.73 | 2.96% |
| 2025-02-12 | 20.90 | 21.38 | 0.41 | 1.96% | 20.70 | 21.75 | 168267 | 35707.04 | 3.23% |
| 2025-02-11 | 21.15 | 20.97 | -0.23 | -1.08% | 20.82 | 21.35 | 72987 | 15278.65 | 1.40% |
| 2025-02-10 | 21.13 | 21.20 | 0.11 | 0.52% | 20.86 | 21.25 | 92699 | 19517.90 | 1.78% |
| 2025-02-07 | 20.97 | 21.09 | 0.12 | 0.57% | 20.89 | 21.33 | 111605 | 23581.04 | 2.14% |
| 2025-02-06 | 20.33 | 20.97 | 0.57 | 2.79% | 20.23 | 20.98 | 90764 | 18781.17 | 1.74% |
| 2025-02-05 | 20.31 | 20.40 | 0.16 | 0.79% | 20.25 | 20.53 | 57379 | 11704.82 | 1.10% |
| 2025-01-27 | 20.48 | 20.24 | -0.24 | -1.17% | 20.21 | 20.79 | 50766 | 10379.61 | 0.97% |
| 2025-01-24 | 20.27 | 20.48 | 0.14 | 0.69% | 20.20 | 20.49 | 56430 | 11510.23 | 1.08% |
| 2025-01-23 | 20.65 | 20.34 | -0.13 | -0.64% | 20.33 | 20.95 | 65701 | 13577.63 | 1.26% |
| 2025-01-22 | 20.66 | 20.47 | -0.28 | -1.35% | 20.35 | 20.68 | 52639 | 10794.82 | 1.01% |
| 2025-01-21 | 21.10 | 20.75 | -0.30 | -1.43% | 20.66 | 21.15 | 53197 | 11064.93 | 1.02% |
| 2025-01-20 | 21.02 | 21.05 | 0.02 | 0.10% | 20.95 | 21.28 | 68434 | 14409.82 | 1.31% |
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。
