| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 29.00 | 27.71 | -3.08 | -10.00% | 27.71 | 29.48 | 389049 | 109162.19 | 7.47% |
| 2025-11-20 | 31.00 | 30.79 | -0.03 | -0.10% | 30.52 | 32.59 | 641696 | 202704.03 | 12.32% |
| 2025-11-19 | 30.01 | 30.82 | 1.09 | 3.67% | 29.56 | 31.50 | 665293 | 203765.03 | 12.77% |
| 2025-11-18 | 30.87 | 29.73 | -0.65 | -2.14% | 29.41 | 31.68 | 493711 | 149581.42 | 9.48% |
| 2025-11-17 | 29.32 | 30.38 | 1.61 | 5.60% | 29.32 | 30.78 | 524308 | 158562.23 | 10.07% |
| 2025-11-14 | 29.25 | 28.77 | -1.10 | -3.68% | 28.75 | 29.86 | 336903 | 98041.11 | 6.47% |
| 2025-11-13 | 28.40 | 29.87 | 1.69 | 6.00% | 28.04 | 30.70 | 556232 | 165605.77 | 10.68% |
| 2025-11-12 | 28.50 | 28.18 | -0.41 | -1.43% | 27.53 | 29.03 | 321140 | 90494.38 | 6.17% |
| 2025-11-11 | 29.13 | 28.59 | -0.16 | -0.56% | 28.50 | 29.69 | 346158 | 100513.02 | 6.65% |
| 2025-11-10 | 29.01 | 28.75 | 0.13 | 0.45% | 28.58 | 30.66 | 639336 | 188354.78 | 12.28% |
| 2025-11-07 | 28.70 | 28.62 | 0.12 | 0.42% | 28.00 | 28.77 | 463612 | 131662.75 | 8.90% |
| 2025-11-06 | 26.90 | 28.50 | 1.80 | 6.74% | 26.73 | 29.00 | 605978 | 170333.06 | 11.64% |
| 2025-11-05 | 25.42 | 26.70 | 0.85 | 3.29% | 25.30 | 27.27 | 363571 | 95609.27 | 6.98% |
| 2025-11-04 | 26.20 | 25.85 | -0.36 | -1.37% | 25.68 | 27.37 | 325253 | 85702.06 | 6.25% |
| 2025-11-03 | 26.46 | 26.21 | -0.10 | -0.38% | 25.68 | 26.53 | 303331 | 79059.91 | 5.82% |
| 2025-10-31 | 26.35 | 26.31 | -0.29 | -1.09% | 26.11 | 27.26 | 560518 | 150013.95 | 10.76% |
| 2025-10-30 | 24.82 | 26.60 | 1.78 | 7.17% | 24.51 | 26.90 | 721490 | 187426.33 | 13.85% |
| 2025-10-29 | 24.33 | 24.82 | 0.27 | 1.10% | 24.33 | 25.22 | 230612 | 56943.05 | 4.43% |
| 2025-10-28 | 24.71 | 24.55 | 0.05 | 0.20% | 24.27 | 25.09 | 235968 | 58190.15 | 4.53% |
| 2025-10-27 | 24.30 | 24.50 | 0.31 | 1.28% | 24.26 | 24.89 | 211193 | 51813.29 | 4.06% |
| 2025-10-24 | 24.42 | 24.19 | -0.13 | -0.53% | 24.02 | 24.89 | 256849 | 62764.08 | 4.93% |
| 2025-10-23 | 23.09 | 24.32 | 1.31 | 5.69% | 22.84 | 24.57 | 346295 | 81997.41 | 6.65% |
| 2025-10-22 | 23.38 | 23.01 | -0.50 | -2.13% | 22.76 | 23.38 | 143007 | 32910.23 | 2.75% |
| 2025-10-21 | 23.70 | 23.51 | -0.02 | -0.08% | 23.34 | 24.12 | 157442 | 37222.24 | 3.02% |
| 2025-10-20 | 24.10 | 23.53 | -0.25 | -1.05% | 23.37 | 24.18 | 167039 | 39565.84 | 3.21% |
| 2025-10-17 | 24.24 | 23.78 | -0.26 | -1.08% | 23.50 | 25.22 | 227987 | 55284.46 | 4.38% |
| 2025-10-16 | 24.25 | 24.04 | -0.25 | -1.03% | 23.90 | 24.83 | 179211 | 43543.34 | 3.44% |
| 2025-10-15 | 24.70 | 24.29 | -0.05 | -0.21% | 24.04 | 24.77 | 182778 | 44576.06 | 3.51% |
| 2025-10-14 | 25.68 | 24.34 | -0.71 | -2.83% | 24.21 | 25.69 | 287973 | 71596.05 | 5.53% |
| 2025-10-13 | 24.02 | 25.05 | 0.06 | 0.24% | 24.02 | 25.12 | 287120 | 70781.82 | 5.51% |
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。
