| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 20.90 | 21.03 | 0.14 | 0.67% | 20.82 | 21.35 | 69560 | 14626.28 | 1.34% |
| 2025-01-16 | 20.82 | 20.89 | 0.07 | 0.34% | 20.68 | 21.20 | 77124 | 16161.55 | 1.48% |
| 2025-01-15 | 20.66 | 20.82 | 0.06 | 0.29% | 20.55 | 21.00 | 89125 | 18539.27 | 1.71% |
| 2025-01-14 | 20.28 | 20.76 | 0.46 | 2.27% | 20.14 | 20.83 | 101518 | 20862.87 | 1.95% |
| 2025-01-13 | 19.71 | 20.30 | 0.45 | 2.27% | 19.61 | 20.52 | 98812 | 19979.94 | 1.90% |
| 2025-01-10 | 20.28 | 19.85 | -0.47 | -2.31% | 19.85 | 20.44 | 58332 | 11712.27 | 1.12% |
| 2025-01-09 | 20.05 | 20.32 | 0.06 | 0.30% | 20.03 | 20.42 | 58157 | 11800.31 | 1.12% |
| 2025-01-08 | 20.55 | 20.26 | -0.39 | -1.89% | 19.83 | 20.66 | 81706 | 16476.21 | 1.57% |
| 2025-01-07 | 20.22 | 20.65 | 0.32 | 1.57% | 20.17 | 20.66 | 74194 | 15208.77 | 1.42% |
| 2025-01-06 | 20.18 | 20.33 | 0.35 | 1.75% | 20.03 | 20.81 | 101920 | 20781.61 | 1.96% |
| 2025-01-03 | 20.51 | 19.98 | -0.58 | -2.82% | 19.93 | 20.83 | 101867 | 20763.30 | 1.96% |
| 2025-01-02 | 21.53 | 20.56 | -0.94 | -4.37% | 20.28 | 21.60 | 123937 | 25949.03 | 2.38% |
| 2024-12-31 | 22.25 | 21.50 | -0.69 | -3.11% | 21.46 | 22.25 | 80451 | 17517.26 | 1.54% |
| 2024-12-30 | 21.93 | 22.19 | 0.32 | 1.46% | 21.76 | 22.19 | 81983 | 18009.23 | 1.57% |
| 2024-12-27 | 21.74 | 21.87 | 0.11 | 0.51% | 21.65 | 22.10 | 71396 | 15654.82 | 1.37% |
| 2024-12-26 | 21.70 | 21.76 | 0.08 | 0.37% | 21.70 | 21.92 | 48407 | 10558.99 | 0.93% |
| 2024-12-25 | 22.10 | 21.68 | -0.49 | -2.21% | 21.60 | 22.18 | 69275 | 15074.04 | 1.33% |
| 2024-12-24 | 21.91 | 22.17 | 0.26 | 1.19% | 21.91 | 22.27 | 57056 | 12623.54 | 1.10% |
| 2024-12-23 | 22.36 | 21.91 | -0.50 | -2.23% | 21.87 | 22.55 | 83814 | 18601.80 | 1.61% |
| 2024-12-20 | 22.40 | 22.41 | 0.06 | 0.27% | 22.26 | 22.55 | 64824 | 14536.12 | 1.24% |
| 2024-12-19 | 22.25 | 22.35 | -0.06 | -0.27% | 21.91 | 22.45 | 82150 | 18192.62 | 1.58% |
| 2024-12-18 | 22.39 | 22.41 | 0.13 | 0.58% | 22.24 | 22.53 | 69844 | 15630.71 | 1.34% |
| 2024-12-17 | 22.45 | 22.28 | -0.13 | -0.58% | 22.21 | 22.65 | 84514 | 18945.19 | 1.62% |
| 2024-12-16 | 22.73 | 22.41 | -0.27 | -1.19% | 22.31 | 22.80 | 85305 | 19174.90 | 1.64% |
| 2024-12-13 | 23.32 | 22.68 | -0.79 | -3.37% | 22.65 | 23.33 | 147291 | 33773.85 | 2.83% |
| 2024-12-12 | 23.30 | 23.47 | 0.03 | 0.13% | 23.21 | 23.55 | 99775 | 23329.36 | 1.92% |
| 2024-12-11 | 23.40 | 23.44 | 0.01 | 0.04% | 23.30 | 23.57 | 81767 | 19167.07 | 1.57% |
| 2024-12-10 | 24.10 | 23.43 | -0.04 | -0.17% | 23.40 | 24.27 | 131417 | 31248.96 | 2.52% |
| 2024-12-09 | 23.71 | 23.47 | -0.23 | -0.97% | 23.27 | 23.75 | 86807 | 20428.18 | 1.67% |
| 2024-12-06 | 23.40 | 23.70 | 0.27 | 1.15% | 23.10 | 23.88 | 123123 | 28933.31 | 2.36% |
| 2024-12-05 | 23.15 | 23.43 | 0.06 | 0.26% | 23.15 | 23.49 | 75485 | 17619.52 | 1.45% |
| 2024-12-04 | 23.89 | 23.37 | -0.50 | -2.09% | 23.25 | 24.08 | 113969 | 26957.36 | 2.19% |
| 2024-12-03 | 23.90 | 23.87 | -0.02 | -0.08% | 23.65 | 24.13 | 127535 | 30379.71 | 2.45% |
| 2024-12-02 | 23.50 | 23.89 | 0.30 | 1.27% | 23.31 | 23.95 | 122214 | 29084.18 | 2.35% |
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。
