| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 39.96 | 41.67 | 1.29 | 3.19% | 39.91 | 41.76 | 133200 | 54802.24 | 8.59% | 8.00 |
| 2025-04-15 | 40.30 | 40.38 | -0.41 | -1.01% | 39.45 | 41.13 | 86666 | 34925.24 | 5.59% | 0.00 |
| 2025-04-14 | 39.98 | 40.79 | 0.99 | 2.49% | 39.66 | 41.89 | 125012 | 50984.79 | 8.07% | 1.00 |
| 2025-04-11 | 39.61 | 39.80 | -0.58 | -1.44% | 39.61 | 41.19 | 117279 | 47214.65 | 7.57% | 5.00 |
| 2025-04-10 | 38.00 | 40.38 | 1.61 | 4.15% | 37.80 | 41.50 | 166848 | 66806.55 | 10.76% | 6.00 |
| 2025-04-09 | 35.57 | 38.77 | 2.43 | 6.69% | 34.02 | 39.31 | 132923 | 49307.85 | 8.58% | 0.00 |
| 2025-04-08 | 35.85 | 36.34 | 1.32 | 3.77% | 35.06 | 36.60 | 84183 | 30250.09 | 5.43% | 3.00 |
| 2025-04-07 | 36.21 | 35.02 | -3.37 | -8.78% | 33.60 | 37.35 | 113014 | 40607.57 | 7.29% | 1.00 |
| 2025-04-03 | 37.18 | 38.39 | 0.78 | 2.07% | 37.18 | 39.30 | 103003 | 39462.35 | 6.65% | 15.00 |
| 2025-04-02 | 36.63 | 37.61 | 0.60 | 1.62% | 36.59 | 37.89 | 64569 | 24105.54 | 4.17% | 0.00 |
| 2025-04-01 | 36.46 | 37.01 | -0.24 | -0.64% | 36.46 | 38.65 | 90695 | 33903.20 | 5.85% | 0.00 |
| 2025-03-31 | 40.40 | 37.25 | -1.71 | -4.39% | 37.25 | 40.98 | 128580 | 50585.21 | 8.30% | 2.00 |
| 2025-03-28 | 38.30 | 38.96 | -0.35 | -0.89% | 38.30 | 40.20 | 87197 | 34323.42 | 5.63% | 0.00 |
| 2025-03-27 | 38.40 | 39.31 | 0.61 | 1.58% | 38.03 | 39.43 | 107297 | 41710.91 | 6.92% | 0.00 |
| 2025-03-26 | 37.72 | 38.70 | 0.60 | 1.57% | 37.12 | 38.98 | 88739 | 33865.29 | 5.73% | 13.00 |
| 2025-03-25 | 37.78 | 38.10 | -0.68 | -1.75% | 37.23 | 38.88 | 99210 | 37630.16 | 6.40% | 9.00 |
| 2025-03-24 | 37.70 | 38.78 | 1.45 | 3.88% | 37.38 | 40.68 | 130182 | 50896.26 | 8.40% | 0.00 |
| 2025-03-21 | 38.14 | 37.33 | -1.19 | -3.09% | 36.53 | 38.40 | 72460 | 27046.10 | 4.67% | 0.00 |
| 2025-03-20 | 38.65 | 38.52 | -0.07 | -0.18% | 38.29 | 39.30 | 56022 | 21775.89 | 3.61% | 0.00 |
| 2025-03-19 | 38.35 | 38.59 | 0.05 | 0.13% | 38.21 | 39.10 | 54201 | 20984.92 | 3.50% | 0.00 |
| 2025-03-18 | 38.00 | 38.54 | 0.44 | 1.15% | 37.80 | 39.05 | 64340 | 24779.52 | 4.15% | 0.00 |
| 2025-03-17 | 38.99 | 38.10 | -0.02 | -0.05% | 37.89 | 39.50 | 64549 | 24854.88 | 4.16% | 0.00 |
| 2025-03-14 | 37.51 | 38.12 | 0.72 | 1.93% | 37.02 | 38.15 | 73604 | 27801.45 | 4.75% | 0.00 |
| 2025-03-13 | 36.90 | 37.40 | 0.28 | 0.75% | 36.32 | 37.46 | 47040 | 17377.69 | 3.03% | 0.00 |
| 2025-03-12 | 37.23 | 37.12 | -0.27 | -0.72% | 36.93 | 38.20 | 43931 | 16479.30 | 2.83% | 0.00 |
| 2025-03-11 | 35.70 | 37.39 | 1.29 | 3.57% | 35.60 | 37.50 | 61184 | 22532.96 | 3.95% | 0.00 |
| 2025-03-10 | 36.30 | 36.10 | -0.32 | -0.88% | 35.78 | 36.92 | 42354 | 15339.59 | 2.73% | 0.00 |
| 2025-03-07 | 35.90 | 36.42 | 0.35 | 0.97% | 35.52 | 37.50 | 64961 | 23754.99 | 4.19% | 0.00 |
| 2025-03-06 | 35.88 | 36.07 | 0.04 | 0.11% | 35.42 | 36.45 | 55625 | 19988.24 | 3.59% | 0.00 |
| 2025-03-05 | 34.87 | 36.03 | 1.03 | 2.94% | 34.40 | 36.10 | 77115 | 27209.55 | 4.98% | 6.00 |
| 2025-03-04 | 33.98 | 35.00 | 0.94 | 2.76% | 33.82 | 35.00 | 67772 | 23422.13 | 4.37% | 0.00 |
| 2025-03-03 | 33.20 | 34.06 | 0.79 | 2.37% | 33.20 | 34.38 | 47061 | 15956.03 | 3.04% | 0.00 |
| 2025-02-28 | 33.76 | 33.27 | -0.57 | -1.68% | 33.21 | 34.19 | 46923 | 15824.42 | 3.03% | 0.00 |
| 2025-02-27 | 33.32 | 33.84 | 0.42 | 1.26% | 33.32 | 34.20 | 50176 | 16991.58 | 3.24% | 0.00 |
| 2025-02-26 | 33.61 | 33.42 | -0.26 | -0.77% | 33.31 | 34.10 | 37978 | 12718.88 | 2.45% | 0.00 |
| 2025-02-25 | 34.10 | 33.68 | -0.71 | -2.06% | 33.61 | 34.58 | 42035 | 14297.36 | 2.71% | 0.00 |
| 2025-02-24 | 34.00 | 34.39 | 0.33 | 0.97% | 33.61 | 34.95 | 52102 | 17870.04 | 3.36% | 0.00 |
| 2025-02-21 | 34.15 | 34.06 | -0.19 | -0.55% | 33.66 | 34.50 | 52096 | 17775.21 | 3.36% | 0.00 |
| 2025-02-20 | 34.17 | 34.25 | 0.18 | 0.53% | 34.00 | 34.73 | 33336 | 11458.94 | 2.15% | 0.00 |
| 2025-02-19 | 33.01 | 34.07 | 1.10 | 3.34% | 33.00 | 34.15 | 49288 | 16601.03 | 3.18% | 0.00 |
| 2025-02-18 | 34.35 | 32.97 | -1.61 | -4.66% | 32.83 | 34.55 | 60557 | 20288.90 | 3.91% | 0.00 |
| 2025-02-17 | 34.80 | 34.58 | -0.25 | -0.72% | 34.33 | 35.48 | 47176 | 16428.17 | 3.04% | 0.00 |
| 2025-02-14 | 35.22 | 34.83 | -0.59 | -1.67% | 34.58 | 35.66 | 38413 | 13389.72 | 2.48% | 14.00 |
| 2025-02-13 | 35.50 | 35.42 | 0.22 | 0.63% | 35.42 | 36.52 | 64564 | 23204.67 | 4.17% | 0.00 |
| 2025-02-12 | 35.20 | 35.20 | -0.15 | -0.42% | 34.80 | 35.76 | 42175 | 14812.88 | 2.72% | 0.00 |
| 2025-02-11 | 35.38 | 35.35 | -0.07 | -0.20% | 34.41 | 35.61 | 55496 | 19475.14 | 3.58% | 0.00 |
| 2025-02-10 | 33.65 | 35.42 | 1.61 | 4.76% | 33.63 | 35.63 | 78510 | 27503.63 | 5.07% | 0.00 |
| 2025-02-07 | 34.09 | 33.81 | -0.09 | -0.27% | 33.37 | 34.61 | 53537 | 18225.78 | 3.45% | 0.00 |
| 2025-02-06 | 32.88 | 33.90 | 1.06 | 3.23% | 32.50 | 34.10 | 44424 | 14826.68 | 2.87% | 0.00 |
| 2025-02-05 | 33.50 | 32.84 | -0.39 | -1.17% | 32.38 | 33.79 | 35948 | 11795.67 | 2.32% | 0.00 |
| 2025-01-27 | 34.18 | 33.23 | -0.94 | -2.75% | 33.21 | 34.70 | 31178 | 10599.90 | 2.01% | 0.00 |
| 2025-01-24 | 33.47 | 34.17 | 0.57 | 1.70% | 33.28 | 34.33 | 31475 | 10630.48 | 2.03% | 0.00 |
| 2025-01-23 | 34.37 | 33.60 | -0.40 | -1.18% | 33.55 | 34.80 | 45015 | 15340.33 | 2.90% | 0.00 |
| 2025-01-22 | 36.04 | 34.00 | -2.04 | -5.66% | 33.80 | 36.04 | 52411 | 18111.13 | 3.38% | 0.00 |
| 2025-01-21 | 36.40 | 36.04 | -0.73 | -1.99% | 35.33 | 36.95 | 40352 | 14493.91 | 2.60% | 0.00 |
| 2025-01-20 | 36.00 | 36.77 | 0.57 | 1.57% | 36.00 | 37.40 | 41056 | 15121.85 | 2.65% | 0.00 |
| 2025-01-17 | 35.53 | 36.20 | 0.32 | 0.89% | 35.08 | 36.80 | 38432 | 13928.14 | 2.48% | 3.00 |
| 2025-01-16 | 35.60 | 35.88 | 0.29 | 0.81% | 35.18 | 36.40 | 42223 | 15097.59 | 2.72% | 0.00 |
| 2025-01-15 | 34.87 | 35.59 | 0.14 | 0.39% | 34.87 | 36.66 | 52830 | 18993.90 | 3.41% | 0.00 |
| 2025-01-14 | 34.65 | 35.45 | 1.49 | 4.39% | 34.26 | 35.45 | 57328 | 20040.46 | 3.70% | 0.00 |
| 2025-01-13 | 32.20 | 33.96 | 1.22 | 3.73% | 31.86 | 34.50 | 40405 | 13522.89 | 2.61% | 2.00 |
| 2025-01-10 | 34.10 | 32.74 | -1.36 | -3.99% | 32.71 | 34.22 | 29800 | 9967.62 | 1.92% | 0.00 |
| 2025-01-09 | 33.46 | 34.10 | 0.54 | 1.61% | 33.10 | 34.45 | 29981 | 10180.68 | 1.93% | 0.00 |
| 2025-01-08 | 33.37 | 33.56 | -0.16 | -0.47% | 32.84 | 34.30 | 41420 | 13885.73 | 2.67% | 0.00 |
| 2025-01-07 | 33.02 | 33.72 | 0.94 | 2.87% | 33.02 | 34.00 | 29152 | 9804.65 | 1.88% | 0.00 |
| 2025-01-06 | 33.25 | 32.78 | -0.54 | -1.62% | 32.30 | 33.59 | 35567 | 11736.30 | 2.29% | 0.00 |
| 2025-01-03 | 36.04 | 33.32 | -2.71 | -7.52% | 33.20 | 36.50 | 49964 | 17141.37 | 3.22% | 0.00 |
| 2025-01-02 | 35.18 | 36.03 | 0.85 | 2.42% | 35.04 | 37.04 | 61475 | 22321.14 | 3.97% | 0.00 |
| 2024-12-31 | 36.00 | 35.18 | -0.65 | -1.81% | 34.90 | 36.42 | 39144 | 13960.08 | 2.53% | 0.00 |
| 2024-12-30 | 37.00 | 35.83 | -1.27 | -3.42% | 35.50 | 37.59 | 46372 | 16711.85 | 2.99% | 0.00 |
| 2024-12-27 | 37.45 | 37.10 | -0.18 | -0.48% | 36.95 | 38.38 | 54559 | 20499.69 | 3.52% | 0.00 |
| 2024-12-26 | 37.25 | 37.28 | -0.18 | -0.48% | 36.65 | 37.87 | 39279 | 14659.16 | 2.53% | 0.00 |
| 2024-12-25 | 40.40 | 37.46 | -3.14 | -7.73% | 36.96 | 40.40 | 86087 | 32897.56 | 5.55% | 0.00 |
| 2024-12-24 | 39.81 | 40.60 | 1.18 | 2.99% | 39.02 | 40.70 | 35285 | 14097.74 | 2.28% | 0.00 |
| 2024-12-23 | 40.88 | 39.42 | -1.82 | -4.41% | 39.30 | 43.16 | 54915 | 22497.39 | 3.54% | 0.00 |
| 2024-12-20 | 41.11 | 41.24 | -0.04 | -0.10% | 40.92 | 42.25 | 36597 | 15235.42 | 2.36% | 0.00 |
| 2024-12-19 | 40.38 | 41.28 | 0.42 | 1.03% | 39.38 | 41.48 | 47256 | 19168.86 | 3.05% | 0.00 |
| 2024-12-18 | 42.04 | 40.86 | -1.21 | -2.88% | 40.80 | 42.12 | 44392 | 18271.01 | 2.86% | 0.00 |
| 2024-12-17 | 44.44 | 42.07 | -2.59 | -5.80% | 41.35 | 44.58 | 87222 | 36992.70 | 5.63% | 0.00 |
| 2024-12-16 | 44.99 | 44.66 | 0.23 | 0.52% | 43.98 | 48.49 | 132648 | 61309.20 | 8.56% | 3.00 |
西域旅游(300859)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。
