| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 38.90 | 38.08 | -0.97 | -2.48% | 37.62 | 39.29 | 73290 | 28039.63 | 4.73% | 0.00 |
| 2026-02-05 | 38.13 | 39.05 | 0.70 | 1.83% | 38.10 | 39.50 | 86386 | 33818.02 | 5.57% | 5.00 |
| 2026-02-04 | 38.14 | 38.35 | 0.05 | 0.13% | 38.00 | 38.80 | 39643 | 15221.64 | 2.56% | 0.00 |
| 2026-02-03 | 38.14 | 38.30 | 0.50 | 1.32% | 37.90 | 38.91 | 51382 | 19692.66 | 3.31% | 4.00 |
| 2026-02-02 | 38.00 | 37.80 | -0.66 | -1.72% | 37.26 | 39.18 | 59850 | 22998.48 | 3.86% | 0.00 |
| 2026-01-30 | 38.62 | 38.46 | 0.17 | 0.44% | 38.39 | 39.70 | 78216 | 30536.22 | 5.05% | 5.00 |
| 2026-01-29 | 37.59 | 38.29 | 0.54 | 1.43% | 36.93 | 38.79 | 62132 | 23711.57 | 4.01% | 0.00 |
| 2026-01-28 | 38.32 | 37.75 | -0.69 | -1.80% | 37.62 | 38.74 | 46397 | 17648.20 | 2.99% | 0.00 |
| 2026-01-27 | 38.70 | 38.44 | -0.31 | -0.80% | 37.82 | 39.13 | 46828 | 17940.90 | 3.02% | 0.00 |
| 2026-01-26 | 38.90 | 38.75 | -0.37 | -0.95% | 38.50 | 39.97 | 52949 | 20653.54 | 3.42% | 0.00 |
| 2026-01-23 | 38.20 | 39.12 | 0.68 | 1.77% | 38.14 | 39.20 | 61845 | 23969.10 | 3.99% | 6.00 |
| 2026-01-22 | 38.14 | 38.44 | 0.26 | 0.68% | 37.71 | 38.80 | 47635 | 18221.97 | 3.07% | 0.00 |
| 2026-01-21 | 38.23 | 38.18 | -0.29 | -0.75% | 37.61 | 38.31 | 41779 | 15870.14 | 2.70% | 0.00 |
| 2026-01-20 | 38.90 | 38.47 | -0.59 | -1.51% | 38.31 | 39.36 | 58396 | 22655.40 | 3.77% | 0.00 |
| 2026-01-19 | 37.70 | 39.06 | 1.11 | 2.92% | 37.55 | 39.30 | 82605 | 32028.22 | 5.33% | 17.00 |
| 2026-01-16 | 38.42 | 37.95 | -1.08 | -2.77% | 37.70 | 38.90 | 93633 | 35802.51 | 6.04% | 0.00 |
| 2026-01-15 | 40.41 | 39.03 | -0.46 | -1.16% | 38.64 | 41.33 | 147965 | 58814.11 | 9.55% | 1.00 |
| 2026-01-14 | 37.78 | 39.49 | 1.62 | 4.28% | 37.70 | 39.74 | 133556 | 51825.66 | 8.62% | 0.00 |
| 2026-01-13 | 38.50 | 37.87 | -0.74 | -1.92% | 37.70 | 38.83 | 61484 | 23565.63 | 3.97% | 0.00 |
| 2026-01-12 | 38.06 | 38.61 | 0.55 | 1.45% | 37.81 | 38.88 | 72477 | 27773.91 | 4.68% | 0.00 |
| 2026-01-09 | 37.91 | 38.06 | 0.14 | 0.37% | 37.74 | 38.29 | 53423 | 20286.74 | 3.45% | 3.00 |
| 2026-01-08 | 38.01 | 37.92 | -0.27 | -0.71% | 37.65 | 38.11 | 43109 | 16337.21 | 2.78% | 0.00 |
| 2026-01-07 | 37.75 | 38.19 | 0.39 | 1.03% | 37.56 | 38.58 | 77273 | 29449.79 | 4.99% | 4.00 |
| 2026-01-06 | 37.08 | 37.80 | 0.72 | 1.94% | 37.06 | 38.02 | 62600 | 23601.04 | 4.04% | 0.00 |
| 2026-01-05 | 37.00 | 37.08 | 0.11 | 0.30% | 36.56 | 37.12 | 39231 | 14460.40 | 2.53% | 0.00 |
| 2025-12-31 | 36.78 | 36.97 | 0.25 | 0.68% | 36.22 | 37.06 | 37031 | 13596.54 | 2.39% | 0.00 |
| 2025-12-30 | 37.19 | 36.72 | -0.47 | -1.26% | 36.60 | 37.19 | 36507 | 13434.08 | 2.36% | 5.00 |
| 2025-12-29 | 37.39 | 37.19 | -0.20 | -0.53% | 36.95 | 37.60 | 36151 | 13421.82 | 2.33% | 0.00 |
| 2025-12-26 | 37.89 | 37.39 | -0.39 | -1.03% | 37.00 | 37.96 | 47541 | 17814.83 | 3.07% | 0.00 |
| 2025-12-25 | 38.15 | 37.78 | -0.17 | -0.45% | 37.37 | 38.43 | 42786 | 16165.08 | 2.76% | 0.00 |
| 2025-12-24 | 37.60 | 37.95 | 0.28 | 0.74% | 37.29 | 38.00 | 39762 | 14980.08 | 2.57% | 7.00 |
| 2025-12-23 | 38.47 | 37.67 | -1.00 | -2.59% | 37.56 | 38.47 | 65147 | 24667.43 | 4.20% | 0.00 |
| 2025-12-22 | 38.75 | 38.67 | -0.27 | -0.69% | 38.16 | 38.88 | 66786 | 25709.97 | 4.31% | 0.00 |
| 2025-12-19 | 37.53 | 38.94 | 1.25 | 3.32% | 37.46 | 39.13 | 99984 | 38556.34 | 6.45% | 0.00 |
| 2025-12-18 | 37.34 | 37.69 | -0.33 | -0.87% | 37.11 | 38.10 | 73276 | 27619.79 | 4.73% | 0.00 |
| 2025-12-17 | 36.30 | 38.02 | 1.63 | 4.48% | 36.09 | 38.39 | 130391 | 49201.78 | 8.41% | 4.00 |
| 2025-12-16 | 35.87 | 36.39 | 0.43 | 1.20% | 35.83 | 37.20 | 78625 | 28871.33 | 5.07% | 0.00 |
| 2025-12-15 | 35.76 | 35.96 | 0.36 | 1.01% | 35.59 | 36.64 | 46848 | 16982.71 | 3.02% | 0.00 |
| 2025-12-12 | 35.02 | 35.60 | 0.48 | 1.37% | 34.95 | 36.00 | 38578 | 13763.13 | 2.49% | 0.00 |
| 2025-12-11 | 35.64 | 35.12 | -0.46 | -1.29% | 35.06 | 35.88 | 31248 | 11047.51 | 2.02% | 3.00 |
| 2025-12-10 | 35.75 | 35.58 | 0.05 | 0.14% | 35.21 | 35.95 | 31599 | 11214.11 | 2.04% | 0.00 |
| 2025-12-09 | 35.68 | 35.53 | -0.15 | -0.42% | 35.37 | 35.97 | 33864 | 12070.02 | 2.18% | 0.00 |
| 2025-12-08 | 36.13 | 35.68 | -0.22 | -0.61% | 35.45 | 36.13 | 39185 | 14024.63 | 2.53% | 0.00 |
| 2025-12-05 | 35.96 | 35.90 | 0.02 | 0.06% | 35.42 | 36.01 | 31407 | 11237.98 | 2.03% | 2.00 |
| 2025-12-04 | 36.80 | 35.88 | -1.17 | -3.16% | 35.80 | 36.93 | 45320 | 16369.78 | 2.92% | 0.00 |
| 2025-12-03 | 36.80 | 37.05 | 0.05 | 0.14% | 36.40 | 37.50 | 55032 | 20398.18 | 3.55% | 0.00 |
| 2025-12-02 | 36.58 | 37.00 | 0.27 | 0.74% | 36.40 | 37.90 | 79887 | 29762.58 | 5.15% | 6.00 |
| 2025-12-01 | 36.40 | 36.73 | 0.57 | 1.58% | 36.31 | 36.98 | 47222 | 17296.55 | 3.05% | 0.00 |
| 2025-11-28 | 35.41 | 36.16 | 0.53 | 1.49% | 35.25 | 36.19 | 37159 | 13293.72 | 2.40% | 0.00 |
| 2025-11-27 | 35.60 | 35.63 | 0.13 | 0.37% | 35.42 | 36.38 | 51446 | 18461.81 | 3.32% | 0.00 |
| 2025-11-26 | 35.64 | 35.50 | -0.17 | -0.48% | 35.28 | 36.15 | 33474 | 11939.96 | 2.16% | 0.00 |
| 2025-11-25 | 35.25 | 35.67 | 0.54 | 1.54% | 35.08 | 36.19 | 41915 | 14956.85 | 2.70% | 0.00 |
| 2025-11-24 | 34.50 | 35.13 | 0.74 | 2.15% | 34.29 | 35.32 | 38923 | 13557.98 | 2.51% | 0.00 |
| 2025-11-21 | 35.07 | 34.39 | -1.06 | -2.99% | 34.29 | 35.60 | 50365 | 17538.77 | 3.25% | 2.00 |
| 2025-11-20 | 36.25 | 35.45 | -0.80 | -2.21% | 35.32 | 36.25 | 42059 | 15000.61 | 2.71% | 0.00 |
| 2025-11-19 | 36.56 | 36.25 | -0.35 | -0.96% | 35.70 | 36.66 | 55573 | 20062.40 | 3.59% | 0.00 |
| 2025-11-18 | 38.20 | 36.60 | -1.66 | -4.34% | 36.35 | 38.20 | 81357 | 29960.02 | 5.25% | 0.00 |
| 2025-11-17 | 38.61 | 38.26 | 0.13 | 0.34% | 38.16 | 38.98 | 44680 | 17188.47 | 2.88% | 0.00 |
| 2025-11-14 | 38.86 | 38.13 | -0.79 | -2.03% | 38.12 | 39.90 | 63571 | 24726.59 | 4.10% | 0.00 |
| 2025-11-13 | 38.46 | 38.92 | 0.46 | 1.20% | 38.31 | 39.06 | 47084 | 18220.00 | 3.04% | 0.00 |
| 2025-11-12 | 39.20 | 38.46 | -0.72 | -1.84% | 38.30 | 39.50 | 54814 | 21218.76 | 3.54% | 0.00 |
| 2025-11-11 | 39.08 | 39.18 | -0.20 | -0.51% | 38.78 | 39.38 | 47590 | 18563.13 | 3.07% | 0.00 |
| 2025-11-10 | 38.60 | 39.38 | 0.67 | 1.73% | 38.09 | 39.78 | 87799 | 34380.11 | 5.66% | 10.00 |
| 2025-11-07 | 39.20 | 38.71 | -0.65 | -1.65% | 38.71 | 39.60 | 83719 | 32786.06 | 5.40% | 5.00 |
| 2025-11-06 | 40.74 | 39.36 | -1.16 | -2.86% | 39.01 | 40.94 | 108288 | 42727.23 | 6.99% | 0.00 |
| 2025-11-05 | 40.95 | 40.52 | -0.84 | -2.03% | 40.46 | 42.88 | 163897 | 68249.25 | 10.57% | 0.00 |
| 2025-11-04 | 38.96 | 41.36 | 2.25 | 5.75% | 38.78 | 42.09 | 186177 | 75842.93 | 12.01% | 8.00 |
| 2025-11-03 | 38.51 | 39.11 | 0.48 | 1.24% | 38.40 | 39.22 | 48366 | 18809.00 | 3.12% | 0.00 |
| 2025-10-31 | 38.21 | 38.63 | 0.57 | 1.50% | 38.21 | 38.85 | 42798 | 16529.73 | 2.76% | 0.00 |
| 2025-10-30 | 39.01 | 38.06 | -0.96 | -2.46% | 38.06 | 39.05 | 51274 | 19711.00 | 3.31% | 2.00 |
| 2025-10-29 | 39.02 | 39.02 | -0.15 | -0.38% | 38.38 | 39.18 | 49260 | 19114.35 | 3.18% | 3.00 |
| 2025-10-28 | 39.17 | 39.17 | 0.03 | 0.08% | 39.05 | 39.75 | 48377 | 19032.55 | 3.12% | 0.00 |
| 2025-10-27 | 39.06 | 39.14 | -0.11 | -0.28% | 38.85 | 39.60 | 56791 | 22277.43 | 3.66% | 0.00 |
| 2025-10-24 | 39.81 | 39.25 | -0.74 | -1.85% | 39.07 | 40.20 | 66521 | 26268.92 | 4.29% | 0.00 |
| 2025-10-23 | 39.80 | 39.99 | 0.03 | 0.08% | 39.03 | 40.08 | 50617 | 20072.08 | 3.27% | 11.00 |
| 2025-10-22 | 39.00 | 39.96 | 0.87 | 2.23% | 38.88 | 40.24 | 75145 | 29861.29 | 4.85% | 0.00 |
| 2025-10-21 | 39.36 | 39.09 | -1.06 | -2.64% | 37.84 | 39.39 | 106085 | 40866.04 | 6.84% | 0.00 |
| 2025-10-20 | 39.69 | 40.15 | 1.05 | 2.69% | 39.30 | 40.65 | 65096 | 26044.98 | 4.20% | 0.00 |
| 2025-10-17 | 39.96 | 39.10 | -0.49 | -1.24% | 39.00 | 40.66 | 79318 | 31687.18 | 5.12% | 0.00 |
| 2025-10-16 | 40.01 | 39.59 | -0.81 | -2.00% | 39.23 | 40.46 | 60871 | 24223.86 | 3.93% | 0.00 |
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。
