| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 39.10 | 40.40 | 1.49 | 3.83% | 39.00 | 40.50 | 84463 | 33654.25 | 5.45% | 12.00 |
| 2025-10-14 | 39.95 | 38.91 | -0.57 | -1.44% | 38.77 | 40.19 | 69817 | 27517.94 | 4.50% | 0.00 |
| 2025-10-13 | 38.80 | 39.48 | -0.70 | -1.74% | 38.58 | 40.05 | 75238 | 29610.89 | 4.85% | 3.00 |
| 2025-10-10 | 40.99 | 40.18 | -0.98 | -2.38% | 40.10 | 41.74 | 90348 | 36967.73 | 5.83% | 0.00 |
| 2025-10-09 | 42.98 | 41.16 | -2.69 | -6.13% | 40.93 | 42.98 | 133484 | 55446.05 | 8.61% | 5.00 |
| 2025-09-30 | 44.88 | 43.85 | -1.02 | -2.27% | 43.66 | 44.88 | 96076 | 42405.84 | 6.20% | 3.00 |
| 2025-09-29 | 44.29 | 44.87 | 0.87 | 1.98% | 43.00 | 45.55 | 123218 | 54760.78 | 7.95% | 1.00 |
| 2025-09-26 | 46.50 | 44.00 | -2.37 | -5.11% | 44.00 | 46.60 | 113397 | 51129.66 | 7.32% | 3.00 |
| 2025-09-25 | 47.16 | 46.37 | -2.53 | -5.17% | 45.55 | 47.84 | 145950 | 68292.05 | 9.42% | 5.00 |
| 2025-09-24 | 51.74 | 48.90 | -2.83 | -5.47% | 44.56 | 52.70 | 261693 | 126524.55 | 16.88% | 0.00 |
| 2025-09-23 | 54.50 | 51.73 | -4.38 | -7.81% | 51.30 | 54.50 | 179903 | 94720.95 | 11.61% | 0.00 |
| 2025-09-22 | 55.01 | 56.11 | -0.88 | -1.54% | 52.99 | 56.52 | 218522 | 119553.54 | 14.10% | 2.00 |
| 2025-09-19 | 50.50 | 56.99 | 6.38 | 12.61% | 49.57 | 58.88 | 294315 | 160290.02 | 18.99% | 11.00 |
| 2025-09-18 | 48.59 | 50.61 | 1.03 | 2.08% | 48.51 | 51.50 | 182378 | 91608.45 | 11.77% | 11.00 |
| 2025-09-17 | 51.78 | 49.58 | -2.04 | -3.95% | 49.58 | 52.48 | 161666 | 81206.71 | 10.43% | 5.00 |
| 2025-09-16 | 51.29 | 51.62 | 0.56 | 1.10% | 49.55 | 53.38 | 191392 | 97966.78 | 12.35% | 4.00 |
| 2025-09-15 | 48.00 | 51.06 | 2.59 | 5.34% | 47.58 | 52.80 | 202262 | 101909.31 | 13.05% | 8.00 |
| 2025-09-12 | 47.01 | 48.47 | 1.08 | 2.28% | 47.01 | 49.40 | 157003 | 75606.15 | 10.13% | 17.00 |
| 2025-09-11 | 47.50 | 47.39 | -0.86 | -1.78% | 46.30 | 47.57 | 138137 | 64979.68 | 8.91% | 2.00 |
| 2025-09-10 | 45.27 | 48.25 | 2.26 | 4.91% | 44.90 | 48.28 | 189347 | 88743.79 | 12.22% | 4.39 |
| 2025-09-09 | 46.42 | 45.99 | -0.06 | -0.13% | 45.30 | 47.35 | 179310 | 82757.55 | 11.57% | 1.00 |
| 2025-09-08 | 46.86 | 46.05 | -1.30 | -2.75% | 45.75 | 48.87 | 194322 | 91743.45 | 12.54% | 0.00 |
| 2025-09-05 | 44.01 | 47.35 | 3.09 | 6.98% | 42.92 | 47.63 | 221051 | 100693.43 | 14.26% | 2.00 |
| 2025-09-04 | 43.00 | 44.26 | 1.26 | 2.93% | 42.82 | 46.56 | 218414 | 98313.89 | 14.09% | 6.00 |
| 2025-09-03 | 44.16 | 43.00 | -0.12 | -0.28% | 42.43 | 44.50 | 114151 | 49438.47 | 7.36% | 0.00 |
| 2025-09-02 | 45.20 | 43.12 | -2.21 | -4.88% | 42.50 | 45.80 | 163631 | 72166.45 | 10.56% | 0.00 |
| 2025-09-01 | 44.37 | 45.33 | 0.89 | 2.00% | 43.91 | 45.90 | 122781 | 55584.43 | 7.92% | 11.00 |
| 2025-08-29 | 44.40 | 44.44 | -0.16 | -0.36% | 43.93 | 45.46 | 116236 | 51848.88 | 7.50% | 10.00 |
| 2025-08-28 | 43.00 | 44.60 | 1.28 | 2.95% | 43.00 | 44.80 | 118020 | 52027.64 | 7.61% | 0.00 |
| 2025-08-27 | 44.33 | 43.32 | -1.19 | -2.67% | 43.30 | 44.80 | 120191 | 53068.33 | 7.75% | 0.00 |
| 2025-08-26 | 45.20 | 44.51 | -0.48 | -1.07% | 44.10 | 45.71 | 127307 | 57208.68 | 8.21% | 0.00 |
| 2025-08-25 | 45.61 | 44.99 | -0.09 | -0.20% | 44.00 | 45.98 | 181806 | 81691.65 | 11.73% | 0.00 |
| 2025-08-22 | 41.56 | 45.08 | 3.54 | 8.52% | 41.30 | 47.23 | 271055 | 120082.70 | 17.49% | 5.00 |
| 2025-08-21 | 42.00 | 41.54 | -0.44 | -1.05% | 41.36 | 43.25 | 132242 | 56026.45 | 8.53% | 0.00 |
| 2025-08-20 | 41.32 | 41.98 | 0.14 | 0.33% | 41.26 | 42.83 | 149704 | 62871.87 | 9.66% | 10.00 |
| 2025-08-19 | 41.21 | 41.84 | 0.64 | 1.55% | 40.57 | 43.12 | 185009 | 77304.14 | 11.94% | 0.00 |
| 2025-08-18 | 40.29 | 41.20 | 0.63 | 1.55% | 40.20 | 41.63 | 150737 | 62124.04 | 9.72% | 0.00 |
| 2025-08-15 | 39.80 | 40.57 | 0.43 | 1.07% | 39.33 | 40.92 | 126764 | 51121.45 | 8.18% | 1.00 |
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。
