| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 40.83 | 40.14 | -1.18 | -2.86% | 40.14 | 42.34 | 201206 | 83222.52 | 12.98% | 20.00 |
| 2025-08-13 | 42.97 | 41.32 | -1.38 | -3.23% | 41.01 | 42.99 | 218580 | 90847.62 | 14.10% | 2.00 |
| 2025-08-12 | 43.12 | 42.70 | -2.09 | -4.67% | 42.36 | 44.50 | 264514 | 114143.96 | 17.07% | 8.00 |
| 2025-08-11 | 47.44 | 44.79 | -0.40 | -0.89% | 43.36 | 49.00 | 424801 | 198412.50 | 27.41% | 42.00 |
| 2025-08-08 | 37.80 | 45.19 | 7.53 | 19.99% | 37.58 | 45.19 | 276988 | 116777.97 | 17.87% | 11.00 |
| 2025-08-07 | 37.31 | 37.66 | 0.25 | 0.67% | 37.17 | 38.17 | 48735 | 18346.97 | 3.14% | 0.00 |
| 2025-08-06 | 37.07 | 37.41 | 0.39 | 1.05% | 36.74 | 37.55 | 34443 | 12804.69 | 2.22% | 0.00 |
| 2025-08-05 | 36.85 | 37.02 | 0.23 | 0.63% | 36.73 | 37.19 | 30470 | 11254.93 | 1.97% | 0.00 |
| 2025-08-04 | 36.81 | 36.79 | -0.36 | -0.97% | 36.46 | 37.14 | 44596 | 16382.69 | 2.88% | 2.00 |
| 2025-08-01 | 37.88 | 37.15 | -1.53 | -3.96% | 36.90 | 38.20 | 71043 | 26560.21 | 4.58% | 0.00 |
| 2025-07-31 | 38.51 | 38.68 | -0.32 | -0.82% | 37.70 | 38.82 | 87950 | 33594.93 | 5.67% | 0.00 |
| 2025-07-30 | 38.02 | 39.00 | 0.70 | 1.83% | 37.76 | 39.20 | 102331 | 39646.77 | 6.60% | 6.00 |
| 2025-07-29 | 38.53 | 38.30 | 0.21 | 0.55% | 37.68 | 38.97 | 62861 | 23995.64 | 4.06% | 2.00 |
| 2025-07-28 | 37.37 | 38.09 | 0.72 | 1.93% | 37.26 | 38.45 | 61057 | 23199.43 | 3.94% | 0.00 |
| 2025-07-25 | 37.70 | 37.37 | -0.30 | -0.80% | 37.10 | 38.06 | 51670 | 19346.62 | 3.33% | 0.00 |
| 2025-07-24 | 36.74 | 37.67 | 0.93 | 2.53% | 36.69 | 37.71 | 60480 | 22661.36 | 3.90% | 0.00 |
| 2025-07-23 | 37.10 | 36.74 | -0.36 | -0.97% | 36.64 | 37.27 | 39204 | 14458.95 | 2.53% | 0.00 |
| 2025-07-22 | 37.00 | 37.10 | -0.11 | -0.30% | 37.00 | 37.45 | 45071 | 16741.06 | 2.91% | 0.00 |
| 2025-07-21 | 36.72 | 37.21 | 0.75 | 2.06% | 36.46 | 37.42 | 49193 | 18234.62 | 3.17% | 0.00 |
| 2025-07-18 | 36.52 | 36.46 | 0.06 | 0.16% | 36.20 | 36.59 | 36172 | 13153.41 | 2.33% | 0.00 |
| 2025-07-17 | 36.49 | 36.40 | 0.08 | 0.22% | 36.11 | 36.99 | 47809 | 17475.51 | 3.08% | 0.00 |
| 2025-07-16 | 36.08 | 36.32 | 0.31 | 0.86% | 36.03 | 36.59 | 32222 | 11710.48 | 2.08% | 0.00 |
| 2025-07-15 | 36.78 | 36.01 | -0.73 | -1.99% | 35.70 | 36.85 | 46585 | 16830.12 | 3.01% | 0.00 |
| 2025-07-14 | 37.08 | 36.74 | -0.49 | -1.32% | 36.68 | 37.35 | 43662 | 16093.25 | 2.82% | 0.00 |
| 2025-07-11 | 37.11 | 37.23 | 0.04 | 0.11% | 36.90 | 37.44 | 32810 | 12187.81 | 2.12% | 0.00 |
| 2025-07-10 | 37.37 | 37.19 | -0.18 | -0.48% | 37.00 | 37.77 | 33209 | 12391.00 | 2.14% | 0.00 |
| 2025-07-09 | 37.88 | 37.37 | -0.40 | -1.06% | 37.35 | 37.93 | 35469 | 13316.08 | 2.29% | 5.00 |
| 2025-07-08 | 37.54 | 37.77 | 0.09 | 0.24% | 37.40 | 37.82 | 31157 | 11721.53 | 2.01% | 16.00 |
| 2025-07-07 | 37.67 | 37.68 | 0.16 | 0.43% | 37.53 | 38.25 | 37523 | 14208.92 | 2.42% | 0.00 |
| 2025-07-04 | 38.21 | 37.52 | -0.75 | -1.96% | 37.01 | 38.24 | 55796 | 20919.23 | 3.60% | 2.00 |
| 2025-07-03 | 38.40 | 38.27 | -0.41 | -1.06% | 37.96 | 38.70 | 52449 | 20053.99 | 3.38% | 0.00 |
| 2025-07-02 | 38.40 | 38.68 | 0.20 | 0.52% | 37.94 | 39.08 | 55184 | 21298.61 | 3.56% | 1.00 |
| 2025-07-01 | 40.40 | 38.48 | -1.79 | -4.44% | 38.38 | 40.56 | 86869 | 33991.34 | 5.60% | 2.00 |
| 2025-06-30 | 39.84 | 40.27 | 0.02 | 0.05% | 39.84 | 40.75 | 59989 | 24175.89 | 3.87% | 0.00 |
| 2025-06-27 | 40.00 | 40.25 | -0.17 | -0.42% | 39.51 | 40.63 | 75668 | 30269.86 | 4.88% | 0.00 |
| 2025-06-26 | 39.10 | 40.42 | 1.04 | 2.64% | 38.73 | 40.94 | 106387 | 42490.27 | 6.86% | 9.00 |
| 2025-06-25 | 39.10 | 39.38 | 0.46 | 1.18% | 38.57 | 39.38 | 40595 | 15832.77 | 2.62% | 0.00 |
| 2025-06-24 | 39.29 | 38.92 | -0.19 | -0.49% | 38.85 | 39.85 | 46824 | 18353.85 | 3.02% | 0.00 |
| 2025-06-23 | 37.91 | 39.11 | 1.01 | 2.65% | 37.80 | 39.94 | 72367 | 28133.87 | 4.67% | 0.00 |
| 2025-06-20 | 38.51 | 38.10 | -0.59 | -1.52% | 38.00 | 38.90 | 33243 | 12758.00 | 2.14% | 0.00 |
| 2025-06-19 | 39.00 | 38.69 | -0.45 | -1.15% | 38.56 | 40.19 | 55260 | 21697.52 | 3.57% | 0.00 |
| 2025-06-18 | 39.50 | 39.14 | -0.91 | -2.27% | 38.88 | 40.05 | 50105 | 19701.45 | 3.23% | 0.00 |
| 2025-06-17 | 38.70 | 40.05 | 1.39 | 3.60% | 38.66 | 41.25 | 95162 | 38199.66 | 6.14% | 0.00 |
| 2025-06-16 | 38.18 | 38.66 | 0.48 | 1.26% | 37.80 | 39.00 | 58057 | 22300.66 | 3.75% | 0.00 |
| 2025-06-13 | 38.88 | 38.18 | -1.11 | -2.83% | 37.70 | 39.35 | 56465 | 21640.90 | 3.64% | 8.00 |
| 2025-06-12 | 39.69 | 39.29 | -0.46 | -1.16% | 38.81 | 40.20 | 55822 | 22001.49 | 3.60% | 0.00 |
| 2025-06-11 | 39.20 | 39.75 | 0.55 | 1.40% | 39.10 | 40.28 | 65164 | 25929.61 | 4.20% | 0.00 |
| 2025-06-10 | 38.68 | 39.20 | 0.30 | 0.77% | 38.53 | 40.16 | 83000 | 32742.46 | 5.35% | 0.00 |
| 2025-06-09 | 38.66 | 38.90 | 0.35 | 0.91% | 38.28 | 39.39 | 51473 | 20005.40 | 3.32% | 0.00 |
| 2025-06-06 | 39.01 | 38.55 | -0.74 | -1.88% | 38.40 | 39.69 | 55713 | 21560.48 | 3.59% | 0.00 |
| 2025-06-05 | 39.98 | 39.29 | -0.95 | -2.36% | 39.20 | 40.78 | 84307 | 33469.85 | 5.44% | 0.00 |
| 2025-06-04 | 38.40 | 40.24 | 1.74 | 4.52% | 37.75 | 40.89 | 124171 | 49284.49 | 8.01% | 0.00 |
| 2025-06-03 | 36.10 | 38.50 | 2.40 | 6.65% | 35.80 | 38.51 | 87324 | 32553.27 | 5.63% | 0.00 |
| 2025-05-30 | 36.94 | 36.10 | -0.71 | -1.93% | 35.77 | 37.07 | 41940 | 15242.22 | 2.71% | 0.00 |
| 2025-05-29 | 36.58 | 36.81 | 0.16 | 0.44% | 36.12 | 37.17 | 52041 | 19125.30 | 3.36% | 0.00 |
| 2025-05-28 | 35.16 | 36.65 | 1.80 | 5.16% | 35.09 | 37.00 | 71966 | 26054.12 | 4.64% | 0.00 |
| 2025-05-27 | 35.00 | 34.85 | -0.08 | -0.23% | 34.78 | 35.37 | 27096 | 9498.39 | 1.75% | 0.00 |
| 2025-05-26 | 35.41 | 35.23 | -0.05 | -0.14% | 34.74 | 35.42 | 34285 | 12015.28 | 2.21% | 0.00 |
| 2025-05-23 | 35.53 | 35.28 | -0.51 | -1.42% | 35.04 | 35.57 | 40637 | 14337.39 | 2.62% | 0.00 |
| 2025-05-22 | 36.08 | 35.79 | -1.33 | -3.58% | 35.00 | 36.18 | 71510 | 25470.98 | 4.61% | 0.00 |
| 2025-05-21 | 37.00 | 37.12 | -0.18 | -0.48% | 36.83 | 37.70 | 45596 | 16971.64 | 2.94% | 0.00 |
| 2025-05-20 | 36.89 | 37.30 | 0.62 | 1.69% | 36.69 | 38.10 | 65612 | 24603.51 | 4.23% | 0.00 |
| 2025-05-19 | 35.76 | 36.68 | 1.30 | 3.67% | 35.60 | 37.29 | 78693 | 28827.33 | 5.08% | 2.00 |
| 2025-05-16 | 35.28 | 35.38 | 0.03 | 0.08% | 35.05 | 35.57 | 25522 | 9016.21 | 1.65% | 0.00 |
| 2025-05-15 | 35.50 | 35.35 | -0.30 | -0.84% | 35.05 | 35.99 | 38014 | 13540.30 | 2.45% | 0.00 |
| 2025-05-14 | 35.75 | 35.65 | -0.23 | -0.64% | 35.15 | 35.81 | 30415 | 10798.93 | 1.96% | 0.00 |
| 2025-05-13 | 35.53 | 35.88 | 0.38 | 1.07% | 35.42 | 36.10 | 43134 | 15446.68 | 2.78% | 0.00 |
| 2025-05-12 | 34.97 | 35.50 | 0.53 | 1.52% | 34.73 | 35.66 | 35617 | 12574.94 | 2.30% | 1.00 |
| 2025-05-09 | 35.68 | 34.97 | -0.70 | -1.96% | 34.89 | 35.86 | 45342 | 16008.43 | 2.93% | 0.00 |
| 2025-05-08 | 35.66 | 35.67 | -0.18 | -0.50% | 35.41 | 36.03 | 35288 | 12626.61 | 2.28% | 0.00 |
| 2025-05-07 | 36.69 | 35.85 | -0.70 | -1.92% | 35.46 | 37.00 | 60001 | 21634.92 | 3.87% | 0.00 |
| 2025-05-06 | 35.91 | 36.55 | 0.64 | 1.78% | 35.13 | 36.80 | 66396 | 23963.61 | 4.28% | 5.00 |
| 2025-04-30 | 36.18 | 35.91 | -0.07 | -0.19% | 35.70 | 36.50 | 41333 | 14895.89 | 2.67% | 0.00 |
| 2025-04-29 | 36.58 | 35.98 | -0.67 | -1.83% | 35.67 | 37.07 | 60443 | 21920.36 | 3.90% | 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。
