| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 40.36 | 40.21 | -0.11 | -0.27% | 40.05 | 40.59 | 25118 | 10117.78 | 0.78% |
| 2026-03-24 | 39.98 | 40.32 | 0.88 | 2.23% | 39.40 | 40.38 | 31656 | 12632.12 | 0.98% |
| 2026-03-23 | 42.00 | 39.44 | -2.98 | -7.02% | 39.00 | 42.00 | 69288 | 27855.23 | 2.15% |
| 2026-03-20 | 42.88 | 42.42 | -0.47 | -1.10% | 42.42 | 43.32 | 30971 | 13285.40 | 0.96% |
| 2026-03-19 | 43.85 | 42.89 | -1.22 | -2.77% | 42.68 | 44.08 | 39250 | 17003.95 | 1.22% |
| 2026-03-18 | 43.87 | 44.11 | 0.27 | 0.62% | 43.70 | 44.43 | 35489 | 15630.48 | 1.10% |
| 2026-03-17 | 44.25 | 43.84 | -0.36 | -0.81% | 43.82 | 44.50 | 41689 | 18413.02 | 1.29% |
| 2026-03-16 | 43.42 | 44.20 | 0.39 | 0.89% | 43.33 | 44.45 | 63262 | 27888.04 | 1.96% |
| 2026-03-13 | 42.15 | 43.81 | 1.75 | 4.16% | 42.15 | 44.13 | 80779 | 35276.34 | 2.51% |
| 2026-03-12 | 42.62 | 42.06 | -0.71 | -1.66% | 41.83 | 42.77 | 26418 | 11124.97 | 0.82% |
| 2026-03-11 | 42.47 | 42.77 | 0.24 | 0.56% | 42.28 | 42.86 | 23054 | 9822.78 | 0.72% |
| 2026-03-10 | 41.90 | 42.53 | 0.90 | 2.16% | 41.90 | 42.59 | 24209 | 10252.48 | 0.75% |
| 2026-03-09 | 42.34 | 41.63 | -0.80 | -1.89% | 41.57 | 42.34 | 24889 | 10398.49 | 0.77% |
| 2026-03-06 | 41.06 | 42.43 | 1.33 | 3.24% | 40.85 | 42.50 | 32756 | 13757.66 | 1.02% |
| 2026-03-05 | 41.50 | 41.10 | -0.08 | -0.19% | 41.03 | 41.57 | 21080 | 8698.85 | 0.65% |
| 2026-03-04 | 42.00 | 41.18 | -0.70 | -1.67% | 41.11 | 42.20 | 26900 | 11186.20 | 0.83% |
| 2026-03-03 | 42.10 | 41.88 | -0.22 | -0.52% | 41.81 | 42.78 | 34922 | 14761.25 | 1.08% |
| 2026-03-02 | 42.26 | 42.10 | -0.48 | -1.13% | 41.60 | 42.49 | 27722 | 11645.61 | 0.86% |
| 2026-02-27 | 42.11 | 42.58 | 0.38 | 0.90% | 42.04 | 42.61 | 18489 | 7832.34 | 0.57% |
| 2026-02-26 | 42.36 | 42.20 | -0.25 | -0.59% | 42.12 | 42.60 | 20650 | 8729.37 | 0.64% |
| 2026-02-25 | 42.08 | 42.45 | 0.63 | 1.51% | 41.81 | 42.78 | 29625 | 12596.96 | 0.92% |
| 2026-02-24 | 42.09 | 41.82 | 0.08 | 0.19% | 41.60 | 42.19 | 19123 | 8005.29 | 0.59% |
| 2026-02-13 | 42.36 | 41.74 | -0.63 | -1.49% | 41.71 | 42.47 | 23619 | 9935.25 | 0.73% |
| 2026-02-12 | 42.70 | 42.37 | -0.26 | -0.61% | 42.32 | 42.75 | 16694 | 7090.91 | 0.52% |
| 2026-02-11 | 42.89 | 42.63 | -0.18 | -0.42% | 42.60 | 42.89 | 14386 | 6147.84 | 0.45% |
| 2026-02-10 | 42.66 | 42.81 | 0.10 | 0.23% | 42.40 | 42.98 | 17811 | 7617.15 | 0.55% |
| 2026-02-09 | 42.61 | 42.71 | -0.06 | -0.14% | 42.33 | 43.34 | 31535 | 13442.33 | 0.98% |
| 2026-02-06 | 42.64 | 42.77 | 0.60 | 1.42% | 42.60 | 43.60 | 59941 | 25845.66 | 1.86% |
| 2026-02-05 | 41.97 | 42.17 | 0.20 | 0.48% | 41.86 | 42.33 | 23902 | 10064.08 | 0.74% |
| 2026-02-04 | 41.91 | 41.97 | 0.07 | 0.17% | 41.29 | 42.00 | 24309 | 10137.94 | 0.75% |
| 2026-02-03 | 41.55 | 41.90 | 0.45 | 1.09% | 41.33 | 42.04 | 15760 | 6582.86 | 0.49% |
| 2026-02-02 | 42.39 | 41.45 | -0.95 | -2.24% | 41.42 | 42.60 | 24472 | 10285.67 | 0.76% |
| 2026-01-30 | 42.47 | 42.40 | -0.40 | -0.93% | 42.08 | 43.03 | 22979 | 9775.53 | 0.71% |
| 2026-01-29 | 42.67 | 42.80 | 0.12 | 0.28% | 42.17 | 43.06 | 28701 | 12244.70 | 0.89% |
| 2026-01-28 | 43.62 | 42.68 | -0.94 | -2.15% | 42.65 | 43.62 | 40114 | 17210.43 | 1.24% |
| 2026-01-27 | 44.60 | 43.62 | -0.96 | -2.15% | 43.09 | 44.66 | 48042 | 20927.53 | 1.49% |
| 2026-01-26 | 43.86 | 44.58 | 0.63 | 1.43% | 43.11 | 44.60 | 58176 | 25558.70 | 1.80% |
| 2026-01-23 | 44.22 | 43.95 | 0.03 | 0.07% | 43.60 | 44.24 | 37086 | 16289.56 | 1.15% |
| 2026-01-22 | 44.52 | 43.92 | -0.18 | -0.41% | 43.83 | 44.52 | 23280 | 10257.76 | 0.72% |
| 2026-01-21 | 43.77 | 44.10 | 0.20 | 0.46% | 43.70 | 44.78 | 32725 | 14495.55 | 1.02% |
| 2026-01-20 | 44.07 | 43.90 | -0.13 | -0.30% | 43.70 | 44.21 | 24967 | 10953.90 | 0.77% |
| 2026-01-19 | 43.68 | 44.03 | 0.24 | 0.55% | 43.50 | 44.18 | 26018 | 11431.80 | 0.81% |
| 2026-01-16 | 44.22 | 43.79 | -0.42 | -0.95% | 43.51 | 44.49 | 34953 | 15334.94 | 1.08% |
| 2026-01-15 | 44.03 | 44.21 | -0.29 | -0.65% | 44.00 | 44.66 | 30154 | 13347.97 | 0.94% |
| 2026-01-14 | 45.39 | 44.50 | -0.70 | -1.55% | 44.10 | 45.75 | 68282 | 30757.77 | 2.12% |
| 2026-01-13 | 44.82 | 45.20 | 0.39 | 0.87% | 44.82 | 46.00 | 66304 | 30144.67 | 2.06% |
| 2026-01-12 | 44.94 | 44.81 | -0.15 | -0.33% | 44.29 | 45.11 | 45722 | 20397.80 | 1.42% |
| 2026-01-09 | 43.98 | 44.96 | 0.97 | 2.21% | 43.81 | 44.98 | 49135 | 21786.56 | 1.52% |
| 2026-01-08 | 44.05 | 43.99 | -0.06 | -0.14% | 43.88 | 44.38 | 32928 | 14525.28 | 1.02% |
| 2026-01-07 | 44.45 | 44.05 | -0.14 | -0.32% | 43.88 | 44.50 | 38538 | 17037.38 | 1.20% |
| 2026-01-06 | 44.02 | 44.19 | 0.00 | 0.00% | 43.81 | 44.78 | 45706 | 20144.95 | 1.42% |
| 2026-01-05 | 42.54 | 44.19 | 1.64 | 3.85% | 42.42 | 44.55 | 69128 | 30243.54 | 2.14% |
| 2025-12-31 | 42.15 | 42.55 | 0.50 | 1.19% | 41.94 | 42.80 | 29329 | 12434.90 | 0.91% |
| 2025-12-30 | 41.80 | 42.05 | 0.25 | 0.60% | 41.74 | 42.34 | 18839 | 7934.43 | 0.58% |
| 2025-12-29 | 42.12 | 41.80 | -0.31 | -0.74% | 41.75 | 42.14 | 20012 | 8381.45 | 0.62% |
| 2025-12-26 | 42.42 | 42.11 | -0.28 | -0.66% | 42.00 | 42.45 | 21085 | 8896.72 | 0.65% |
| 2025-12-25 | 42.19 | 42.39 | 0.20 | 0.47% | 42.06 | 42.45 | 18295 | 7736.55 | 0.57% |
| 2025-12-24 | 42.12 | 42.19 | 0.01 | 0.02% | 41.95 | 42.32 | 16665 | 7025.49 | 0.52% |
| 2025-12-23 | 42.39 | 42.18 | -0.21 | -0.50% | 42.04 | 42.53 | 19558 | 8268.35 | 0.61% |
| 2025-12-22 | 42.46 | 42.39 | -0.06 | -0.14% | 42.11 | 42.61 | 27212 | 11541.91 | 0.84% |
| 2025-12-19 | 41.58 | 42.45 | 1.42 | 3.46% | 41.56 | 42.57 | 47969 | 20282.35 | 1.49% |
| 2025-12-18 | 41.15 | 41.03 | -0.32 | -0.77% | 41.02 | 41.50 | 17088 | 7047.07 | 0.53% |
| 2025-12-17 | 40.70 | 41.35 | 0.55 | 1.35% | 40.60 | 41.45 | 23116 | 9499.95 | 0.72% |
| 2025-12-16 | 41.92 | 40.80 | -1.07 | -2.56% | 40.45 | 41.92 | 33384 | 13676.87 | 1.04% |
| 2025-12-15 | 41.98 | 41.87 | -0.28 | -0.66% | 41.82 | 42.31 | 15614 | 6561.27 | 0.48% |
| 2025-12-12 | 41.79 | 42.15 | 0.33 | 0.79% | 41.63 | 42.20 | 23387 | 9827.97 | 0.73% |
| 2025-12-11 | 42.04 | 41.82 | -0.24 | -0.57% | 41.77 | 42.52 | 23399 | 9846.62 | 0.73% |
| 2025-12-10 | 42.18 | 42.06 | -0.04 | -0.10% | 41.61 | 42.19 | 20051 | 8401.69 | 0.62% |
| 2025-12-09 | 42.25 | 42.10 | 0.13 | 0.31% | 42.00 | 42.78 | 30928 | 13095.19 | 0.96% |
| 2025-12-08 | 41.78 | 41.97 | 0.27 | 0.65% | 41.78 | 42.19 | 23043 | 9682.23 | 0.71% |
| 2025-12-05 | 41.95 | 41.70 | -0.18 | -0.43% | 41.16 | 41.95 | 21447 | 8896.96 | 0.67% |
| 2025-12-04 | 41.88 | 41.88 | -0.02 | -0.05% | 41.20 | 41.90 | 23504 | 9769.89 | 0.73% |
| 2025-12-03 | 42.00 | 41.90 | -0.13 | -0.31% | 41.71 | 42.17 | 18031 | 7555.64 | 0.56% |
| 2025-12-02 | 42.35 | 42.03 | -0.48 | -1.13% | 41.91 | 42.49 | 17566 | 7389.59 | 0.54% |
| 2025-12-01 | 42.51 | 42.51 | 0.23 | 0.54% | 42.28 | 42.65 | 21202 | 9004.78 | 0.66% |
| 2025-11-28 | 42.20 | 42.28 | 0.07 | 0.17% | 41.91 | 42.35 | 18962 | 7989.27 | 0.59% |
| 2025-11-27 | 42.51 | 42.21 | -0.22 | -0.52% | 42.10 | 42.61 | 20958 | 8873.63 | 0.65% |
| 2025-11-26 | 42.32 | 42.43 | 0.12 | 0.28% | 42.30 | 42.96 | 26509 | 11301.13 | 0.82% |
| 2025-11-25 | 42.12 | 42.31 | 0.40 | 0.95% | 42.03 | 42.52 | 27213 | 11518.23 | 0.84% |
| 2025-11-24 | 41.90 | 41.91 | 0.02 | 0.05% | 41.75 | 42.39 | 27774 | 11684.07 | 0.86% |
西藏药业(600211)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。
