| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 36.86 | 36.59 | -0.24 | -0.65% | 36.47 | 37.08 | 36893 | 13544.97 | 1.14% |
| 2025-06-13 | 38.00 | 36.83 | -1.17 | -3.08% | 36.83 | 38.12 | 56408 | 20988.47 | 1.75% |
| 2025-06-12 | 37.63 | 38.00 | 0.43 | 1.14% | 37.45 | 38.00 | 35470 | 13414.29 | 1.10% |
| 2025-06-11 | 37.65 | 37.57 | -0.08 | -0.21% | 37.45 | 37.85 | 27115 | 10193.92 | 0.84% |
| 2025-06-10 | 37.78 | 37.65 | -0.13 | -0.34% | 37.29 | 38.04 | 39154 | 14785.90 | 1.21% |
| 2025-06-09 | 37.15 | 37.78 | 0.65 | 1.75% | 37.05 | 38.05 | 46196 | 17444.08 | 1.43% |
| 2025-06-06 | 37.38 | 37.13 | -0.21 | -0.56% | 36.96 | 37.51 | 29222 | 10853.09 | 0.91% |
| 2025-06-05 | 37.80 | 37.34 | -0.47 | -1.24% | 37.22 | 38.14 | 35986 | 13490.17 | 1.12% |
| 2025-06-04 | 37.69 | 37.81 | 0.03 | 0.08% | 37.47 | 37.99 | 40400 | 15244.03 | 1.25% |
| 2025-06-03 | 37.40 | 37.78 | 0.74 | 2.00% | 37.05 | 38.18 | 63075 | 23829.20 | 1.96% |
| 2025-05-30 | 36.30 | 37.04 | 0.82 | 2.26% | 36.10 | 37.60 | 68251 | 25241.96 | 2.12% |
| 2025-05-29 | 35.88 | 36.22 | 0.24 | 0.67% | 35.73 | 36.28 | 26064 | 9398.48 | 0.81% |
| 2025-05-28 | 35.71 | 35.98 | 0.20 | 0.56% | 35.61 | 36.06 | 21303 | 7642.21 | 0.66% |
| 2025-05-27 | 35.59 | 35.78 | 0.19 | 0.53% | 35.41 | 35.92 | 20200 | 7215.93 | 0.63% |
| 2025-05-26 | 36.24 | 35.59 | -0.56 | -1.55% | 35.51 | 36.27 | 35301 | 12633.86 | 1.10% |
| 2025-05-23 | 36.05 | 36.15 | 0.08 | 0.22% | 36.04 | 36.60 | 31963 | 11608.95 | 0.99% |
| 2025-05-22 | 36.61 | 36.07 | -0.54 | -1.48% | 36.07 | 36.61 | 31523 | 11420.80 | 0.98% |
| 2025-05-21 | 36.51 | 36.61 | 0.16 | 0.44% | 36.37 | 36.91 | 34645 | 12700.12 | 1.07% |
| 2025-05-20 | 36.11 | 36.45 | 0.33 | 0.91% | 36.10 | 36.63 | 38765 | 14157.73 | 1.20% |
| 2025-05-19 | 36.62 | 36.12 | -0.23 | -0.63% | 35.88 | 36.70 | 32474 | 11721.80 | 1.01% |
| 2025-05-16 | 36.00 | 36.35 | 0.40 | 1.11% | 35.80 | 36.35 | 28462 | 10265.32 | 0.88% |
| 2025-05-15 | 36.04 | 35.95 | -0.08 | -0.22% | 35.88 | 36.19 | 23519 | 8472.76 | 0.73% |
| 2025-05-14 | 36.08 | 36.03 | -0.05 | -0.14% | 35.73 | 36.11 | 25472 | 9142.96 | 0.79% |
| 2025-05-13 | 35.85 | 36.08 | 0.40 | 1.12% | 35.72 | 36.08 | 32538 | 11693.43 | 1.01% |
| 2025-05-12 | 35.88 | 35.68 | -0.16 | -0.45% | 35.56 | 35.96 | 32970 | 11753.59 | 1.02% |
| 2025-05-09 | 36.04 | 35.84 | -0.12 | -0.33% | 35.80 | 36.20 | 27076 | 9741.45 | 0.84% |
| 2025-05-08 | 35.58 | 35.96 | 0.26 | 0.73% | 35.56 | 36.04 | 23826 | 8550.81 | 0.74% |
| 2025-05-07 | 35.82 | 35.70 | 0.01 | 0.03% | 35.54 | 36.30 | 32550 | 11665.05 | 1.01% |
| 2025-05-06 | 35.70 | 35.69 | 0.19 | 0.54% | 35.50 | 35.77 | 31088 | 11066.89 | 0.96% |
| 2025-04-30 | 35.74 | 35.50 | -0.23 | -0.64% | 35.41 | 35.85 | 25788 | 9178.23 | 0.80% |
| 2025-04-29 | 35.80 | 35.73 | -0.40 | -1.11% | 34.93 | 35.80 | 33247 | 11794.27 | 1.03% |
| 2025-04-28 | 36.48 | 36.13 | -0.38 | -1.04% | 36.10 | 36.58 | 24906 | 9035.38 | 0.77% |
| 2025-04-25 | 36.43 | 36.51 | -0.12 | -0.33% | 36.21 | 36.73 | 25482 | 9286.58 | 0.79% |
| 2025-04-24 | 36.53 | 36.63 | 0.18 | 0.49% | 36.38 | 37.23 | 32696 | 12009.66 | 1.01% |
| 2025-04-23 | 36.90 | 36.45 | -0.25 | -0.68% | 36.36 | 37.01 | 29538 | 10797.82 | 0.92% |
| 2025-04-22 | 36.59 | 36.70 | 0.07 | 0.19% | 36.35 | 36.89 | 34257 | 12547.97 | 1.06% |
| 2025-04-21 | 36.86 | 37.36 | 0.51 | 1.38% | 36.73 | 37.38 | 35960 | 13363.39 | 1.12% |
| 2025-04-18 | 36.81 | 36.85 | 0.03 | 0.08% | 36.70 | 37.13 | 21638 | 7976.74 | 0.67% |
| 2025-04-17 | 36.80 | 36.82 | -0.11 | -0.30% | 36.50 | 37.09 | 20028 | 7381.98 | 0.62% |
| 2025-04-16 | 36.99 | 36.93 | -0.15 | -0.40% | 36.43 | 37.06 | 30885 | 11356.57 | 0.96% |
| 2025-04-15 | 36.98 | 37.08 | 0.09 | 0.24% | 36.60 | 37.17 | 28068 | 10360.88 | 0.87% |
| 2025-04-14 | 36.96 | 36.99 | 0.10 | 0.27% | 36.89 | 37.38 | 38977 | 14448.12 | 1.21% |
| 2025-04-11 | 36.58 | 36.89 | -0.05 | -0.14% | 36.53 | 37.24 | 36944 | 13623.38 | 1.15% |
| 2025-04-10 | 36.59 | 36.94 | 0.52 | 1.43% | 36.59 | 37.27 | 54062 | 19971.59 | 1.68% |
| 2025-04-09 | 35.71 | 36.42 | 0.16 | 0.44% | 34.60 | 36.63 | 61084 | 21829.04 | 1.90% |
| 2025-04-08 | 35.67 | 36.26 | 0.89 | 2.52% | 35.60 | 36.74 | 71651 | 25942.43 | 2.22% |
| 2025-04-07 | 37.30 | 35.37 | -3.33 | -8.60% | 34.83 | 37.90 | 107741 | 39238.66 | 3.34% |
| 2025-04-03 | 38.52 | 38.70 | -0.03 | -0.08% | 38.39 | 39.03 | 44760 | 17312.71 | 1.39% |
| 2025-04-02 | 39.15 | 38.73 | -0.29 | -0.74% | 38.60 | 39.17 | 47326 | 18385.52 | 1.47% |
| 2025-04-01 | 38.33 | 39.02 | 0.95 | 2.50% | 38.18 | 39.56 | 98143 | 38431.32 | 3.04% |
| 2025-03-31 | 38.01 | 38.07 | -0.31 | -0.81% | 37.65 | 38.55 | 48569 | 18498.69 | 1.51% |
| 2025-03-28 | 38.40 | 38.38 | -0.06 | -0.16% | 38.32 | 39.11 | 66258 | 25639.20 | 2.06% |
| 2025-03-27 | 37.86 | 38.44 | 0.68 | 1.80% | 37.47 | 38.50 | 57321 | 21855.57 | 1.78% |
| 2025-03-26 | 38.11 | 37.76 | -0.53 | -1.38% | 37.66 | 38.43 | 46086 | 17471.11 | 1.43% |
| 2025-03-25 | 38.41 | 38.29 | -0.02 | -0.05% | 38.02 | 38.56 | 35330 | 13508.49 | 1.10% |
| 2025-03-24 | 38.11 | 38.31 | 0.16 | 0.42% | 38.00 | 38.88 | 59528 | 22827.05 | 1.85% |
| 2025-03-21 | 39.27 | 38.15 | -0.47 | -1.22% | 38.07 | 39.56 | 80420 | 31069.34 | 2.50% |
| 2025-03-20 | 39.27 | 38.62 | -0.68 | -1.73% | 38.58 | 39.56 | 66197 | 25763.63 | 2.05% |
| 2025-03-19 | 38.80 | 39.30 | 0.29 | 0.74% | 38.77 | 40.00 | 102343 | 40351.85 | 3.18% |
| 2025-03-18 | 39.00 | 39.01 | -0.52 | -1.32% | 38.68 | 39.69 | 138322 | 54215.16 | 4.29% |
| 2025-03-17 | 37.40 | 39.53 | 3.59 | 9.99% | 37.40 | 39.53 | 212777 | 82400.38 | 6.60% |
| 2025-03-14 | 35.64 | 35.94 | 0.30 | 0.84% | 35.64 | 36.00 | 38768 | 13908.17 | 1.20% |
| 2025-03-13 | 35.55 | 35.64 | 0.06 | 0.17% | 35.38 | 35.70 | 18373 | 6533.15 | 0.57% |
| 2025-03-12 | 35.83 | 35.58 | -0.09 | -0.25% | 35.50 | 35.84 | 18217 | 6495.87 | 0.57% |
| 2025-03-11 | 35.47 | 35.67 | 0.03 | 0.08% | 35.16 | 35.67 | 19082 | 6771.80 | 0.59% |
| 2025-03-10 | 35.30 | 35.64 | 0.34 | 0.96% | 35.20 | 35.65 | 26830 | 9520.38 | 0.83% |
| 2025-03-07 | 35.21 | 35.30 | 0.09 | 0.26% | 35.01 | 35.49 | 19487 | 6876.94 | 0.60% |
| 2025-03-06 | 34.92 | 35.21 | 0.43 | 1.24% | 34.83 | 35.32 | 30934 | 10863.63 | 0.96% |
| 2025-03-05 | 35.12 | 34.78 | -0.22 | -0.63% | 34.71 | 35.12 | 17483 | 6082.75 | 0.54% |
| 2025-03-04 | 34.84 | 35.00 | 0.07 | 0.20% | 34.76 | 35.13 | 14466 | 5055.92 | 0.45% |
| 2025-03-03 | 34.91 | 34.93 | -0.13 | -0.37% | 34.90 | 35.49 | 24405 | 8573.87 | 0.76% |
| 2025-02-28 | 35.27 | 35.06 | -0.29 | -0.82% | 34.86 | 35.50 | 27201 | 9556.80 | 0.84% |
| 2025-02-27 | 35.16 | 35.35 | 0.19 | 0.54% | 34.90 | 35.35 | 27349 | 9601.71 | 0.85% |
| 2025-02-26 | 34.89 | 35.16 | 0.29 | 0.83% | 34.85 | 35.22 | 20683 | 7250.67 | 0.64% |
| 2025-02-25 | 35.14 | 34.87 | -0.36 | -1.02% | 34.82 | 35.15 | 22733 | 7943.99 | 0.71% |
| 2025-02-24 | 35.60 | 35.23 | -0.37 | -1.04% | 35.10 | 35.62 | 28671 | 10125.34 | 0.89% |
| 2025-02-21 | 35.65 | 35.60 | -0.09 | -0.25% | 35.24 | 35.90 | 28990 | 10289.71 | 0.90% |
| 2025-02-20 | 35.50 | 35.69 | 0.21 | 0.59% | 35.35 | 36.05 | 27513 | 9840.86 | 0.85% |
| 2025-02-19 | 35.45 | 35.48 | 0.10 | 0.28% | 35.22 | 35.57 | 21367 | 7565.97 | 0.66% |
| 2025-02-18 | 36.15 | 35.38 | -0.79 | -2.18% | 35.24 | 36.30 | 34174 | 12181.82 | 1.06% |
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。
