| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 36.71 | 36.17 | -0.33 | -0.90% | 36.11 | 36.77 | 31949 | 11631.76 | 0.99% |
| 2025-02-14 | 36.33 | 36.50 | 0.19 | 0.52% | 36.33 | 36.89 | 28003 | 10245.94 | 0.87% |
| 2025-02-13 | 36.28 | 36.31 | 0.02 | 0.06% | 36.20 | 36.65 | 28878 | 10530.15 | 0.90% |
| 2025-02-12 | 36.30 | 36.29 | -0.10 | -0.27% | 36.07 | 36.45 | 18223 | 6604.74 | 0.57% |
| 2025-02-11 | 36.50 | 36.39 | -0.11 | -0.30% | 36.02 | 36.66 | 21723 | 7873.14 | 0.67% |
| 2025-02-10 | 36.41 | 36.50 | 0.09 | 0.25% | 36.18 | 36.67 | 22786 | 8316.45 | 0.71% |
| 2025-02-07 | 36.10 | 36.41 | 0.30 | 0.83% | 35.90 | 36.67 | 29381 | 10692.11 | 0.91% |
| 2025-02-06 | 35.74 | 36.11 | 0.23 | 0.64% | 35.53 | 36.17 | 22611 | 8118.93 | 0.70% |
| 2025-02-05 | 36.00 | 35.88 | -0.11 | -0.31% | 35.81 | 36.19 | 18744 | 6749.22 | 0.58% |
| 2025-01-27 | 35.80 | 35.99 | 0.27 | 0.76% | 35.68 | 36.29 | 16366 | 5894.69 | 0.51% |
| 2025-01-24 | 35.72 | 35.72 | -0.05 | -0.14% | 35.50 | 35.97 | 15820 | 5646.09 | 0.49% |
| 2025-01-23 | 36.18 | 35.77 | -0.11 | -0.31% | 35.76 | 36.35 | 19006 | 6847.78 | 0.59% |
| 2025-01-22 | 36.03 | 35.88 | -0.20 | -0.55% | 35.76 | 36.20 | 13376 | 4803.61 | 0.41% |
| 2025-01-21 | 36.00 | 36.08 | 0.27 | 0.75% | 35.45 | 36.15 | 16021 | 5738.44 | 0.50% |
| 2025-01-20 | 36.20 | 36.07 | 0.03 | 0.08% | 36.03 | 36.59 | 18556 | 6727.85 | 0.58% |
| 2025-01-17 | 35.42 | 36.04 | 0.46 | 1.29% | 35.42 | 36.16 | 16221 | 5823.71 | 0.50% |
| 2025-01-16 | 35.61 | 35.58 | -0.03 | -0.08% | 35.38 | 36.13 | 19357 | 6928.18 | 0.60% |
| 2025-01-15 | 35.75 | 35.61 | -0.22 | -0.61% | 35.51 | 35.85 | 13954 | 4968.83 | 0.43% |
| 2025-01-14 | 34.91 | 35.83 | 0.93 | 2.66% | 34.90 | 35.88 | 23949 | 8496.54 | 0.74% |
| 2025-01-13 | 34.66 | 34.90 | -0.06 | -0.17% | 34.66 | 35.12 | 14738 | 5140.68 | 0.46% |
| 2025-01-10 | 35.26 | 34.96 | -0.47 | -1.33% | 34.92 | 35.62 | 17519 | 6178.24 | 0.54% |
| 2025-01-09 | 35.35 | 35.43 | -0.17 | -0.48% | 35.02 | 35.65 | 17310 | 6132.61 | 0.54% |
| 2025-01-08 | 35.85 | 35.60 | -0.48 | -1.33% | 34.92 | 36.16 | 28604 | 10168.49 | 0.89% |
| 2025-01-07 | 36.51 | 36.08 | -0.42 | -1.15% | 35.66 | 36.55 | 25189 | 9071.18 | 0.78% |
| 2025-01-06 | 35.83 | 36.50 | 0.76 | 2.13% | 35.82 | 37.10 | 34929 | 12755.89 | 1.08% |
| 2025-01-03 | 35.60 | 35.74 | 0.04 | 0.11% | 35.60 | 36.68 | 29150 | 10533.66 | 0.90% |
| 2025-01-02 | 36.73 | 35.70 | -1.24 | -3.36% | 35.53 | 36.98 | 33482 | 12165.45 | 1.04% |
| 2024-12-31 | 37.70 | 36.94 | -0.78 | -2.07% | 36.94 | 37.92 | 27230 | 10179.81 | 0.84% |
| 2024-12-30 | 37.60 | 37.72 | 0.12 | 0.32% | 37.42 | 37.95 | 25498 | 9623.76 | 0.79% |
| 2024-12-27 | 37.33 | 37.60 | 0.27 | 0.72% | 37.09 | 37.71 | 22716 | 8514.53 | 0.70% |
| 2024-12-26 | 37.20 | 37.33 | 0.02 | 0.05% | 37.18 | 37.42 | 17599 | 6564.32 | 0.55% |
| 2024-12-25 | 37.53 | 37.31 | -0.09 | -0.24% | 37.07 | 37.72 | 19833 | 7396.91 | 0.62% |
| 2024-12-24 | 36.82 | 37.40 | 0.53 | 1.44% | 36.71 | 37.45 | 21393 | 7977.29 | 0.66% |
| 2024-12-23 | 37.29 | 36.87 | -0.37 | -0.99% | 36.80 | 37.58 | 23831 | 8868.80 | 0.74% |
| 2024-12-20 | 37.00 | 37.24 | 0.12 | 0.32% | 36.91 | 37.48 | 17586 | 6556.56 | 0.55% |
| 2024-12-19 | 36.81 | 37.12 | 0.09 | 0.24% | 36.66 | 37.20 | 20631 | 7610.75 | 0.64% |
| 2024-12-18 | 37.13 | 37.03 | 0.11 | 0.30% | 36.81 | 37.25 | 19406 | 7187.52 | 0.60% |
| 2024-12-17 | 36.96 | 36.92 | -0.04 | -0.11% | 36.71 | 37.40 | 23628 | 8747.75 | 0.73% |
| 2024-12-16 | 37.40 | 36.96 | -0.52 | -1.39% | 36.91 | 37.59 | 28622 | 10640.26 | 0.89% |
| 2024-12-13 | 38.50 | 37.48 | -1.13 | -2.93% | 37.44 | 38.50 | 39395 | 14930.91 | 1.22% |
| 2024-12-12 | 38.15 | 38.61 | 0.45 | 1.18% | 37.92 | 38.68 | 41558 | 15970.80 | 1.29% |
| 2024-12-11 | 37.74 | 38.16 | 0.43 | 1.14% | 37.61 | 38.21 | 33657 | 12783.53 | 1.04% |
| 2024-12-10 | 37.95 | 37.73 | 0.48 | 1.29% | 37.65 | 38.25 | 41510 | 15727.30 | 1.29% |
| 2024-12-09 | 37.64 | 37.25 | -0.27 | -0.72% | 37.19 | 37.86 | 27599 | 10347.66 | 0.86% |
| 2024-12-06 | 36.99 | 37.52 | 0.52 | 1.41% | 36.89 | 37.56 | 28798 | 10747.00 | 0.89% |
| 2024-12-05 | 36.88 | 37.00 | 0.05 | 0.14% | 36.72 | 37.15 | 18137 | 6700.65 | 0.56% |
| 2024-12-04 | 37.31 | 36.95 | -0.41 | -1.10% | 36.85 | 37.59 | 28136 | 10479.84 | 0.87% |
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。
