| 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 | 16.06 | 16.46 | 0.46 | 2.88% | 16.00 | 16.83 | 184093 | 30368.69 | 1.65% |
| 2026-03-24 | 16.01 | 16.00 | 0.19 | 1.20% | 15.75 | 16.14 | 119952 | 19109.53 | 1.07% |
| 2026-03-23 | 17.17 | 15.81 | -1.40 | -8.13% | 15.60 | 17.18 | 217210 | 35148.98 | 1.95% |
| 2026-03-20 | 17.20 | 17.21 | 0.08 | 0.47% | 17.01 | 17.62 | 146732 | 25478.58 | 1.31% |
| 2026-03-19 | 17.11 | 17.13 | 0.01 | 0.06% | 16.90 | 17.33 | 130983 | 22399.67 | 1.17% |
| 2026-03-18 | 17.34 | 17.12 | -0.28 | -1.61% | 17.01 | 17.58 | 152998 | 26316.08 | 1.37% |
| 2026-03-17 | 16.70 | 17.40 | 0.70 | 4.19% | 16.70 | 17.80 | 272912 | 47734.67 | 2.44% |
| 2026-03-16 | 16.94 | 16.70 | -0.27 | -1.59% | 16.61 | 17.21 | 136845 | 23101.94 | 1.23% |
| 2026-03-13 | 16.62 | 16.97 | 0.31 | 1.86% | 16.61 | 17.34 | 171684 | 29338.75 | 1.54% |
| 2026-03-12 | 16.11 | 16.66 | 0.51 | 3.16% | 16.06 | 16.88 | 161817 | 26816.54 | 1.45% |
| 2026-03-11 | 16.33 | 16.15 | -0.21 | -1.28% | 16.10 | 16.39 | 101953 | 16507.85 | 0.91% |
| 2026-03-10 | 16.30 | 16.36 | 0.25 | 1.55% | 16.27 | 16.80 | 112173 | 18503.62 | 1.00% |
| 2026-03-09 | 16.18 | 16.11 | -0.31 | -1.89% | 15.80 | 16.37 | 141979 | 22800.25 | 1.27% |
| 2026-03-06 | 16.29 | 16.42 | 0.12 | 0.74% | 16.15 | 16.57 | 103854 | 17060.06 | 0.93% |
| 2026-03-05 | 16.99 | 16.30 | -0.48 | -2.86% | 16.21 | 17.05 | 135560 | 22481.90 | 1.21% |
| 2026-03-04 | 16.90 | 16.78 | -0.28 | -1.64% | 16.70 | 17.56 | 169373 | 28919.30 | 1.52% |
| 2026-03-03 | 17.07 | 17.06 | 0.04 | 0.24% | 16.71 | 17.52 | 169740 | 29096.73 | 1.52% |
| 2026-03-02 | 17.14 | 17.02 | -0.44 | -2.52% | 16.88 | 17.40 | 175453 | 29919.74 | 1.57% |
| 2026-02-27 | 16.70 | 17.46 | 0.88 | 5.31% | 16.66 | 17.58 | 288190 | 49742.50 | 2.58% |
| 2026-02-26 | 16.43 | 16.58 | 0.14 | 0.85% | 16.38 | 16.78 | 184392 | 30691.38 | 1.65% |
| 2026-02-25 | 16.30 | 16.44 | 0.21 | 1.29% | 16.22 | 16.52 | 130028 | 21332.43 | 1.16% |
| 2026-02-24 | 16.78 | 16.23 | -0.29 | -1.76% | 16.18 | 17.07 | 202309 | 33307.96 | 1.81% |
| 2026-02-13 | 16.54 | 16.52 | -0.02 | -0.12% | 16.50 | 16.88 | 123592 | 20604.03 | 1.11% |
| 2026-02-12 | 16.88 | 16.54 | -0.36 | -2.13% | 16.27 | 16.88 | 237392 | 39259.18 | 2.13% |
| 2026-02-11 | 17.05 | 16.90 | -0.17 | -1.00% | 16.58 | 17.07 | 161289 | 27173.81 | 1.44% |
| 2026-02-10 | 17.34 | 17.07 | -0.28 | -1.61% | 16.65 | 17.34 | 249458 | 42177.86 | 2.23% |
| 2026-02-09 | 17.53 | 17.35 | -0.05 | -0.29% | 17.23 | 17.65 | 201946 | 35146.96 | 1.81% |
| 2026-02-06 | 17.80 | 17.40 | -0.55 | -3.06% | 17.38 | 17.94 | 158718 | 27874.46 | 1.42% |
| 2026-02-05 | 17.48 | 17.95 | 0.40 | 2.28% | 17.46 | 18.08 | 254301 | 45457.69 | 2.28% |
| 2026-02-04 | 16.98 | 17.55 | 0.40 | 2.33% | 16.97 | 17.60 | 186902 | 32505.45 | 1.67% |
| 2026-02-03 | 17.23 | 17.15 | 0.11 | 0.65% | 16.86 | 17.61 | 180755 | 31111.18 | 1.62% |
| 2026-02-02 | 17.11 | 17.04 | -0.17 | -0.99% | 17.03 | 17.88 | 264631 | 46242.61 | 2.37% |
| 2026-01-30 | 17.05 | 17.21 | 0.27 | 1.59% | 17.03 | 17.55 | 196843 | 34109.30 | 1.76% |
| 2026-01-29 | 16.80 | 16.94 | 0.04 | 0.24% | 16.68 | 17.11 | 160613 | 27116.04 | 1.44% |
| 2026-01-28 | 17.08 | 16.90 | -0.28 | -1.63% | 16.87 | 17.27 | 133100 | 22652.39 | 1.19% |
| 2026-01-27 | 17.50 | 17.18 | -0.32 | -1.83% | 16.96 | 17.56 | 151346 | 25944.55 | 1.36% |
| 2026-01-26 | 17.49 | 17.50 | 0.00 | 0.00% | 17.25 | 17.76 | 176366 | 30727.22 | 1.58% |
| 2026-01-23 | 17.84 | 17.50 | -0.34 | -1.91% | 17.41 | 18.00 | 160380 | 28353.20 | 1.44% |
| 2026-01-22 | 17.88 | 17.84 | 0.01 | 0.06% | 17.55 | 18.12 | 153977 | 27540.85 | 1.38% |
| 2026-01-21 | 17.85 | 17.83 | -0.13 | -0.72% | 17.51 | 18.00 | 181575 | 32166.08 | 1.63% |
| 2026-01-20 | 17.51 | 17.96 | 0.44 | 2.51% | 17.38 | 18.00 | 184504 | 32693.84 | 1.65% |
| 2026-01-19 | 16.71 | 17.52 | 0.80 | 4.78% | 16.57 | 17.73 | 250284 | 43622.48 | 2.24% |
| 2026-01-16 | 17.12 | 16.72 | -0.69 | -3.96% | 16.58 | 17.25 | 241898 | 40816.97 | 2.17% |
| 2026-01-15 | 18.00 | 17.41 | 0.05 | 0.29% | 17.12 | 18.22 | 270048 | 47037.17 | 2.42% |
| 2026-01-14 | 17.33 | 17.36 | -0.08 | -0.46% | 17.10 | 17.68 | 206756 | 35915.32 | 1.85% |
| 2026-01-13 | 17.31 | 17.44 | -0.02 | -0.11% | 17.16 | 17.50 | 203945 | 35324.17 | 1.83% |
| 2026-01-12 | 17.10 | 17.46 | 0.44 | 2.59% | 17.02 | 17.80 | 324568 | 56345.36 | 2.91% |
| 2026-01-09 | 17.01 | 17.02 | -0.05 | -0.29% | 16.82 | 17.28 | 170801 | 29061.82 | 1.53% |
| 2026-01-08 | 16.98 | 17.07 | -0.06 | -0.35% | 16.66 | 17.30 | 177380 | 30050.00 | 1.59% |
| 2026-01-07 | 16.60 | 17.13 | 0.61 | 3.69% | 16.54 | 17.47 | 303081 | 51754.82 | 2.71% |
| 2026-01-06 | 16.35 | 16.52 | 0.13 | 0.79% | 16.21 | 16.83 | 230181 | 38134.08 | 2.06% |
| 2026-01-05 | 16.73 | 16.39 | -0.36 | -2.15% | 16.11 | 16.73 | 204258 | 33314.70 | 1.83% |
| 2025-12-31 | 16.37 | 16.75 | 0.67 | 4.17% | 16.20 | 16.84 | 221228 | 36739.34 | 1.98% |
| 2025-12-30 | 16.20 | 16.08 | -0.16 | -0.99% | 16.07 | 16.37 | 113786 | 18401.08 | 1.02% |
| 2025-12-29 | 16.45 | 16.24 | -0.27 | -1.64% | 16.20 | 16.45 | 105971 | 17269.15 | 0.95% |
| 2025-12-26 | 16.40 | 16.51 | 0.10 | 0.61% | 16.35 | 16.73 | 133457 | 22070.85 | 1.20% |
| 2025-12-25 | 16.56 | 16.41 | -0.17 | -1.03% | 16.39 | 16.72 | 161281 | 26649.40 | 1.44% |
| 2025-12-24 | 16.24 | 16.58 | 0.24 | 1.47% | 16.15 | 16.71 | 199925 | 32878.14 | 1.79% |
| 2025-12-23 | 16.69 | 16.34 | -0.56 | -3.31% | 16.25 | 16.85 | 223611 | 36826.70 | 2.00% |
| 2025-12-22 | 17.00 | 16.90 | -0.22 | -1.29% | 16.62 | 17.00 | 266993 | 44939.89 | 2.39% |
| 2025-12-19 | 16.47 | 17.12 | 0.49 | 2.95% | 16.47 | 17.19 | 275842 | 46672.43 | 2.47% |
| 2025-12-18 | 16.47 | 16.63 | 0.00 | 0.00% | 16.35 | 16.81 | 215892 | 35996.06 | 1.93% |
| 2025-12-17 | 16.20 | 16.63 | 0.68 | 4.26% | 15.95 | 16.96 | 371262 | 61564.68 | 3.32% |
| 2025-12-16 | 15.31 | 15.95 | 0.57 | 3.71% | 15.31 | 16.13 | 236260 | 37453.96 | 2.12% |
| 2025-12-15 | 15.14 | 15.38 | 0.26 | 1.72% | 15.14 | 15.50 | 148275 | 22809.84 | 1.33% |
| 2025-12-12 | 15.34 | 15.12 | -0.13 | -0.85% | 15.12 | 15.48 | 212802 | 32520.20 | 1.91% |
| 2025-12-11 | 15.36 | 15.25 | -0.15 | -0.97% | 15.15 | 15.45 | 82411 | 12583.43 | 0.74% |
| 2025-12-10 | 15.25 | 15.40 | 0.23 | 1.52% | 15.10 | 15.45 | 91013 | 13925.71 | 0.82% |
| 2025-12-09 | 15.73 | 15.17 | -0.63 | -3.99% | 15.07 | 15.81 | 181312 | 27811.10 | 1.62% |
| 2025-12-08 | 15.89 | 15.80 | -0.09 | -0.57% | 15.52 | 15.95 | 133385 | 20898.42 | 1.19% |
| 2025-12-05 | 16.04 | 15.89 | -0.17 | -1.06% | 15.75 | 16.08 | 112134 | 17780.25 | 1.00% |
| 2025-12-04 | 15.90 | 16.06 | 0.07 | 0.44% | 15.67 | 16.21 | 197774 | 31636.29 | 1.77% |
| 2025-12-03 | 15.60 | 15.99 | 0.33 | 2.11% | 15.56 | 16.40 | 287144 | 46180.11 | 2.57% |
| 2025-12-02 | 15.51 | 15.66 | 0.04 | 0.26% | 15.48 | 15.95 | 150419 | 23596.54 | 1.35% |
| 2025-12-01 | 15.30 | 15.62 | 0.34 | 2.23% | 15.29 | 15.62 | 162558 | 25163.19 | 1.46% |
| 2025-11-28 | 15.31 | 15.28 | -0.07 | -0.46% | 15.10 | 15.39 | 84263 | 12850.49 | 0.75% |
| 2025-11-27 | 15.49 | 15.35 | -0.15 | -0.97% | 15.16 | 15.54 | 126093 | 19290.33 | 1.13% |
| 2025-11-26 | 15.58 | 15.50 | -0.12 | -0.77% | 15.39 | 15.82 | 112769 | 17497.85 | 1.01% |
| 2025-11-25 | 15.65 | 15.62 | -0.04 | -0.26% | 15.50 | 15.78 | 134966 | 21111.45 | 1.21% |
| 2025-11-24 | 15.35 | 15.66 | 0.33 | 2.15% | 15.35 | 15.88 | 176566 | 27669.57 | 1.58% |
首旅酒店(600258)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。
