| 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 | 9.16 | 9.35 | 0.18 | 1.96% | 9.14 | 9.36 | 218813 | 20295.04 | 1.61% |
| 2026-03-24 | 8.98 | 9.17 | 0.34 | 3.85% | 8.82 | 9.17 | 336451 | 30310.59 | 2.47% |
| 2026-03-23 | 9.31 | 8.83 | -0.65 | -6.86% | 8.77 | 9.31 | 436200 | 39380.84 | 3.20% |
| 2026-03-20 | 9.80 | 9.48 | -0.36 | -3.66% | 9.46 | 9.91 | 280212 | 27027.58 | 2.06% |
| 2026-03-19 | 10.10 | 9.84 | -0.36 | -3.53% | 9.82 | 10.12 | 305361 | 30291.49 | 2.24% |
| 2026-03-18 | 10.31 | 10.20 | -0.11 | -1.07% | 10.08 | 10.35 | 236476 | 24018.88 | 1.74% |
| 2026-03-17 | 10.60 | 10.31 | -0.24 | -2.27% | 10.30 | 10.61 | 300599 | 31423.86 | 2.21% |
| 2026-03-16 | 10.71 | 10.55 | -0.27 | -2.50% | 10.50 | 10.77 | 350964 | 37163.98 | 2.58% |
| 2026-03-13 | 10.62 | 10.82 | 0.20 | 1.88% | 10.60 | 11.00 | 444381 | 48274.86 | 3.26% |
| 2026-03-12 | 10.82 | 10.62 | -0.24 | -2.21% | 10.55 | 10.83 | 256523 | 27339.84 | 1.88% |
| 2026-03-11 | 10.82 | 10.86 | 0.04 | 0.37% | 10.79 | 10.92 | 220894 | 23965.15 | 1.62% |
| 2026-03-10 | 10.81 | 10.82 | 0.08 | 0.74% | 10.76 | 10.89 | 177213 | 19170.96 | 1.30% |
| 2026-03-09 | 10.73 | 10.74 | -0.15 | -1.38% | 10.63 | 10.80 | 231626 | 24794.61 | 1.70% |
| 2026-03-06 | 10.68 | 10.89 | 0.21 | 1.97% | 10.67 | 10.93 | 266987 | 28859.18 | 1.96% |
| 2026-03-05 | 10.53 | 10.68 | 0.24 | 2.30% | 10.53 | 10.79 | 276504 | 29469.15 | 2.03% |
| 2026-03-04 | 10.58 | 10.44 | -0.19 | -1.79% | 10.42 | 10.69 | 285293 | 30002.77 | 2.09% |
| 2026-03-03 | 11.07 | 10.63 | -0.44 | -3.97% | 10.63 | 11.18 | 415622 | 45083.30 | 3.05% |
| 2026-03-02 | 11.20 | 11.07 | -0.35 | -3.06% | 11.04 | 11.27 | 352192 | 39238.67 | 2.58% |
| 2026-02-27 | 11.40 | 11.42 | 0.02 | 0.18% | 11.32 | 11.48 | 250652 | 28564.72 | 1.84% |
| 2026-02-26 | 11.30 | 11.40 | 0.10 | 0.88% | 11.28 | 11.49 | 299575 | 34105.07 | 2.20% |
| 2026-02-25 | 11.29 | 11.30 | -0.01 | -0.09% | 11.26 | 11.46 | 347825 | 39496.59 | 2.55% |
| 2026-02-24 | 11.28 | 11.31 | 0.17 | 1.53% | 11.14 | 11.36 | 257801 | 29086.80 | 1.89% |
| 2026-02-13 | 11.15 | 11.14 | -0.01 | -0.09% | 11.13 | 11.35 | 166022 | 18603.46 | 1.22% |
| 2026-02-12 | 11.15 | 11.15 | -0.05 | -0.45% | 11.15 | 11.31 | 232848 | 26097.82 | 1.71% |
| 2026-02-11 | 11.20 | 11.20 | -0.25 | -2.18% | 11.06 | 11.47 | 512419 | 57577.92 | 3.76% |
| 2026-02-10 | 10.75 | 11.45 | 0.69 | 6.41% | 10.68 | 11.84 | 573067 | 64441.21 | 4.21% |
| 2026-02-09 | 10.71 | 10.76 | 0.07 | 0.65% | 10.71 | 10.79 | 154482 | 16607.00 | 1.13% |
| 2026-02-06 | 10.64 | 10.69 | 0.04 | 0.38% | 10.60 | 10.73 | 149112 | 15929.68 | 1.09% |
| 2026-02-05 | 10.65 | 10.65 | -0.07 | -0.65% | 10.63 | 10.76 | 159551 | 17044.43 | 1.17% |
| 2026-02-04 | 10.65 | 10.72 | 0.03 | 0.28% | 10.60 | 10.73 | 195923 | 20936.92 | 1.44% |
| 2026-02-03 | 10.62 | 10.69 | 0.09 | 0.85% | 10.54 | 10.69 | 233737 | 24842.42 | 1.72% |
| 2026-02-02 | 10.77 | 10.60 | -0.20 | -1.85% | 10.60 | 10.86 | 256119 | 27405.19 | 1.88% |
| 2026-01-30 | 11.05 | 10.80 | -0.26 | -2.35% | 10.77 | 11.05 | 408703 | 44391.39 | 3.00% |
| 2026-01-29 | 11.37 | 11.06 | -0.59 | -5.06% | 11.05 | 11.37 | 775903 | 86509.01 | 5.69% |
| 2026-01-28 | 11.53 | 11.65 | 0.11 | 0.95% | 11.33 | 11.80 | 610344 | 70655.13 | 4.48% |
| 2026-01-27 | 11.45 | 11.54 | 0.00 | 0.00% | 11.35 | 11.64 | 432205 | 49790.68 | 3.17% |
| 2026-01-26 | 11.89 | 11.54 | -0.39 | -3.27% | 11.51 | 11.89 | 587912 | 68441.44 | 4.32% |
| 2026-01-23 | 11.82 | 11.93 | 0.04 | 0.34% | 11.73 | 12.05 | 786328 | 93322.88 | 5.77% |
| 2026-01-22 | 11.50 | 11.89 | 0.36 | 3.12% | 11.39 | 12.05 | 994597 | 116756.73 | 7.30% |
| 2026-01-21 | 11.65 | 11.53 | -0.27 | -2.29% | 11.46 | 11.72 | 817752 | 94246.93 | 6.00% |
| 2026-01-20 | 11.31 | 11.80 | 0.45 | 3.96% | 11.29 | 11.82 | 1350422 | 157881.52 | 9.91% |
| 2026-01-19 | 11.25 | 11.35 | 0.10 | 0.89% | 11.21 | 11.38 | 586156 | 66227.09 | 4.30% |
| 2026-01-16 | 10.92 | 11.25 | 0.33 | 3.02% | 10.92 | 11.72 | 1203748 | 137027.08 | 8.84% |
| 2026-01-15 | 11.05 | 10.92 | -0.16 | -1.44% | 10.86 | 11.07 | 374796 | 41037.16 | 2.75% |
| 2026-01-14 | 11.16 | 11.08 | -0.08 | -0.72% | 10.96 | 11.32 | 566662 | 63177.94 | 4.16% |
| 2026-01-13 | 11.45 | 11.16 | -0.28 | -2.45% | 11.15 | 11.56 | 642649 | 72705.23 | 4.72% |
| 2026-01-12 | 11.29 | 11.44 | 0.15 | 1.33% | 11.25 | 11.50 | 515908 | 58751.50 | 3.79% |
| 2026-01-09 | 11.28 | 11.29 | 0.01 | 0.09% | 11.19 | 11.34 | 321655 | 36247.73 | 2.36% |
| 2026-01-08 | 11.12 | 11.28 | 0.13 | 1.17% | 11.09 | 11.31 | 362542 | 40759.30 | 2.66% |
| 2026-01-07 | 11.20 | 11.15 | -0.09 | -0.80% | 11.12 | 11.26 | 264417 | 29550.45 | 1.94% |
| 2026-01-06 | 11.07 | 11.24 | 0.16 | 1.44% | 11.03 | 11.24 | 374317 | 41896.83 | 2.75% |
| 2026-01-05 | 11.01 | 11.08 | 0.05 | 0.45% | 10.96 | 11.08 | 261660 | 28888.05 | 1.92% |
| 2025-12-31 | 11.05 | 11.03 | -0.05 | -0.45% | 10.91 | 11.09 | 251813 | 27701.66 | 1.85% |
| 2025-12-30 | 11.06 | 11.08 | -0.03 | -0.27% | 10.99 | 11.18 | 280892 | 31124.27 | 2.06% |
| 2025-12-29 | 11.16 | 11.11 | -0.05 | -0.45% | 11.08 | 11.23 | 278042 | 30996.77 | 2.04% |
| 2025-12-26 | 11.23 | 11.16 | -0.12 | -1.06% | 11.13 | 11.34 | 363892 | 40819.94 | 2.67% |
| 2025-12-25 | 11.20 | 11.28 | 0.14 | 1.26% | 11.05 | 11.41 | 555276 | 62450.82 | 4.08% |
| 2025-12-24 | 10.88 | 11.14 | 0.22 | 2.01% | 10.88 | 11.21 | 515081 | 57323.03 | 3.78% |
| 2025-12-23 | 10.90 | 10.92 | 0.00 | 0.00% | 10.85 | 11.03 | 233817 | 25564.77 | 1.72% |
| 2025-12-22 | 10.85 | 10.92 | 0.09 | 0.83% | 10.85 | 10.97 | 221256 | 24172.40 | 1.62% |
| 2025-12-19 | 10.70 | 10.83 | 0.13 | 1.21% | 10.67 | 10.85 | 248041 | 26740.92 | 1.82% |
| 2025-12-18 | 10.70 | 10.70 | -0.06 | -0.56% | 10.67 | 10.83 | 194867 | 20962.08 | 1.43% |
| 2025-12-17 | 10.70 | 10.76 | 0.06 | 0.56% | 10.53 | 10.78 | 280073 | 29835.43 | 2.06% |
| 2025-12-16 | 10.95 | 10.70 | -0.31 | -2.82% | 10.66 | 11.00 | 371694 | 40010.17 | 2.73% |
| 2025-12-15 | 10.80 | 11.01 | 0.19 | 1.76% | 10.79 | 11.21 | 461602 | 51073.04 | 3.39% |
| 2025-12-12 | 10.78 | 10.82 | -0.01 | -0.09% | 10.77 | 10.95 | 172295 | 18694.36 | 1.26% |
| 2025-12-11 | 11.03 | 10.83 | -0.23 | -2.08% | 10.81 | 11.06 | 242014 | 26379.55 | 1.78% |
| 2025-12-10 | 10.89 | 11.06 | 0.14 | 1.28% | 10.83 | 11.08 | 258942 | 28476.30 | 1.90% |
| 2025-12-09 | 11.03 | 10.92 | -0.13 | -1.18% | 10.90 | 11.07 | 230473 | 25279.61 | 1.69% |
| 2025-12-08 | 11.03 | 11.05 | 0.02 | 0.18% | 11.01 | 11.10 | 226375 | 25005.32 | 1.66% |
| 2025-12-05 | 10.88 | 11.03 | 0.20 | 1.85% | 10.77 | 11.06 | 251915 | 27552.62 | 1.85% |
| 2025-12-04 | 10.96 | 10.83 | -0.13 | -1.19% | 10.77 | 11.00 | 249133 | 27022.66 | 1.83% |
| 2025-12-03 | 11.09 | 10.96 | -0.20 | -1.79% | 10.92 | 11.15 | 291941 | 32112.91 | 2.14% |
| 2025-12-02 | 11.17 | 11.16 | -0.04 | -0.36% | 11.03 | 11.29 | 262578 | 29250.67 | 1.93% |
| 2025-12-01 | 11.20 | 11.20 | -0.01 | -0.09% | 11.14 | 11.26 | 225123 | 25192.73 | 1.65% |
| 2025-11-28 | 10.98 | 11.21 | 0.20 | 1.82% | 10.95 | 11.22 | 279170 | 30984.63 | 2.05% |
| 2025-11-27 | 11.10 | 11.01 | -0.12 | -1.08% | 11.00 | 11.16 | 239798 | 26558.88 | 1.76% |
| 2025-11-26 | 11.23 | 11.13 | -0.09 | -0.80% | 11.10 | 11.34 | 294567 | 33009.59 | 2.16% |
| 2025-11-25 | 11.15 | 11.22 | 0.07 | 0.63% | 11.06 | 11.27 | 292628 | 32798.37 | 2.15% |
| 2025-11-24 | 10.92 | 11.15 | 0.25 | 2.29% | 10.88 | 11.20 | 348450 | 38473.30 | 2.56% |
西藏天路(600326)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。
