| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 11.20 | 10.90 | -0.40 | -3.54% | 10.90 | 11.34 | 499701 | 55265.36 | 3.67% |
| 2025-11-20 | 11.44 | 11.30 | -0.14 | -1.22% | 11.28 | 11.52 | 353974 | 40240.10 | 2.60% |
| 2025-11-19 | 11.86 | 11.44 | -0.45 | -3.78% | 11.36 | 11.95 | 589471 | 68201.97 | 4.33% |
| 2025-11-18 | 12.28 | 11.89 | -0.41 | -3.33% | 11.87 | 12.29 | 583896 | 70074.81 | 4.29% |
| 2025-11-17 | 12.17 | 12.30 | 0.17 | 1.40% | 12.13 | 12.44 | 514780 | 63228.98 | 3.78% |
| 2025-11-14 | 12.15 | 12.13 | -0.14 | -1.14% | 12.07 | 12.33 | 449826 | 54757.81 | 3.30% |
| 2025-11-13 | 12.13 | 12.27 | 0.13 | 1.07% | 11.99 | 12.37 | 530441 | 64789.98 | 3.89% |
| 2025-11-12 | 12.60 | 12.14 | -0.51 | -4.03% | 12.06 | 12.60 | 847303 | 103728.76 | 6.22% |
| 2025-11-11 | 12.47 | 12.65 | 0.12 | 0.96% | 12.41 | 12.81 | 748593 | 94322.03 | 5.49% |
| 2025-11-10 | 12.73 | 12.53 | -0.19 | -1.49% | 12.42 | 12.77 | 691130 | 86731.91 | 5.07% |
| 2025-11-07 | 12.31 | 12.72 | 0.30 | 2.42% | 12.31 | 12.93 | 1227546 | 155757.80 | 9.01% |
| 2025-11-06 | 12.49 | 12.42 | -0.15 | -1.19% | 12.21 | 12.53 | 652915 | 80670.02 | 4.79% |
| 2025-11-05 | 12.41 | 12.57 | 0.02 | 0.16% | 12.36 | 12.71 | 831009 | 104540.06 | 6.10% |
| 2025-11-04 | 12.46 | 12.55 | 0.09 | 0.72% | 12.37 | 12.71 | 941069 | 117656.02 | 6.91% |
| 2025-11-03 | 12.75 | 12.46 | -0.30 | -2.35% | 12.20 | 12.75 | 1191949 | 147456.95 | 8.75% |
| 2025-10-31 | 11.94 | 12.76 | 1.16 | 10.00% | 11.94 | 12.76 | 1914185 | 239975.33 | 14.05% |
| 2025-10-30 | 11.80 | 11.60 | -0.18 | -1.53% | 11.58 | 11.82 | 411524 | 47958.86 | 3.02% |
| 2025-10-29 | 11.85 | 11.78 | -0.11 | -0.93% | 11.64 | 11.88 | 494202 | 57933.30 | 3.63% |
| 2025-10-28 | 12.00 | 11.89 | -0.17 | -1.41% | 11.86 | 12.03 | 438982 | 52373.83 | 3.29% |
| 2025-10-27 | 11.96 | 12.06 | 0.14 | 1.17% | 11.96 | 12.25 | 522666 | 63232.02 | 3.91% |
| 2025-10-24 | 12.12 | 11.92 | -0.20 | -1.65% | 11.88 | 12.18 | 517281 | 61919.97 | 3.87% |
| 2025-10-23 | 12.32 | 12.12 | -0.21 | -1.70% | 11.90 | 12.39 | 647440 | 78207.53 | 4.85% |
| 2025-10-22 | 12.22 | 12.33 | 0.03 | 0.24% | 12.22 | 12.58 | 665427 | 82583.13 | 4.98% |
| 2025-10-21 | 12.08 | 12.30 | 0.20 | 1.65% | 12.05 | 12.33 | 575770 | 70551.98 | 4.31% |
| 2025-10-20 | 12.07 | 12.10 | 0.03 | 0.25% | 11.97 | 12.27 | 486889 | 58907.57 | 3.64% |
| 2025-10-17 | 12.28 | 12.07 | -0.22 | -1.79% | 12.00 | 12.77 | 755089 | 93687.77 | 5.65% |
| 2025-10-16 | 12.81 | 12.29 | -0.63 | -4.88% | 12.26 | 12.82 | 739577 | 92036.51 | 5.54% |
| 2025-10-15 | 12.87 | 12.92 | 0.09 | 0.70% | 12.68 | 13.08 | 631782 | 81206.27 | 4.73% |
| 2025-10-14 | 13.00 | 12.83 | -0.09 | -0.70% | 12.75 | 13.28 | 989484 | 128713.12 | 7.41% |
| 2025-10-13 | 12.31 | 12.92 | 0.05 | 0.39% | 12.27 | 13.10 | 1016795 | 129285.23 | 7.61% |
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。
