| 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 | 17.90 | 18.34 | 1.06 | 6.13% | 17.61 | 18.35 | 570616 | 102512.43 | 6.24% |
| 2026-02-02 | 17.50 | 17.28 | -1.65 | -8.72% | 17.25 | 18.40 | 846532 | 151161.44 | 9.26% |
| 2026-01-30 | 19.68 | 18.93 | -1.57 | -7.66% | 18.45 | 19.72 | 1085184 | 204937.27 | 11.87% |
| 2026-01-29 | 21.65 | 20.50 | -0.90 | -4.21% | 20.35 | 22.12 | 1086861 | 228423.22 | 11.89% |
| 2026-01-28 | 20.58 | 21.40 | 1.01 | 4.95% | 20.00 | 21.76 | 1009613 | 211336.31 | 11.04% |
| 2026-01-27 | 20.91 | 20.39 | -0.66 | -3.14% | 19.83 | 21.10 | 879473 | 179042.09 | 9.62% |
| 2026-01-26 | 21.88 | 21.05 | 0.07 | 0.33% | 20.80 | 22.09 | 1096648 | 234186.02 | 12.00% |
| 2026-01-23 | 19.98 | 20.98 | 1.51 | 7.76% | 19.85 | 21.16 | 954748 | 196391.97 | 10.44% |
| 2026-01-22 | 19.25 | 19.47 | -0.09 | -0.46% | 19.25 | 19.86 | 658644 | 128549.48 | 7.20% |
| 2026-01-21 | 18.24 | 19.56 | 1.32 | 7.24% | 18.15 | 19.91 | 1036379 | 197540.08 | 11.34% |
| 2026-01-20 | 18.54 | 18.24 | -0.05 | -0.27% | 17.69 | 18.89 | 632861 | 115062.71 | 6.92% |
| 2026-01-19 | 18.14 | 18.29 | 0.22 | 1.22% | 17.56 | 18.59 | 688527 | 125223.00 | 7.53% |
| 2026-01-16 | 19.10 | 18.07 | -1.15 | -5.98% | 18.03 | 19.67 | 1148383 | 214389.62 | 12.56% |
| 2026-01-15 | 18.94 | 19.22 | 0.24 | 1.26% | 18.86 | 19.94 | 912180 | 177167.69 | 9.98% |
| 2026-01-14 | 19.24 | 18.98 | 0.06 | 0.32% | 18.58 | 19.59 | 1249339 | 238365.27 | 13.67% |
| 2026-01-13 | 17.73 | 18.92 | 1.20 | 6.77% | 17.51 | 19.49 | 1501264 | 281480.50 | 16.42% |
| 2026-01-12 | 17.40 | 17.72 | 0.82 | 4.85% | 17.28 | 17.99 | 905547 | 159462.64 | 9.91% |
| 2026-01-09 | 15.86 | 16.90 | 0.93 | 5.82% | 15.86 | 17.12 | 1013473 | 168957.39 | 11.09% |
| 2026-01-08 | 15.88 | 15.97 | -0.11 | -0.68% | 15.67 | 16.57 | 777741 | 125397.86 | 8.51% |
| 2026-01-07 | 16.12 | 16.08 | 0.15 | 0.94% | 15.90 | 16.67 | 823874 | 133478.31 | 9.01% |
| 2026-01-06 | 15.60 | 15.93 | 0.59 | 3.85% | 15.52 | 16.09 | 790329 | 125290.81 | 8.64% |
| 2026-01-05 | 15.50 | 15.34 | 0.30 | 1.99% | 15.05 | 15.57 | 599407 | 91697.86 | 6.56% |
| 2025-12-31 | 15.20 | 15.04 | -0.08 | -0.53% | 14.92 | 15.45 | 481274 | 73034.36 | 5.26% |
| 2025-12-30 | 14.71 | 15.12 | -0.21 | -1.37% | 14.62 | 15.36 | 631432 | 94581.33 | 6.91% |
| 2025-12-29 | 15.48 | 15.33 | 0.28 | 1.86% | 15.20 | 15.99 | 1058499 | 164828.14 | 11.58% |
| 2025-12-26 | 14.45 | 15.05 | 0.89 | 6.29% | 14.35 | 15.27 | 883213 | 130759.30 | 9.66% |
| 2025-12-25 | 14.10 | 14.16 | -0.17 | -1.19% | 13.96 | 14.24 | 341564 | 48139.11 | 3.74% |
| 2025-12-24 | 14.35 | 14.33 | 0.07 | 0.49% | 14.18 | 14.47 | 368515 | 52639.59 | 4.03% |
| 2025-12-23 | 14.10 | 14.26 | 0.17 | 1.21% | 14.03 | 14.43 | 474514 | 67650.69 | 5.19% |
| 2025-12-22 | 13.93 | 14.09 | 0.31 | 2.25% | 13.93 | 14.23 | 450082 | 63526.16 | 4.92% |
| 2025-12-19 | 13.46 | 13.78 | 0.32 | 2.38% | 13.27 | 13.86 | 395673 | 53887.77 | 4.33% |
| 2025-12-18 | 13.45 | 13.46 | -0.14 | -1.03% | 13.42 | 13.80 | 324105 | 44024.41 | 3.55% |
| 2025-12-17 | 13.22 | 13.60 | 0.60 | 4.62% | 13.15 | 13.65 | 530254 | 71033.54 | 5.80% |
| 2025-12-16 | 13.30 | 13.00 | -0.31 | -2.33% | 12.87 | 13.30 | 361248 | 47057.87 | 3.95% |
| 2025-12-15 | 13.43 | 13.31 | -0.29 | -2.13% | 13.13 | 13.60 | 431257 | 57580.48 | 4.72% |
| 2025-12-12 | 14.04 | 13.60 | -0.19 | -1.38% | 13.53 | 14.16 | 512038 | 70643.07 | 5.60% |
| 2025-12-11 | 14.07 | 13.79 | -0.17 | -1.22% | 13.75 | 14.20 | 424748 | 59410.90 | 4.65% |
| 2025-12-10 | 13.83 | 13.96 | 0.13 | 0.94% | 13.70 | 14.07 | 336752 | 46743.07 | 3.68% |
| 2025-12-09 | 14.22 | 13.83 | -0.56 | -3.89% | 13.81 | 14.24 | 460450 | 64320.82 | 5.04% |
| 2025-12-08 | 14.00 | 14.39 | 0.41 | 2.93% | 13.93 | 14.44 | 511535 | 72699.59 | 5.60% |
| 2025-12-05 | 13.78 | 13.98 | 0.20 | 1.45% | 13.59 | 14.04 | 359793 | 49786.37 | 3.94% |
| 2025-12-04 | 14.08 | 13.78 | -0.22 | -1.57% | 13.76 | 14.23 | 363119 | 50642.08 | 3.97% |
| 2025-12-03 | 14.34 | 14.00 | -0.26 | -1.82% | 13.93 | 14.43 | 394987 | 55682.93 | 4.32% |
| 2025-12-02 | 14.40 | 14.26 | -0.35 | -2.40% | 14.22 | 14.47 | 327847 | 46882.42 | 3.59% |
| 2025-12-01 | 14.74 | 14.61 | 0.12 | 0.83% | 14.48 | 14.98 | 561335 | 82511.95 | 6.14% |
| 2025-11-28 | 14.05 | 14.49 | 0.44 | 3.13% | 14.01 | 14.73 | 593400 | 85832.66 | 6.49% |
| 2025-11-27 | 14.26 | 14.05 | -0.22 | -1.54% | 14.03 | 14.37 | 463759 | 65710.43 | 5.07% |
| 2025-11-26 | 14.64 | 14.27 | -0.19 | -1.31% | 14.20 | 14.71 | 525342 | 75721.89 | 5.75% |
| 2025-11-25 | 13.89 | 14.46 | 0.71 | 5.16% | 13.75 | 14.64 | 864535 | 122727.80 | 9.46% |
| 2025-11-24 | 14.50 | 13.75 | -1.16 | -7.78% | 13.42 | 14.60 | 1180798 | 161834.64 | 12.92% |
| 2025-11-21 | 15.72 | 14.91 | -1.66 | -10.02% | 14.91 | 15.77 | 747525 | 112847.59 | 8.18% |
| 2025-11-20 | 16.42 | 16.57 | 0.18 | 1.10% | 16.21 | 17.17 | 1291181 | 216348.64 | 14.12% |
| 2025-11-19 | 16.24 | 16.39 | 0.24 | 1.49% | 15.99 | 17.15 | 1225920 | 202491.58 | 13.41% |
| 2025-11-18 | 16.74 | 16.15 | -0.49 | -2.94% | 16.01 | 17.48 | 1349189 | 224185.62 | 14.76% |
| 2025-11-17 | 16.30 | 16.64 | 0.55 | 3.42% | 16.25 | 16.89 | 1160674 | 192315.41 | 12.70% |
| 2025-11-14 | 15.99 | 16.09 | 0.07 | 0.44% | 15.99 | 16.63 | 1184955 | 192905.69 | 12.96% |
| 2025-11-13 | 14.98 | 16.02 | 1.03 | 6.87% | 14.98 | 16.49 | 1620529 | 259775.67 | 17.73% |
| 2025-11-12 | 14.75 | 14.99 | 0.16 | 1.08% | 14.43 | 15.30 | 695188 | 103800.16 | 7.60% |
| 2025-11-11 | 14.60 | 14.83 | 0.22 | 1.51% | 14.57 | 15.05 | 621774 | 92228.61 | 6.80% |
| 2025-11-10 | 14.80 | 14.61 | -0.06 | -0.41% | 14.53 | 15.29 | 968505 | 143903.05 | 10.59% |
| 2025-11-07 | 14.46 | 14.67 | 0.20 | 1.38% | 14.34 | 14.86 | 712281 | 104111.06 | 7.79% |
| 2025-11-06 | 14.15 | 14.47 | 0.30 | 2.12% | 14.00 | 14.66 | 647768 | 93087.35 | 7.09% |
| 2025-11-05 | 13.66 | 14.17 | 0.28 | 2.02% | 13.52 | 14.36 | 591307 | 82423.29 | 6.47% |
| 2025-11-04 | 14.07 | 13.89 | -0.26 | -1.84% | 13.73 | 14.38 | 428649 | 59925.45 | 4.69% |
| 2025-11-03 | 14.21 | 14.15 | -0.11 | -0.77% | 13.80 | 14.37 | 517835 | 72721.96 | 5.66% |
| 2025-10-31 | 14.20 | 14.26 | -0.07 | -0.49% | 14.16 | 14.77 | 904284 | 130706.02 | 9.89% |
| 2025-10-30 | 13.83 | 14.33 | 0.42 | 3.02% | 13.79 | 14.63 | 1129407 | 160658.44 | 12.35% |
| 2025-10-29 | 13.36 | 13.91 | 0.54 | 4.04% | 13.32 | 13.95 | 707562 | 96812.83 | 7.74% |
| 2025-10-28 | 13.46 | 13.37 | -0.07 | -0.52% | 13.30 | 13.72 | 600123 | 80979.18 | 6.56% |
| 2025-10-27 | 13.50 | 13.44 | -0.02 | -0.15% | 13.25 | 13.61 | 448591 | 60194.79 | 4.91% |
| 2025-10-24 | 13.30 | 13.46 | 0.22 | 1.66% | 13.29 | 13.89 | 626965 | 85261.32 | 6.86% |
| 2025-10-23 | 12.90 | 13.24 | 0.28 | 2.16% | 12.60 | 13.29 | 446881 | 57777.51 | 4.89% |
| 2025-10-22 | 12.92 | 12.96 | -0.21 | -1.59% | 12.68 | 13.03 | 340467 | 43879.26 | 3.72% |
| 2025-10-21 | 13.04 | 13.17 | 0.22 | 1.70% | 13.01 | 13.40 | 382366 | 50647.84 | 4.18% |
| 2025-10-20 | 13.15 | 12.95 | -0.11 | -0.84% | 12.88 | 13.24 | 362167 | 47206.34 | 3.96% |
| 2025-10-17 | 13.52 | 13.06 | -0.36 | -2.68% | 12.93 | 13.96 | 617009 | 82693.18 | 6.75% |
| 2025-10-16 | 13.66 | 13.42 | -0.23 | -1.68% | 13.36 | 13.76 | 428703 | 58096.16 | 4.69% |
| 2025-10-15 | 13.75 | 13.65 | 0.01 | 0.07% | 13.32 | 13.80 | 462907 | 62698.44 | 5.06% |
| 2025-10-14 | 13.94 | 13.64 | 0.00 | 0.00% | 13.48 | 14.24 | 853201 | 118634.01 | 9.33% |
| 2025-10-13 | 13.15 | 13.64 | -0.09 | -0.66% | 13.15 | 13.73 | 624384 | 83584.80 | 6.83% |
西藏珠峰(600338)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。
