| 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 | 10.01 | 10.07 | 0.00 | 0.00% | 9.99 | 10.12 | 116542 | 11724.23 | 1.27% |
| 2025-04-02 | 10.15 | 10.07 | -0.08 | -0.79% | 10.04 | 10.17 | 94885 | 9579.29 | 1.04% |
| 2025-04-01 | 10.04 | 10.15 | 0.07 | 0.69% | 10.04 | 10.24 | 125788 | 12785.02 | 1.38% |
| 2025-03-31 | 10.14 | 10.08 | -0.13 | -1.27% | 9.96 | 10.20 | 150106 | 15114.54 | 1.64% |
| 2025-03-28 | 10.39 | 10.21 | -0.21 | -2.02% | 10.13 | 10.44 | 177144 | 18138.00 | 1.94% |
| 2025-03-27 | 10.46 | 10.42 | -0.13 | -1.23% | 10.38 | 10.53 | 176383 | 18428.21 | 1.93% |
| 2025-03-26 | 10.49 | 10.55 | 0.04 | 0.38% | 10.49 | 10.70 | 240230 | 25468.72 | 2.63% |
| 2025-03-25 | 10.41 | 10.51 | 0.16 | 1.55% | 10.34 | 10.66 | 267051 | 28004.38 | 2.92% |
| 2025-03-24 | 10.22 | 10.35 | 0.08 | 0.78% | 10.10 | 10.42 | 211467 | 21685.80 | 2.31% |
| 2025-03-21 | 10.34 | 10.27 | -0.11 | -1.06% | 10.21 | 10.46 | 157977 | 16316.10 | 1.73% |
| 2025-03-20 | 10.53 | 10.38 | -0.15 | -1.42% | 10.37 | 10.57 | 152674 | 15943.26 | 1.67% |
| 2025-03-19 | 10.56 | 10.53 | -0.04 | -0.38% | 10.41 | 10.56 | 135715 | 14214.82 | 1.48% |
| 2025-03-18 | 10.55 | 10.57 | 0.02 | 0.19% | 10.53 | 10.69 | 157296 | 16662.69 | 1.72% |
| 2025-03-17 | 10.65 | 10.55 | -0.09 | -0.85% | 10.53 | 10.71 | 178851 | 18956.65 | 1.96% |
| 2025-03-14 | 10.58 | 10.64 | 0.15 | 1.43% | 10.41 | 10.65 | 279927 | 29590.32 | 3.06% |
| 2025-03-13 | 10.48 | 10.49 | 0.02 | 0.19% | 10.31 | 10.53 | 194179 | 20170.83 | 2.12% |
| 2025-03-12 | 10.61 | 10.47 | -0.15 | -1.41% | 10.46 | 10.69 | 223257 | 23533.93 | 2.44% |
| 2025-03-11 | 10.38 | 10.62 | 0.19 | 1.82% | 10.25 | 10.62 | 300495 | 31493.41 | 3.29% |
| 2025-03-10 | 10.40 | 10.43 | 0.12 | 1.16% | 10.33 | 10.54 | 250942 | 26130.40 | 2.74% |
| 2025-03-07 | 10.09 | 10.31 | 0.22 | 2.18% | 10.06 | 10.59 | 426904 | 44377.58 | 4.67% |
| 2025-03-06 | 10.05 | 10.09 | 0.07 | 0.70% | 9.98 | 10.10 | 166766 | 16761.99 | 1.82% |
| 2025-03-05 | 10.12 | 10.02 | -0.08 | -0.79% | 9.89 | 10.12 | 170740 | 17019.18 | 1.87% |
| 2025-03-04 | 10.11 | 10.10 | -0.07 | -0.69% | 9.95 | 10.14 | 186119 | 18673.63 | 2.04% |
| 2025-03-03 | 9.92 | 10.17 | 0.26 | 2.62% | 9.92 | 10.30 | 306409 | 31213.77 | 3.35% |
| 2025-02-28 | 10.12 | 9.91 | -0.24 | -2.36% | 9.90 | 10.14 | 200557 | 20065.08 | 2.19% |
| 2025-02-27 | 10.26 | 10.15 | -0.10 | -0.98% | 10.01 | 10.29 | 235928 | 23904.72 | 2.58% |
| 2025-02-26 | 10.10 | 10.25 | 0.12 | 1.18% | 10.10 | 10.29 | 160329 | 16381.97 | 1.75% |
| 2025-02-25 | 10.17 | 10.13 | -0.08 | -0.78% | 10.08 | 10.36 | 196498 | 20092.22 | 2.15% |
| 2025-02-24 | 10.28 | 10.21 | -0.09 | -0.87% | 10.13 | 10.31 | 180573 | 18461.08 | 1.98% |
| 2025-02-21 | 10.30 | 10.30 | 0.00 | 0.00% | 10.18 | 10.34 | 181874 | 18683.20 | 1.99% |
| 2025-02-20 | 10.35 | 10.30 | -0.10 | -0.96% | 10.25 | 10.42 | 147809 | 15240.44 | 1.62% |
| 2025-02-19 | 10.27 | 10.40 | 0.12 | 1.17% | 10.25 | 10.41 | 150626 | 15566.38 | 1.65% |
| 2025-02-18 | 10.51 | 10.28 | -0.23 | -2.19% | 10.23 | 10.55 | 220067 | 22865.22 | 2.41% |
| 2025-02-17 | 10.74 | 10.51 | -0.23 | -2.14% | 10.45 | 10.74 | 253701 | 26776.28 | 2.78% |
| 2025-02-14 | 10.59 | 10.74 | 0.15 | 1.42% | 10.59 | 10.85 | 258483 | 27709.48 | 2.83% |
| 2025-02-13 | 10.58 | 10.59 | -0.06 | -0.56% | 10.56 | 10.78 | 166947 | 17765.32 | 1.83% |
| 2025-02-12 | 10.47 | 10.65 | 0.11 | 1.04% | 10.41 | 10.77 | 199502 | 21107.38 | 2.18% |
| 2025-02-11 | 10.66 | 10.54 | -0.12 | -1.13% | 10.44 | 10.73 | 169889 | 17870.16 | 1.86% |
| 2025-02-10 | 10.75 | 10.66 | -0.08 | -0.74% | 10.61 | 10.79 | 169629 | 18083.54 | 1.86% |
| 2025-02-07 | 10.59 | 10.74 | 0.13 | 1.23% | 10.56 | 10.87 | 201271 | 21623.05 | 2.20% |
| 2025-02-06 | 10.44 | 10.61 | 0.14 | 1.34% | 10.36 | 10.62 | 144193 | 15176.17 | 1.58% |
| 2025-02-05 | 10.48 | 10.47 | 0.10 | 0.96% | 10.36 | 10.55 | 130906 | 13705.24 | 1.43% |
| 2025-01-27 | 10.56 | 10.37 | -0.09 | -0.86% | 10.36 | 10.68 | 123228 | 12929.74 | 1.35% |
| 2025-01-24 | 10.20 | 10.46 | 0.21 | 2.05% | 10.19 | 10.46 | 114397 | 11845.94 | 1.25% |
| 2025-01-23 | 10.43 | 10.25 | -0.09 | -0.87% | 10.23 | 10.57 | 131862 | 13726.00 | 1.44% |
| 2025-01-22 | 10.38 | 10.34 | -0.10 | -0.96% | 10.28 | 10.47 | 93055 | 9633.24 | 1.02% |
| 2025-01-21 | 10.62 | 10.44 | -0.14 | -1.32% | 10.36 | 10.66 | 109191 | 11423.79 | 1.19% |
| 2025-01-20 | 10.69 | 10.58 | -0.01 | -0.09% | 10.55 | 10.72 | 124388 | 13233.40 | 1.36% |
| 2025-01-17 | 10.43 | 10.59 | 0.12 | 1.15% | 10.40 | 10.63 | 130403 | 13742.44 | 1.43% |
| 2025-01-16 | 10.41 | 10.47 | 0.10 | 0.96% | 10.37 | 10.62 | 172474 | 18094.59 | 1.89% |
| 2025-01-15 | 10.40 | 10.37 | -0.03 | -0.29% | 10.23 | 10.45 | 142832 | 14779.17 | 1.56% |
| 2025-01-14 | 10.17 | 10.40 | 0.24 | 2.36% | 10.09 | 10.45 | 176783 | 18194.89 | 1.93% |
| 2025-01-13 | 9.84 | 10.16 | 0.23 | 2.32% | 9.75 | 10.18 | 142935 | 14339.65 | 1.56% |
| 2025-01-10 | 10.26 | 9.93 | -0.33 | -3.22% | 9.91 | 10.34 | 131906 | 13332.13 | 1.44% |
| 2025-01-09 | 10.08 | 10.26 | 0.09 | 0.88% | 10.02 | 10.30 | 131539 | 13436.10 | 1.44% |
| 2025-01-08 | 10.36 | 10.17 | -0.26 | -2.49% | 9.95 | 10.40 | 190305 | 19281.67 | 2.08% |
| 2025-01-07 | 10.11 | 10.43 | 0.30 | 2.96% | 10.07 | 10.44 | 144357 | 14800.32 | 1.58% |
| 2025-01-06 | 10.07 | 10.13 | 0.00 | 0.00% | 9.95 | 10.39 | 178051 | 18113.43 | 1.95% |
| 2025-01-03 | 10.37 | 10.13 | -0.24 | -2.31% | 10.10 | 10.52 | 173482 | 17902.73 | 1.90% |
| 2025-01-02 | 10.56 | 10.37 | -0.30 | -2.81% | 10.23 | 10.84 | 178003 | 18767.28 | 1.95% |
| 2024-12-31 | 11.02 | 10.67 | -0.35 | -3.18% | 10.66 | 11.10 | 144347 | 15624.44 | 1.58% |
| 2024-12-30 | 11.18 | 11.02 | -0.17 | -1.52% | 10.95 | 11.18 | 125203 | 13813.16 | 1.37% |
| 2024-12-27 | 11.10 | 11.19 | 0.09 | 0.81% | 11.03 | 11.38 | 145975 | 16395.61 | 1.60% |
| 2024-12-26 | 11.00 | 11.10 | 0.10 | 0.91% | 10.97 | 11.22 | 139097 | 15473.39 | 1.52% |
| 2024-12-25 | 11.15 | 11.00 | -0.10 | -0.90% | 10.77 | 11.16 | 171404 | 18728.87 | 1.87% |
| 2024-12-24 | 11.11 | 11.10 | -0.05 | -0.45% | 10.98 | 11.26 | 174621 | 19381.54 | 1.91% |
| 2024-12-23 | 11.65 | 11.15 | -0.50 | -4.29% | 11.11 | 11.75 | 229618 | 26015.22 | 2.51% |
| 2024-12-20 | 11.53 | 11.65 | 0.13 | 1.13% | 11.52 | 11.87 | 169794 | 19854.09 | 1.86% |
| 2024-12-19 | 11.50 | 11.52 | -0.06 | -0.52% | 11.31 | 11.57 | 177446 | 20289.88 | 1.94% |
| 2024-12-18 | 11.76 | 11.58 | -0.16 | -1.36% | 11.51 | 11.84 | 203385 | 23757.88 | 2.22% |
| 2024-12-17 | 12.05 | 11.74 | -0.28 | -2.33% | 11.69 | 12.07 | 204214 | 24214.58 | 2.23% |
| 2024-12-16 | 12.31 | 12.02 | -0.38 | -3.06% | 11.97 | 12.41 | 256152 | 31091.03 | 2.80% |
| 2024-12-13 | 12.72 | 12.40 | -0.43 | -3.35% | 12.36 | 12.90 | 310967 | 39079.25 | 3.40% |
| 2024-12-12 | 12.60 | 12.83 | 0.16 | 1.26% | 12.58 | 13.01 | 317880 | 40766.01 | 3.48% |
| 2024-12-11 | 12.47 | 12.67 | 0.11 | 0.88% | 12.47 | 12.74 | 237800 | 29986.27 | 2.60% |
| 2024-12-10 | 13.26 | 12.56 | -0.44 | -3.38% | 12.50 | 13.35 | 525487 | 67649.48 | 5.75% |
| 2024-12-09 | 12.92 | 13.00 | 0.20 | 1.56% | 12.83 | 13.27 | 458191 | 59852.75 | 5.01% |
| 2024-12-06 | 12.15 | 12.80 | 0.65 | 5.35% | 12.15 | 12.97 | 560385 | 70989.23 | 6.13% |
| 2024-12-05 | 12.01 | 12.15 | 0.07 | 0.58% | 11.92 | 12.33 | 213556 | 25973.27 | 2.34% |
| 2024-12-04 | 12.52 | 12.08 | -0.45 | -3.59% | 12.02 | 12.57 | 335055 | 41032.08 | 3.66% |
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。
