| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 12.33 | 12.33 | 0.12 | 0.98% | 12.21 | 12.49 | 495123 | 61123.43 | 5.42% |
| 2025-08-22 | 12.25 | 12.21 | -0.08 | -0.65% | 12.11 | 12.43 | 400658 | 48880.95 | 4.38% |
| 2025-08-21 | 12.46 | 12.29 | 0.08 | 0.66% | 12.25 | 12.82 | 662986 | 82925.40 | 7.25% |
| 2025-08-20 | 11.98 | 12.21 | 0.19 | 1.58% | 11.87 | 12.38 | 512663 | 62476.03 | 5.61% |
| 2025-08-19 | 11.98 | 12.02 | 0.01 | 0.08% | 11.81 | 12.16 | 410707 | 49150.91 | 4.49% |
| 2025-08-18 | 11.95 | 12.01 | 0.12 | 1.01% | 11.87 | 12.08 | 378765 | 45322.57 | 4.14% |
| 2025-08-15 | 11.69 | 11.89 | 0.20 | 1.71% | 11.64 | 11.92 | 266126 | 31546.82 | 2.91% |
| 2025-08-14 | 12.00 | 11.69 | -0.35 | -2.91% | 11.65 | 12.05 | 366053 | 43324.35 | 4.00% |
| 2025-08-13 | 11.95 | 12.04 | 0.07 | 0.58% | 11.89 | 12.08 | 396558 | 47556.38 | 4.34% |
| 2025-08-12 | 11.95 | 11.97 | -0.09 | -0.75% | 11.73 | 12.17 | 422863 | 50268.87 | 4.63% |
| 2025-08-11 | 12.30 | 12.06 | 0.36 | 3.08% | 11.80 | 12.42 | 675364 | 81344.31 | 7.39% |
| 2025-08-08 | 11.49 | 11.70 | 0.23 | 2.01% | 11.41 | 11.76 | 394464 | 45793.67 | 4.31% |
| 2025-08-07 | 11.57 | 11.47 | -0.03 | -0.26% | 11.27 | 11.58 | 327553 | 37361.17 | 3.58% |
| 2025-08-06 | 11.69 | 11.50 | -0.19 | -1.63% | 11.44 | 11.69 | 355541 | 41029.53 | 3.89% |
| 2025-08-05 | 11.70 | 11.69 | -0.01 | -0.09% | 11.64 | 11.76 | 198976 | 23268.68 | 2.18% |
| 2025-08-04 | 11.62 | 11.70 | 0.05 | 0.43% | 11.50 | 11.70 | 216275 | 25073.48 | 2.37% |
| 2025-08-01 | 11.75 | 11.65 | -0.10 | -0.85% | 11.63 | 11.85 | 200502 | 23479.84 | 2.19% |
| 2025-07-31 | 12.01 | 11.75 | -0.39 | -3.21% | 11.66 | 12.07 | 454959 | 53800.00 | 4.98% |
| 2025-07-30 | 12.24 | 12.14 | -0.10 | -0.82% | 12.01 | 12.44 | 389068 | 47560.80 | 4.26% |
| 2025-07-29 | 12.18 | 12.24 | -0.03 | -0.24% | 12.07 | 12.33 | 365758 | 44639.90 | 4.00% |
| 2025-07-28 | 12.30 | 12.27 | -0.18 | -1.45% | 12.02 | 12.36 | 455584 | 55653.04 | 4.98% |
| 2025-07-25 | 12.75 | 12.45 | -0.39 | -3.04% | 12.38 | 13.04 | 796031 | 100166.08 | 8.71% |
| 2025-07-24 | 11.75 | 12.84 | 0.89 | 7.45% | 11.75 | 12.98 | 1173120 | 146364.67 | 12.83% |
| 2025-07-23 | 12.50 | 11.95 | -0.94 | -7.29% | 11.92 | 12.56 | 1171299 | 142353.52 | 12.81% |
| 2025-07-22 | 11.90 | 12.94 | 1.18 | 10.03% | 11.65 | 12.94 | 1584781 | 198102.62 | 17.33% |
| 2025-07-21 | 11.65 | 11.76 | 0.74 | 6.72% | 11.38 | 11.89 | 893882 | 104483.32 | 9.78% |
| 2025-07-18 | 10.75 | 11.02 | 0.32 | 2.99% | 10.72 | 11.07 | 383255 | 41995.39 | 4.19% |
| 2025-07-17 | 10.38 | 10.70 | 0.29 | 2.79% | 10.37 | 11.08 | 577297 | 61805.16 | 6.31% |
| 2025-07-16 | 10.51 | 10.41 | -0.71 | -6.38% | 10.25 | 10.75 | 762681 | 79493.59 | 8.34% |
| 2025-07-15 | 11.35 | 11.12 | -0.24 | -2.11% | 11.07 | 11.49 | 299381 | 33572.50 | 3.27% |
| 2025-07-14 | 11.32 | 11.36 | 0.10 | 0.89% | 11.31 | 11.54 | 301571 | 34464.95 | 3.30% |
| 2025-07-11 | 11.18 | 11.26 | 0.10 | 0.90% | 11.15 | 11.42 | 231032 | 26051.47 | 2.53% |
| 2025-07-10 | 11.10 | 11.16 | 0.03 | 0.27% | 11.09 | 11.19 | 120105 | 13381.59 | 1.31% |
| 2025-07-09 | 11.27 | 11.13 | -0.12 | -1.07% | 11.12 | 11.39 | 180461 | 20218.40 | 1.97% |
| 2025-07-08 | 11.00 | 11.25 | 0.23 | 2.09% | 10.97 | 11.26 | 184698 | 20679.91 | 2.02% |
| 2025-07-07 | 10.94 | 11.02 | 0.03 | 0.27% | 10.89 | 11.12 | 128641 | 14173.81 | 1.41% |
| 2025-07-04 | 11.18 | 10.99 | -0.29 | -2.57% | 10.94 | 11.18 | 232622 | 25622.16 | 2.54% |
| 2025-07-03 | 11.35 | 11.28 | -0.05 | -0.44% | 11.16 | 11.36 | 245437 | 27582.21 | 2.68% |
| 2025-07-02 | 10.95 | 11.33 | 0.26 | 2.35% | 10.92 | 11.55 | 385374 | 43434.51 | 4.22% |
| 2025-07-01 | 11.11 | 11.07 | -0.02 | -0.18% | 10.85 | 11.13 | 216277 | 23703.50 | 2.37% |
| 2025-06-30 | 11.15 | 11.09 | 0.08 | 0.73% | 11.02 | 11.19 | 309713 | 34369.66 | 3.39% |
| 2025-06-27 | 10.55 | 11.01 | 0.51 | 4.86% | 10.55 | 11.29 | 476362 | 52234.29 | 5.21% |
| 2025-06-26 | 10.52 | 10.50 | -0.01 | -0.10% | 10.48 | 10.72 | 180342 | 19063.95 | 1.97% |
| 2025-06-25 | 10.43 | 10.51 | 0.04 | 0.38% | 10.40 | 10.54 | 140038 | 14661.55 | 1.53% |
| 2025-06-24 | 10.47 | 10.47 | 0.16 | 1.55% | 10.35 | 10.52 | 157483 | 16453.52 | 1.72% |
| 2025-06-23 | 10.13 | 10.31 | 0.18 | 1.78% | 10.04 | 10.35 | 166762 | 17119.88 | 1.82% |
| 2025-06-20 | 10.11 | 10.13 | 0.01 | 0.10% | 10.08 | 10.28 | 124961 | 12710.09 | 1.37% |
| 2025-06-19 | 10.24 | 10.12 | -0.13 | -1.27% | 10.08 | 10.34 | 117186 | 11932.83 | 1.28% |
| 2025-06-18 | 10.32 | 10.25 | -0.12 | -1.16% | 10.20 | 10.40 | 122377 | 12553.15 | 1.34% |
| 2025-06-17 | 10.36 | 10.37 | 0.01 | 0.10% | 10.35 | 10.50 | 105525 | 10987.22 | 1.15% |
| 2025-06-16 | 10.42 | 10.36 | -0.10 | -0.96% | 10.30 | 10.50 | 172992 | 17989.41 | 1.89% |
| 2025-06-13 | 10.45 | 10.46 | -0.07 | -0.66% | 10.44 | 10.68 | 200404 | 21108.76 | 2.19% |
| 2025-06-12 | 10.29 | 10.53 | 0.19 | 1.84% | 10.22 | 10.64 | 232388 | 24325.19 | 2.54% |
| 2025-06-11 | 10.08 | 10.34 | 0.26 | 2.58% | 10.01 | 10.43 | 233646 | 24086.91 | 2.56% |
| 2025-06-10 | 10.16 | 10.08 | -0.06 | -0.59% | 10.00 | 10.24 | 121218 | 12286.67 | 1.33% |
| 2025-06-09 | 10.15 | 10.14 | -0.02 | -0.20% | 10.09 | 10.17 | 106761 | 10810.85 | 1.17% |
| 2025-06-06 | 9.97 | 10.16 | 0.20 | 2.01% | 9.97 | 10.20 | 143070 | 14494.92 | 1.56% |
| 2025-06-05 | 10.02 | 9.96 | -0.08 | -0.80% | 9.91 | 10.08 | 79097 | 7895.66 | 0.87% |
| 2025-06-04 | 9.81 | 10.04 | 0.23 | 2.34% | 9.80 | 10.07 | 114280 | 11437.83 | 1.25% |
| 2025-06-03 | 9.75 | 9.81 | 0.06 | 0.62% | 9.66 | 9.84 | 106939 | 10462.74 | 1.17% |
| 2025-05-30 | 9.83 | 9.75 | -0.13 | -1.32% | 9.66 | 9.88 | 97236 | 9473.06 | 1.06% |
| 2025-05-29 | 9.83 | 9.88 | 0.07 | 0.71% | 9.79 | 9.94 | 84154 | 8310.27 | 0.92% |
| 2025-05-28 | 9.88 | 9.81 | -0.08 | -0.81% | 9.81 | 9.94 | 69552 | 6857.51 | 0.76% |
| 2025-05-27 | 9.95 | 9.89 | -0.08 | -0.80% | 9.81 | 9.97 | 96330 | 9515.52 | 1.05% |
| 2025-05-26 | 9.89 | 9.97 | 0.08 | 0.81% | 9.85 | 10.03 | 92998 | 9269.81 | 1.02% |
| 2025-05-23 | 10.00 | 9.89 | -0.10 | -1.00% | 9.89 | 10.10 | 100802 | 10065.29 | 1.10% |
| 2025-05-22 | 10.05 | 9.99 | -0.13 | -1.28% | 9.99 | 10.16 | 86375 | 8684.73 | 0.94% |
| 2025-05-21 | 10.10 | 10.12 | 0.03 | 0.30% | 10.06 | 10.14 | 90739 | 9168.70 | 0.99% |
| 2025-05-20 | 10.11 | 10.09 | -0.02 | -0.20% | 10.01 | 10.13 | 99995 | 10066.04 | 1.09% |
| 2025-05-19 | 9.97 | 10.11 | 0.14 | 1.40% | 9.85 | 10.18 | 142568 | 14382.78 | 1.56% |
| 2025-05-16 | 9.96 | 9.97 | 0.02 | 0.20% | 9.96 | 10.12 | 102864 | 10311.45 | 1.13% |
| 2025-05-15 | 10.10 | 9.95 | -0.22 | -2.16% | 9.94 | 10.19 | 144092 | 14476.35 | 1.58% |
| 2025-05-14 | 9.89 | 10.17 | 0.30 | 3.04% | 9.80 | 10.22 | 247952 | 24924.17 | 2.71% |
| 2025-05-13 | 9.93 | 9.87 | 0.07 | 0.71% | 9.79 | 9.94 | 117355 | 11570.67 | 1.28% |
| 2025-05-12 | 9.78 | 9.80 | 0.08 | 0.82% | 9.71 | 9.83 | 113703 | 11122.96 | 1.24% |
| 2025-05-09 | 9.81 | 9.72 | -0.05 | -0.51% | 9.70 | 9.82 | 103948 | 10129.03 | 1.14% |
| 2025-05-08 | 9.77 | 9.77 | -0.05 | -0.51% | 9.70 | 9.84 | 118754 | 11618.61 | 1.30% |
| 2025-05-07 | 9.72 | 9.82 | 0.17 | 1.76% | 9.59 | 9.88 | 250184 | 24359.77 | 2.74% |
| 2025-05-06 | 9.40 | 9.65 | 0.28 | 2.99% | 9.40 | 9.65 | 179478 | 17135.79 | 1.96% |
| 2025-04-30 | 9.30 | 9.37 | 0.03 | 0.32% | 9.30 | 9.48 | 143807 | 13517.69 | 1.57% |
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。
