| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 9.36 | 9.34 | 0.28 | 3.09% | 9.28 | 9.53 | 264828 | 24924.04 | 2.90% |
| 2025-04-28 | 9.18 | 9.06 | -0.14 | -1.52% | 9.01 | 9.18 | 95161 | 8641.80 | 1.04% |
| 2025-04-25 | 9.14 | 9.20 | 0.04 | 0.44% | 9.14 | 9.28 | 90262 | 8316.31 | 0.99% |
| 2025-04-24 | 9.30 | 9.16 | -0.11 | -1.19% | 9.13 | 9.39 | 122045 | 11298.12 | 1.33% |
| 2025-04-23 | 9.30 | 9.27 | -0.03 | -0.32% | 9.23 | 9.37 | 93360 | 8674.06 | 1.02% |
| 2025-04-22 | 9.23 | 9.30 | 0.08 | 0.87% | 9.15 | 9.36 | 113522 | 10510.08 | 1.24% |
| 2025-04-21 | 9.08 | 9.22 | 0.18 | 1.99% | 9.02 | 9.25 | 114769 | 10538.62 | 1.26% |
| 2025-04-18 | 8.96 | 9.04 | 0.01 | 0.11% | 8.92 | 9.08 | 79395 | 7135.73 | 0.87% |
| 2025-04-17 | 8.97 | 9.03 | -0.01 | -0.11% | 8.97 | 9.11 | 75545 | 6844.19 | 0.83% |
| 2025-04-16 | 9.17 | 9.04 | -0.15 | -1.63% | 8.93 | 9.20 | 111002 | 10027.86 | 1.21% |
| 2025-04-15 | 9.32 | 9.19 | -0.09 | -0.97% | 9.14 | 9.32 | 109725 | 10107.99 | 1.20% |
| 2025-04-14 | 9.30 | 9.28 | 0.07 | 0.76% | 9.24 | 9.36 | 144714 | 13454.97 | 1.58% |
| 2025-04-11 | 9.10 | 9.21 | 0.05 | 0.55% | 9.06 | 9.28 | 144650 | 13324.95 | 1.58% |
| 2025-04-10 | 9.06 | 9.16 | 0.23 | 2.58% | 9.00 | 9.31 | 228207 | 20922.11 | 2.50% |
| 2025-04-09 | 8.70 | 8.93 | -0.01 | -0.11% | 8.26 | 9.04 | 288960 | 25045.66 | 3.16% |
| 2025-04-08 | 8.91 | 8.94 | -0.12 | -1.32% | 8.60 | 9.08 | 321328 | 28378.64 | 3.51% |
| 2025-04-07 | 9.40 | 9.06 | -1.01 | -10.03% | 9.06 | 9.49 | 242786 | 22236.98 | 2.66% |
| 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% |
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。
