| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.09 | 15.58 | 0.77 | 5.20% | 14.92 | 15.60 | 60616 | 9256.55 | 2.67% |
| 2026-03-23 | 16.01 | 14.81 | -1.31 | -8.13% | 14.65 | 16.01 | 85640 | 13028.39 | 3.77% |
| 2026-03-20 | 16.26 | 16.12 | -0.20 | -1.23% | 16.10 | 16.51 | 39316 | 6407.46 | 1.73% |
| 2026-03-19 | 16.50 | 16.32 | -0.30 | -1.81% | 16.22 | 16.70 | 37025 | 6085.23 | 1.63% |
| 2026-03-18 | 16.56 | 16.62 | 0.06 | 0.36% | 16.32 | 16.66 | 36080 | 5941.32 | 1.59% |
| 2026-03-17 | 16.84 | 16.56 | -0.29 | -1.72% | 16.55 | 16.97 | 41690 | 6981.88 | 1.84% |
| 2026-03-16 | 16.56 | 16.85 | 0.24 | 1.44% | 16.56 | 16.85 | 48815 | 8163.57 | 2.15% |
| 2026-03-13 | 16.58 | 16.61 | 0.02 | 0.12% | 16.52 | 16.89 | 51195 | 8550.94 | 2.26% |
| 2026-03-12 | 16.70 | 16.59 | -0.11 | -0.66% | 16.55 | 16.76 | 33065 | 5501.54 | 1.46% |
| 2026-03-11 | 16.72 | 16.70 | 0.05 | 0.30% | 16.56 | 16.79 | 43181 | 7193.78 | 1.90% |
| 2026-03-10 | 16.65 | 16.65 | 0.23 | 1.40% | 16.43 | 16.74 | 47756 | 7938.75 | 2.10% |
| 2026-03-09 | 16.16 | 16.42 | 0.08 | 0.49% | 16.10 | 16.47 | 44238 | 7202.11 | 1.95% |
| 2026-03-06 | 15.84 | 16.34 | 0.50 | 3.16% | 15.84 | 16.37 | 61472 | 9977.64 | 2.71% |
| 2026-03-05 | 15.99 | 15.84 | -0.06 | -0.38% | 15.80 | 16.13 | 41464 | 6627.64 | 1.83% |
| 2026-03-04 | 15.81 | 15.90 | 0.12 | 0.76% | 15.60 | 15.99 | 44022 | 6968.52 | 1.94% |
| 2026-03-03 | 15.97 | 15.78 | -0.06 | -0.38% | 15.77 | 16.18 | 49976 | 7972.59 | 2.20% |
| 2026-03-02 | 16.16 | 15.84 | -0.58 | -3.53% | 15.82 | 16.34 | 67104 | 10740.32 | 2.96% |
| 2026-02-27 | 16.36 | 16.42 | 0.08 | 0.49% | 16.30 | 16.44 | 28405 | 4655.16 | 1.25% |
| 2026-02-26 | 16.52 | 16.34 | -0.18 | -1.09% | 16.28 | 16.65 | 44602 | 7310.42 | 1.97% |
| 2026-02-25 | 16.36 | 16.52 | 0.17 | 1.04% | 16.31 | 16.54 | 33051 | 5449.67 | 1.46% |
| 2026-02-24 | 16.59 | 16.35 | -0.10 | -0.61% | 16.26 | 16.64 | 39001 | 6378.83 | 1.72% |
| 2026-02-13 | 16.55 | 16.45 | -0.01 | -0.06% | 16.43 | 16.63 | 32487 | 5372.39 | 1.43% |
| 2026-02-12 | 16.81 | 16.46 | -0.34 | -2.02% | 16.45 | 16.87 | 52468 | 8701.53 | 2.31% |
| 2026-02-11 | 17.18 | 16.80 | -0.45 | -2.61% | 16.78 | 17.20 | 72255 | 12191.39 | 3.18% |
| 2026-02-10 | 16.92 | 17.25 | 0.33 | 1.95% | 16.70 | 17.26 | 67269 | 11457.49 | 2.96% |
| 2026-02-09 | 16.77 | 16.92 | 0.23 | 1.38% | 16.69 | 17.00 | 46392 | 7817.23 | 2.04% |
| 2026-02-06 | 17.13 | 16.69 | -0.39 | -2.28% | 16.56 | 17.20 | 68238 | 11426.21 | 3.01% |
| 2026-02-05 | 16.56 | 17.08 | 0.43 | 2.58% | 16.50 | 17.44 | 104433 | 17845.34 | 4.60% |
| 2026-02-04 | 16.51 | 16.65 | 0.14 | 0.85% | 16.43 | 16.72 | 39480 | 6560.57 | 1.74% |
| 2026-02-03 | 16.45 | 16.51 | 0.11 | 0.67% | 16.34 | 16.64 | 50262 | 8277.67 | 2.21% |
| 2026-02-02 | 16.49 | 16.40 | -0.22 | -1.32% | 16.32 | 16.84 | 53199 | 8826.36 | 2.34% |
| 2026-01-30 | 16.49 | 16.62 | 0.13 | 0.79% | 16.40 | 16.83 | 75412 | 12579.85 | 3.32% |
| 2026-01-29 | 16.34 | 16.49 | 0.21 | 1.29% | 15.99 | 16.52 | 54266 | 8869.95 | 2.39% |
| 2026-01-28 | 16.60 | 16.28 | -0.33 | -1.99% | 16.20 | 16.67 | 67952 | 11114.91 | 2.99% |
| 2026-01-27 | 16.90 | 16.61 | -0.41 | -2.41% | 16.41 | 17.09 | 82958 | 13774.42 | 3.66% |
| 2026-01-26 | 17.64 | 17.02 | -0.61 | -3.46% | 16.87 | 17.65 | 94955 | 16261.39 | 4.18% |
| 2026-01-23 | 17.28 | 17.63 | 0.34 | 1.97% | 17.24 | 17.63 | 69960 | 12246.93 | 3.08% |
| 2026-01-22 | 17.21 | 17.29 | 0.05 | 0.29% | 16.95 | 17.36 | 65468 | 11243.70 | 2.88% |
| 2026-01-21 | 17.38 | 17.24 | -0.19 | -1.09% | 17.01 | 17.38 | 65456 | 11238.53 | 2.88% |
| 2026-01-20 | 17.44 | 17.43 | 0.03 | 0.17% | 17.34 | 17.73 | 99318 | 17403.20 | 4.38% |
| 2026-01-19 | 16.80 | 17.40 | 0.42 | 2.47% | 16.80 | 17.44 | 111935 | 19331.28 | 4.93% |
| 2026-01-16 | 17.13 | 16.98 | -0.37 | -2.13% | 16.95 | 17.65 | 129803 | 22275.57 | 5.72% |
| 2026-01-15 | 17.98 | 17.35 | -0.42 | -2.36% | 17.30 | 18.15 | 185374 | 32643.27 | 8.17% |
| 2026-01-14 | 17.50 | 17.77 | 0.40 | 2.30% | 17.39 | 17.97 | 151369 | 26820.31 | 6.67% |
| 2026-01-13 | 17.55 | 17.37 | -0.18 | -1.03% | 17.32 | 17.78 | 99149 | 17414.66 | 4.37% |
| 2026-01-12 | 17.33 | 17.55 | 0.27 | 1.56% | 17.19 | 17.57 | 63833 | 11115.69 | 2.81% |
| 2026-01-09 | 17.20 | 17.28 | 0.02 | 0.12% | 17.17 | 17.31 | 42185 | 7277.50 | 1.86% |
| 2026-01-08 | 17.12 | 17.26 | 0.07 | 0.41% | 17.00 | 17.32 | 51427 | 8840.12 | 2.27% |
| 2026-01-07 | 17.24 | 17.19 | 0.00 | 0.00% | 17.06 | 17.34 | 63585 | 10934.14 | 2.80% |
| 2026-01-06 | 17.06 | 17.19 | 0.15 | 0.88% | 17.00 | 17.30 | 60619 | 10397.20 | 2.67% |
| 2026-01-05 | 17.07 | 17.04 | -0.04 | -0.23% | 16.84 | 17.08 | 53399 | 9052.50 | 2.35% |
| 2025-12-31 | 16.90 | 17.08 | 0.27 | 1.61% | 16.56 | 17.08 | 59915 | 10105.97 | 2.64% |
| 2025-12-30 | 16.85 | 16.81 | -0.15 | -0.88% | 16.78 | 16.98 | 34382 | 5796.12 | 1.51% |
| 2025-12-29 | 16.96 | 16.96 | 0.00 | 0.00% | 16.83 | 16.99 | 31016 | 5242.69 | 1.37% |
| 2025-12-26 | 17.10 | 16.96 | -0.14 | -0.82% | 16.80 | 17.12 | 38148 | 6468.42 | 1.68% |
| 2025-12-25 | 16.95 | 17.10 | 0.21 | 1.24% | 16.70 | 17.10 | 47914 | 8124.53 | 2.11% |
| 2025-12-24 | 16.65 | 16.89 | 0.19 | 1.14% | 16.54 | 16.93 | 45112 | 7558.80 | 1.99% |
| 2025-12-23 | 17.05 | 16.70 | -0.40 | -2.34% | 16.65 | 17.10 | 52228 | 8755.46 | 2.30% |
| 2025-12-22 | 17.24 | 17.10 | -0.14 | -0.81% | 17.00 | 17.25 | 41251 | 7055.20 | 1.82% |
| 2025-12-19 | 16.88 | 17.24 | 0.36 | 2.13% | 16.82 | 17.25 | 70166 | 12031.83 | 3.09% |
| 2025-12-18 | 16.69 | 16.88 | 0.02 | 0.12% | 16.69 | 17.18 | 71543 | 12178.99 | 3.15% |
| 2025-12-17 | 16.50 | 16.86 | 0.26 | 1.57% | 16.50 | 16.99 | 64710 | 10848.73 | 2.85% |
| 2025-12-16 | 16.73 | 16.60 | -0.11 | -0.66% | 16.48 | 17.11 | 62633 | 10454.02 | 2.76% |
| 2025-12-15 | 16.52 | 16.71 | 0.09 | 0.54% | 16.50 | 17.44 | 81752 | 13845.66 | 3.60% |
| 2025-12-12 | 16.70 | 16.62 | -0.02 | -0.12% | 16.52 | 16.87 | 29309 | 4896.54 | 1.29% |
| 2025-12-11 | 17.03 | 16.64 | -0.38 | -2.23% | 16.62 | 17.03 | 38283 | 6410.97 | 1.69% |
| 2025-12-10 | 16.93 | 17.02 | 0.01 | 0.06% | 16.86 | 17.12 | 31338 | 5324.61 | 1.38% |
| 2025-12-09 | 17.06 | 17.01 | -0.10 | -0.58% | 16.94 | 17.16 | 30207 | 5147.33 | 1.33% |
| 2025-12-08 | 16.90 | 17.11 | 0.16 | 0.94% | 16.87 | 17.16 | 33089 | 5633.92 | 1.46% |
| 2025-12-05 | 16.73 | 16.95 | 0.17 | 1.01% | 16.61 | 16.99 | 35031 | 5900.41 | 1.54% |
| 2025-12-04 | 17.03 | 16.78 | -0.33 | -1.93% | 16.70 | 17.11 | 42442 | 7137.63 | 1.87% |
| 2025-12-03 | 17.26 | 17.11 | -0.23 | -1.33% | 17.09 | 17.38 | 35578 | 6110.27 | 1.57% |
| 2025-12-02 | 17.40 | 17.34 | -0.06 | -0.34% | 17.11 | 17.67 | 51564 | 8966.00 | 2.27% |
| 2025-12-01 | 17.45 | 17.40 | 0.07 | 0.40% | 17.30 | 17.73 | 40212 | 7013.17 | 1.77% |
| 2025-11-28 | 17.10 | 17.33 | 0.18 | 1.05% | 17.01 | 17.35 | 39359 | 6777.88 | 1.73% |
| 2025-11-27 | 17.17 | 17.15 | -0.02 | -0.12% | 17.11 | 17.34 | 36669 | 6312.60 | 1.62% |
| 2025-11-26 | 17.31 | 17.17 | -0.18 | -1.04% | 17.11 | 17.47 | 41060 | 7086.32 | 1.81% |
| 2025-11-25 | 17.18 | 17.35 | 0.17 | 0.99% | 17.18 | 17.50 | 42761 | 7425.76 | 1.88% |
| 2025-11-24 | 16.85 | 17.18 | 0.35 | 2.08% | 16.85 | 17.28 | 50674 | 8667.19 | 2.23% |
| 2025-11-21 | 17.00 | 16.83 | -0.44 | -2.55% | 16.72 | 17.36 | 67292 | 11414.47 | 2.96% |
西藏旅游(600749)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。
