| 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 | 11.39 | 11.65 | 0.20 | 1.75% | 11.35 | 11.73 | 69329 | 8050.52 | 3.05% |
| 2025-04-02 | 11.41 | 11.45 | 0.06 | 0.53% | 11.31 | 11.58 | 32114 | 3677.52 | 1.41% |
| 2025-04-01 | 11.20 | 11.39 | 0.20 | 1.79% | 11.20 | 11.51 | 53922 | 6148.16 | 2.38% |
| 2025-03-31 | 11.40 | 11.19 | -0.27 | -2.36% | 11.15 | 11.52 | 61327 | 6923.65 | 2.70% |
| 2025-03-28 | 11.71 | 11.46 | -0.25 | -2.13% | 11.44 | 11.74 | 69606 | 8050.30 | 3.07% |
| 2025-03-27 | 11.85 | 11.71 | -0.22 | -1.84% | 11.69 | 12.10 | 75013 | 8874.28 | 3.31% |
| 2025-03-26 | 11.78 | 11.93 | 0.04 | 0.34% | 11.67 | 11.99 | 81858 | 9729.67 | 3.61% |
| 2025-03-25 | 11.82 | 11.89 | -0.06 | -0.50% | 11.56 | 11.96 | 120089 | 14096.52 | 5.29% |
| 2025-03-24 | 11.85 | 11.95 | 0.15 | 1.27% | 11.72 | 12.37 | 178956 | 21544.35 | 7.88% |
| 2025-03-21 | 11.80 | 11.80 | -0.01 | -0.08% | 11.68 | 11.87 | 55273 | 6504.81 | 2.44% |
| 2025-03-20 | 11.88 | 11.81 | -0.04 | -0.34% | 11.78 | 12.01 | 66694 | 7932.43 | 2.94% |
| 2025-03-19 | 11.78 | 11.85 | 0.00 | 0.00% | 11.78 | 12.00 | 49753 | 5916.88 | 2.19% |
| 2025-03-18 | 11.73 | 11.85 | 0.08 | 0.68% | 11.71 | 11.88 | 47677 | 5622.96 | 2.10% |
| 2025-03-17 | 11.83 | 11.77 | 0.01 | 0.09% | 11.74 | 11.90 | 54282 | 6410.23 | 2.39% |
| 2025-03-14 | 11.53 | 11.76 | 0.18 | 1.55% | 11.53 | 11.77 | 70801 | 8290.46 | 3.12% |
| 2025-03-13 | 11.50 | 11.58 | 0.04 | 0.35% | 11.38 | 11.61 | 51074 | 5864.39 | 2.25% |
| 2025-03-12 | 11.64 | 11.54 | -0.08 | -0.69% | 11.52 | 11.69 | 51010 | 5912.02 | 2.25% |
| 2025-03-11 | 11.42 | 11.62 | 0.14 | 1.22% | 11.39 | 11.64 | 56594 | 6527.77 | 2.49% |
| 2025-03-10 | 11.40 | 11.48 | 0.07 | 0.61% | 11.37 | 11.53 | 39583 | 4535.80 | 1.74% |
| 2025-03-07 | 11.37 | 11.41 | -0.01 | -0.09% | 11.33 | 11.50 | 47088 | 5377.98 | 2.07% |
| 2025-03-06 | 11.41 | 11.42 | 0.03 | 0.26% | 11.29 | 11.45 | 52103 | 5919.11 | 2.30% |
| 2025-03-05 | 11.40 | 11.39 | -0.04 | -0.35% | 11.24 | 11.45 | 39338 | 4451.46 | 1.73% |
| 2025-03-04 | 11.18 | 11.43 | 0.20 | 1.78% | 11.15 | 11.44 | 50900 | 5757.85 | 2.24% |
| 2025-03-03 | 11.44 | 11.23 | -0.18 | -1.58% | 11.16 | 11.60 | 81099 | 9216.59 | 3.57% |
| 2025-02-28 | 11.52 | 11.41 | -0.21 | -1.81% | 11.36 | 11.67 | 78882 | 9103.36 | 3.48% |
| 2025-02-27 | 11.37 | 11.62 | 0.24 | 2.11% | 11.35 | 11.64 | 86029 | 9885.73 | 3.79% |
| 2025-02-26 | 11.34 | 11.38 | 0.07 | 0.62% | 11.31 | 11.45 | 46209 | 5252.76 | 2.04% |
| 2025-02-25 | 11.20 | 11.31 | 0.03 | 0.27% | 11.17 | 11.49 | 68264 | 7741.57 | 3.01% |
| 2025-02-24 | 11.12 | 11.28 | 0.16 | 1.44% | 11.09 | 11.29 | 65553 | 7348.72 | 2.89% |
| 2025-02-21 | 11.15 | 11.12 | -0.02 | -0.18% | 11.06 | 11.17 | 45308 | 5037.37 | 2.00% |
| 2025-02-20 | 11.12 | 11.14 | 0.00 | 0.00% | 11.06 | 11.21 | 53257 | 5934.89 | 2.35% |
| 2025-02-19 | 11.11 | 11.14 | -0.06 | -0.54% | 11.01 | 11.18 | 80487 | 8920.14 | 3.55% |
| 2025-02-18 | 10.93 | 11.20 | 0.26 | 2.38% | 10.86 | 11.47 | 129294 | 14429.87 | 5.70% |
| 2025-02-17 | 10.89 | 10.94 | 0.10 | 0.92% | 10.84 | 10.97 | 37330 | 4072.32 | 1.64% |
| 2025-02-14 | 10.90 | 10.84 | -0.08 | -0.73% | 10.80 | 10.94 | 34525 | 3744.33 | 1.52% |
| 2025-02-13 | 10.96 | 10.92 | 0.00 | 0.00% | 10.89 | 11.02 | 44845 | 4915.05 | 1.98% |
| 2025-02-12 | 10.88 | 10.92 | 0.04 | 0.37% | 10.83 | 10.97 | 32080 | 3498.32 | 1.41% |
| 2025-02-11 | 10.90 | 10.88 | -0.04 | -0.37% | 10.77 | 10.95 | 41147 | 4460.90 | 1.81% |
| 2025-02-10 | 10.69 | 10.92 | 0.23 | 2.15% | 10.68 | 10.93 | 65729 | 7119.92 | 2.90% |
| 2025-02-07 | 10.65 | 10.69 | 0.05 | 0.47% | 10.57 | 10.78 | 58803 | 6276.37 | 2.59% |
| 2025-02-06 | 10.55 | 10.64 | 0.07 | 0.66% | 10.42 | 10.64 | 43626 | 4601.81 | 1.92% |
| 2025-02-05 | 10.67 | 10.57 | -0.09 | -0.84% | 10.50 | 10.76 | 35719 | 3777.27 | 1.57% |
| 2025-01-27 | 10.74 | 10.66 | -0.06 | -0.56% | 10.65 | 10.88 | 39136 | 4221.02 | 1.72% |
| 2025-01-24 | 10.57 | 10.72 | 0.13 | 1.23% | 10.50 | 10.73 | 33260 | 3528.60 | 1.47% |
| 2025-01-23 | 10.66 | 10.59 | 0.01 | 0.09% | 10.59 | 10.73 | 32444 | 3462.82 | 1.43% |
| 2025-01-22 | 10.63 | 10.58 | -0.13 | -1.21% | 10.52 | 10.71 | 27194 | 2884.68 | 1.20% |
| 2025-01-21 | 10.85 | 10.71 | -0.16 | -1.47% | 10.63 | 10.95 | 31574 | 3386.58 | 1.39% |
| 2025-01-20 | 10.79 | 10.87 | 0.13 | 1.21% | 10.68 | 10.95 | 42413 | 4609.80 | 1.87% |
| 2025-01-17 | 10.68 | 10.74 | 0.00 | 0.00% | 10.61 | 10.80 | 29860 | 3209.17 | 1.32% |
| 2025-01-16 | 10.68 | 10.74 | 0.06 | 0.56% | 10.64 | 10.82 | 44659 | 4799.99 | 1.97% |
| 2025-01-15 | 10.60 | 10.68 | 0.04 | 0.38% | 10.55 | 10.78 | 44582 | 4764.68 | 1.96% |
| 2025-01-14 | 10.56 | 10.64 | 0.22 | 2.11% | 10.46 | 10.66 | 56554 | 5979.92 | 2.49% |
| 2025-01-13 | 10.18 | 10.42 | 0.16 | 1.56% | 10.05 | 10.43 | 26884 | 2770.65 | 1.18% |
| 2025-01-10 | 10.50 | 10.26 | -0.31 | -2.93% | 10.26 | 10.60 | 26932 | 2798.50 | 1.19% |
| 2025-01-09 | 10.47 | 10.57 | -0.01 | -0.09% | 10.47 | 10.60 | 21301 | 2244.07 | 0.94% |
| 2025-01-08 | 10.49 | 10.58 | 0.03 | 0.28% | 10.33 | 10.62 | 42388 | 4449.57 | 1.87% |
| 2025-01-07 | 10.40 | 10.55 | 0.19 | 1.83% | 10.36 | 10.55 | 34008 | 3555.32 | 1.50% |
| 2025-01-06 | 10.29 | 10.36 | 0.05 | 0.48% | 10.14 | 10.43 | 35812 | 3689.19 | 1.58% |
| 2025-01-03 | 10.76 | 10.31 | -0.41 | -3.82% | 10.29 | 10.80 | 78099 | 8142.08 | 3.44% |
| 2025-01-02 | 10.71 | 10.72 | 0.00 | 0.00% | 10.64 | 11.04 | 75354 | 8185.18 | 3.32% |
| 2024-12-31 | 10.90 | 10.72 | -0.16 | -1.47% | 10.71 | 11.08 | 51595 | 5620.87 | 2.27% |
| 2024-12-30 | 10.96 | 10.88 | -0.12 | -1.09% | 10.75 | 11.00 | 42117 | 4571.03 | 1.86% |
| 2024-12-27 | 10.80 | 11.00 | 0.18 | 1.66% | 10.75 | 11.07 | 54352 | 5968.97 | 2.39% |
| 2024-12-26 | 10.72 | 10.82 | 0.12 | 1.12% | 10.70 | 10.92 | 49126 | 5322.12 | 2.16% |
| 2024-12-25 | 11.00 | 10.70 | -0.23 | -2.10% | 10.58 | 11.00 | 59954 | 6423.45 | 2.64% |
| 2024-12-24 | 10.89 | 10.93 | 0.02 | 0.18% | 10.70 | 11.01 | 75631 | 8207.76 | 3.33% |
| 2024-12-23 | 11.53 | 10.91 | -0.57 | -4.97% | 10.89 | 11.55 | 104444 | 11650.48 | 4.60% |
| 2024-12-20 | 11.61 | 11.48 | -0.04 | -0.35% | 11.42 | 11.83 | 62977 | 7298.05 | 2.77% |
| 2024-12-19 | 11.61 | 11.52 | -0.21 | -1.79% | 11.32 | 11.64 | 84913 | 9755.69 | 3.74% |
| 2024-12-18 | 11.73 | 11.73 | -0.18 | -1.51% | 11.58 | 12.03 | 92301 | 10844.15 | 4.07% |
| 2024-12-17 | 12.51 | 11.91 | -0.83 | -6.51% | 11.85 | 12.55 | 172985 | 20861.14 | 7.62% |
| 2024-12-16 | 12.70 | 12.74 | 0.09 | 0.71% | 12.43 | 13.15 | 259009 | 33033.72 | 11.41% |
| 2024-12-13 | 12.10 | 12.65 | 0.48 | 3.94% | 12.04 | 13.20 | 291119 | 36555.57 | 12.83% |
| 2024-12-12 | 11.76 | 12.17 | 0.39 | 3.31% | 11.72 | 12.22 | 149982 | 18036.78 | 6.61% |
| 2024-12-11 | 11.55 | 11.78 | 0.18 | 1.55% | 11.55 | 11.82 | 75757 | 8866.47 | 3.34% |
| 2024-12-10 | 11.69 | 11.60 | 0.09 | 0.78% | 11.56 | 11.82 | 93763 | 10962.77 | 4.13% |
| 2024-12-09 | 11.58 | 11.51 | -0.10 | -0.86% | 11.39 | 11.65 | 41648 | 4797.85 | 1.83% |
| 2024-12-06 | 11.46 | 11.61 | 0.14 | 1.22% | 11.38 | 11.65 | 58554 | 6760.17 | 2.58% |
| 2024-12-05 | 11.29 | 11.47 | 0.18 | 1.59% | 11.22 | 11.49 | 43212 | 4922.53 | 1.90% |
| 2024-12-04 | 11.41 | 11.29 | -0.14 | -1.22% | 11.21 | 11.59 | 49521 | 5654.54 | 2.18% |
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。
