| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.48 | 13.68 | 0.48 | 3.64% | 13.30 | 13.84 | 165399 | 22478.64 | 1.74% |
| 2026-02-02 | 13.00 | 13.20 | -0.29 | -2.15% | 13.00 | 14.09 | 242426 | 32787.98 | 2.55% |
| 2026-01-30 | 14.15 | 13.49 | -0.80 | -5.60% | 13.21 | 14.23 | 255642 | 34731.67 | 2.69% |
| 2026-01-29 | 14.37 | 14.29 | -0.19 | -1.31% | 14.11 | 14.74 | 206055 | 29789.61 | 2.17% |
| 2026-01-28 | 14.55 | 14.48 | -0.05 | -0.34% | 14.10 | 14.79 | 217412 | 31333.19 | 2.28% |
| 2026-01-27 | 15.00 | 14.53 | -0.47 | -3.13% | 14.25 | 15.25 | 240127 | 34990.80 | 2.52% |
| 2026-01-26 | 15.79 | 15.00 | -0.62 | -3.97% | 14.84 | 15.80 | 279034 | 42145.23 | 2.93% |
| 2026-01-23 | 15.28 | 15.62 | 0.44 | 2.90% | 15.17 | 15.94 | 284174 | 44313.73 | 2.99% |
| 2026-01-22 | 14.61 | 15.18 | 0.58 | 3.97% | 14.37 | 15.50 | 329612 | 49368.55 | 3.46% |
| 2026-01-21 | 13.84 | 14.60 | 0.76 | 5.49% | 13.72 | 14.91 | 332251 | 48014.70 | 3.49% |
| 2026-01-20 | 13.35 | 13.84 | 0.14 | 1.02% | 13.26 | 14.05 | 254274 | 34744.64 | 2.67% |
| 2026-01-19 | 13.95 | 13.70 | -0.35 | -2.49% | 13.65 | 14.12 | 204520 | 28288.25 | 2.15% |
| 2026-01-16 | 14.63 | 14.05 | -0.40 | -2.77% | 14.00 | 14.90 | 243986 | 35085.54 | 2.56% |
| 2026-01-15 | 13.95 | 14.45 | 0.46 | 3.29% | 13.89 | 15.19 | 349605 | 51242.93 | 3.67% |
| 2026-01-14 | 14.50 | 13.99 | -0.39 | -2.71% | 13.78 | 14.70 | 316756 | 45028.39 | 3.33% |
| 2026-01-13 | 14.19 | 14.38 | 0.31 | 2.20% | 13.82 | 14.96 | 420729 | 60674.26 | 4.42% |
| 2026-01-12 | 13.69 | 14.07 | 0.69 | 5.16% | 13.62 | 14.20 | 287789 | 40196.88 | 3.02% |
| 2026-01-09 | 13.40 | 13.38 | -0.10 | -0.74% | 13.22 | 13.56 | 166791 | 22308.91 | 1.75% |
| 2026-01-08 | 13.80 | 13.48 | -0.31 | -2.25% | 13.40 | 13.86 | 247388 | 33687.30 | 2.60% |
| 2026-01-07 | 13.21 | 13.79 | 0.63 | 4.79% | 13.18 | 14.48 | 434689 | 61104.77 | 4.57% |
| 2026-01-06 | 12.69 | 13.16 | 0.61 | 4.86% | 12.68 | 13.28 | 267886 | 35001.84 | 2.82% |
| 2026-01-05 | 12.50 | 12.55 | 0.16 | 1.29% | 12.22 | 12.65 | 155902 | 19436.01 | 1.64% |
| 2025-12-31 | 12.32 | 12.39 | 0.21 | 1.72% | 12.28 | 12.68 | 132600 | 16526.10 | 1.39% |
| 2025-12-30 | 12.28 | 12.18 | -0.19 | -1.54% | 12.10 | 12.43 | 130576 | 15968.12 | 1.37% |
| 2025-12-29 | 12.67 | 12.37 | -0.29 | -2.29% | 12.29 | 12.68 | 128506 | 16000.65 | 1.35% |
| 2025-12-26 | 12.75 | 12.66 | 0.19 | 1.52% | 12.49 | 12.80 | 182422 | 23060.15 | 1.92% |
| 2025-12-25 | 12.35 | 12.47 | -0.08 | -0.64% | 12.16 | 12.54 | 141398 | 17414.46 | 1.49% |
| 2025-12-24 | 12.51 | 12.55 | 0.05 | 0.40% | 12.39 | 12.78 | 118759 | 14913.97 | 1.25% |
| 2025-12-23 | 12.58 | 12.50 | -0.06 | -0.48% | 12.31 | 12.61 | 110006 | 13699.86 | 1.16% |
| 2025-12-22 | 12.34 | 12.56 | 0.33 | 2.70% | 12.32 | 12.76 | 170653 | 21325.64 | 1.79% |
| 2025-12-19 | 11.90 | 12.23 | 0.34 | 2.86% | 11.72 | 12.34 | 201661 | 24374.91 | 2.12% |
| 2025-12-18 | 12.03 | 11.89 | -0.26 | -2.14% | 11.88 | 12.23 | 125219 | 15062.40 | 1.32% |
| 2025-12-17 | 11.68 | 12.15 | 0.64 | 5.56% | 11.68 | 12.25 | 267873 | 32106.34 | 2.82% |
| 2025-12-16 | 11.64 | 11.51 | -0.05 | -0.43% | 11.28 | 11.65 | 117474 | 13412.54 | 1.23% |
| 2025-12-15 | 11.50 | 11.56 | 0.01 | 0.09% | 11.40 | 11.65 | 114292 | 13167.65 | 1.20% |
| 2025-12-12 | 11.90 | 11.55 | -0.23 | -1.95% | 11.53 | 12.05 | 139264 | 16393.63 | 1.46% |
| 2025-12-11 | 11.95 | 11.78 | -0.14 | -1.17% | 11.76 | 12.07 | 102635 | 12193.21 | 1.08% |
| 2025-12-10 | 11.90 | 11.92 | -0.08 | -0.67% | 11.72 | 12.00 | 114127 | 13538.54 | 1.20% |
| 2025-12-09 | 12.20 | 12.00 | -0.34 | -2.76% | 11.86 | 12.30 | 138414 | 16655.77 | 1.45% |
| 2025-12-08 | 12.53 | 12.34 | -0.10 | -0.80% | 12.19 | 12.54 | 122879 | 15177.41 | 1.29% |
| 2025-12-05 | 12.39 | 12.44 | 0.01 | 0.08% | 12.26 | 12.53 | 91177 | 11308.25 | 0.96% |
| 2025-12-04 | 12.41 | 12.43 | 0.04 | 0.32% | 12.34 | 12.80 | 147831 | 18509.87 | 1.55% |
| 2025-12-03 | 12.93 | 12.39 | -0.50 | -3.88% | 12.31 | 13.00 | 195060 | 24404.23 | 2.05% |
| 2025-12-02 | 13.49 | 12.89 | -0.68 | -5.01% | 12.87 | 13.50 | 217396 | 28365.38 | 2.28% |
| 2025-12-01 | 13.20 | 13.57 | 0.50 | 3.83% | 13.14 | 13.82 | 243734 | 33091.38 | 2.56% |
| 2025-11-28 | 12.61 | 13.07 | 0.40 | 3.16% | 12.61 | 13.31 | 224795 | 29170.85 | 2.36% |
| 2025-11-27 | 12.70 | 12.67 | -0.06 | -0.47% | 12.64 | 12.98 | 156758 | 20023.71 | 1.65% |
| 2025-11-26 | 13.07 | 12.73 | -0.26 | -2.00% | 12.65 | 13.13 | 231796 | 29834.87 | 2.44% |
| 2025-11-25 | 12.99 | 12.99 | -0.01 | -0.08% | 12.80 | 13.19 | 283760 | 36917.71 | 2.98% |
| 2025-11-24 | 13.02 | 13.00 | 0.07 | 0.54% | 12.47 | 13.13 | 282267 | 36078.97 | 2.97% |
| 2025-11-21 | 13.69 | 12.93 | -1.44 | -10.02% | 12.93 | 13.76 | 473126 | 62201.02 | 4.97% |
| 2025-11-20 | 13.84 | 14.37 | 0.53 | 3.83% | 13.55 | 14.90 | 532227 | 75937.45 | 5.59% |
| 2025-11-19 | 13.62 | 13.84 | 0.28 | 2.06% | 13.48 | 14.07 | 373391 | 51422.32 | 3.92% |
| 2025-11-18 | 14.32 | 13.56 | -0.69 | -4.84% | 13.48 | 14.72 | 518725 | 72649.43 | 5.45% |
| 2025-11-17 | 13.10 | 14.25 | 1.25 | 9.62% | 13.02 | 14.30 | 615111 | 85440.66 | 6.46% |
| 2025-11-14 | 13.18 | 13.00 | -0.33 | -2.48% | 12.85 | 13.38 | 228877 | 29776.89 | 2.41% |
| 2025-11-13 | 12.80 | 13.33 | 0.48 | 3.74% | 12.72 | 13.76 | 365039 | 48622.92 | 3.84% |
| 2025-11-12 | 12.63 | 12.85 | 0.15 | 1.18% | 12.42 | 12.94 | 182438 | 23154.42 | 1.92% |
| 2025-11-11 | 12.78 | 12.70 | -0.10 | -0.78% | 12.65 | 13.07 | 210541 | 26998.99 | 2.21% |
| 2025-11-10 | 12.93 | 12.80 | -0.05 | -0.39% | 12.62 | 13.45 | 318627 | 41460.90 | 3.35% |
| 2025-11-07 | 12.74 | 12.85 | 0.10 | 0.78% | 12.58 | 12.95 | 216739 | 27695.38 | 2.28% |
| 2025-11-06 | 12.50 | 12.75 | 0.17 | 1.35% | 12.45 | 12.87 | 240763 | 30550.73 | 2.53% |
| 2025-11-05 | 12.33 | 12.58 | -0.04 | -0.32% | 12.22 | 12.59 | 214773 | 26628.95 | 2.26% |
| 2025-11-04 | 12.38 | 12.62 | 0.21 | 1.69% | 12.28 | 12.98 | 348879 | 44199.18 | 3.67% |
| 2025-11-03 | 12.26 | 12.41 | 0.06 | 0.49% | 12.09 | 12.48 | 272791 | 33601.96 | 2.87% |
| 2025-10-31 | 12.39 | 12.35 | -0.15 | -1.20% | 11.96 | 12.64 | 580326 | 71209.19 | 6.10% |
| 2025-10-30 | 11.50 | 12.50 | 1.14 | 10.04% | 11.37 | 12.50 | 557176 | 66880.51 | 5.86% |
| 2025-10-29 | 11.04 | 11.36 | 0.32 | 2.90% | 11.00 | 11.51 | 255338 | 28844.61 | 2.68% |
| 2025-10-28 | 10.98 | 11.04 | 0.06 | 0.55% | 10.93 | 11.15 | 89540 | 9898.84 | 0.94% |
| 2025-10-27 | 11.10 | 10.98 | -0.12 | -1.08% | 10.98 | 11.16 | 116133 | 12795.96 | 1.22% |
| 2025-10-24 | 11.13 | 11.10 | -0.08 | -0.72% | 11.09 | 11.26 | 130571 | 14576.26 | 1.37% |
| 2025-10-23 | 11.05 | 11.18 | 0.14 | 1.27% | 11.00 | 11.25 | 162258 | 18023.20 | 1.71% |
| 2025-10-22 | 11.10 | 11.04 | -0.09 | -0.81% | 10.94 | 11.13 | 99417 | 10956.32 | 1.04% |
| 2025-10-21 | 11.02 | 11.13 | 0.12 | 1.09% | 10.90 | 11.23 | 122124 | 13580.02 | 1.28% |
| 2025-10-20 | 11.01 | 11.01 | -0.01 | -0.09% | 10.98 | 11.18 | 118953 | 13160.88 | 1.25% |
| 2025-10-17 | 10.95 | 11.02 | 0.08 | 0.73% | 10.94 | 11.47 | 212992 | 23799.35 | 2.24% |
| 2025-10-16 | 11.04 | 10.94 | -0.11 | -1.00% | 10.87 | 11.07 | 80645 | 8842.57 | 0.85% |
| 2025-10-15 | 11.03 | 11.05 | 0.04 | 0.36% | 10.95 | 11.09 | 89855 | 9909.76 | 0.94% |
| 2025-10-14 | 11.14 | 11.01 | -0.08 | -0.72% | 10.97 | 11.25 | 130008 | 14450.45 | 1.37% |
| 2025-10-13 | 10.70 | 11.09 | -0.01 | -0.09% | 10.70 | 11.18 | 131682 | 14533.85 | 1.38% |
西藏城投(600773)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。
