| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.92 | 11.10 | 0.18 | 1.65% | 10.87 | 11.15 | 169848 | 18745.98 | 1.78% |
| 2025-10-09 | 10.85 | 10.92 | 0.12 | 1.11% | 10.75 | 10.99 | 119386 | 13019.36 | 1.25% |
| 2025-09-30 | 10.65 | 10.80 | 0.16 | 1.50% | 10.56 | 10.93 | 133563 | 14391.77 | 1.40% |
| 2025-09-29 | 10.57 | 10.64 | 0.22 | 2.11% | 10.41 | 10.75 | 111541 | 11790.08 | 1.17% |
| 2025-09-26 | 10.45 | 10.42 | 0.00 | 0.00% | 10.31 | 10.55 | 84759 | 8840.55 | 0.89% |
| 2025-09-25 | 10.60 | 10.42 | -0.13 | -1.23% | 10.41 | 10.62 | 75605 | 7927.20 | 0.79% |
| 2025-09-24 | 10.35 | 10.55 | 0.17 | 1.64% | 10.28 | 10.57 | 65259 | 6854.42 | 0.69% |
| 2025-09-23 | 10.61 | 10.38 | -0.28 | -2.63% | 10.21 | 10.65 | 109071 | 11293.54 | 1.15% |
| 2025-09-22 | 10.79 | 10.66 | -0.13 | -1.20% | 10.52 | 10.79 | 76653 | 8132.37 | 0.81% |
| 2025-09-19 | 10.70 | 10.79 | 0.14 | 1.31% | 10.64 | 10.82 | 85163 | 9150.96 | 0.89% |
| 2025-09-18 | 10.86 | 10.65 | -0.24 | -2.20% | 10.61 | 10.99 | 141605 | 15328.85 | 1.49% |
| 2025-09-17 | 10.86 | 10.89 | -0.05 | -0.46% | 10.83 | 10.98 | 79375 | 8652.63 | 0.83% |
| 2025-09-16 | 11.10 | 10.94 | -0.09 | -0.82% | 10.85 | 11.14 | 97324 | 10650.94 | 1.02% |
| 2025-09-15 | 11.06 | 11.03 | -0.02 | -0.18% | 10.88 | 11.09 | 109847 | 12046.24 | 1.15% |
| 2025-09-12 | 10.95 | 11.05 | 0.10 | 0.91% | 10.92 | 11.10 | 137860 | 15175.46 | 1.45% |
| 2025-09-11 | 10.81 | 10.95 | 0.09 | 0.83% | 10.73 | 10.96 | 111965 | 12183.78 | 1.18% |
| 2025-09-10 | 10.96 | 10.86 | -0.18 | -1.63% | 10.79 | 10.98 | 123385 | 13403.27 | 1.30% |
| 2025-09-09 | 11.00 | 11.04 | 0.04 | 0.36% | 10.97 | 11.19 | 171572 | 19044.02 | 1.80% |
| 2025-09-08 | 11.07 | 11.00 | -0.15 | -1.35% | 10.92 | 11.20 | 156772 | 17290.42 | 1.65% |
| 2025-09-05 | 10.79 | 11.15 | 0.37 | 3.43% | 10.72 | 11.17 | 205659 | 22552.75 | 2.16% |
| 2025-09-04 | 10.50 | 10.78 | 0.28 | 2.67% | 10.48 | 10.98 | 201104 | 21621.05 | 2.11% |
| 2025-09-03 | 10.67 | 10.50 | -0.14 | -1.32% | 10.44 | 10.70 | 120373 | 12682.00 | 1.26% |
| 2025-09-02 | 10.71 | 10.64 | -0.09 | -0.84% | 10.52 | 10.72 | 94336 | 10017.46 | 0.99% |
| 2025-09-01 | 10.71 | 10.73 | -0.02 | -0.19% | 10.61 | 10.75 | 86404 | 9230.66 | 0.91% |
| 2025-08-29 | 10.78 | 10.75 | -0.02 | -0.19% | 10.68 | 10.84 | 109315 | 11767.46 | 1.15% |
| 2025-08-28 | 10.72 | 10.77 | 0.05 | 0.47% | 10.49 | 10.86 | 140291 | 14975.73 | 1.47% |
| 2025-08-27 | 11.06 | 10.72 | -0.33 | -2.99% | 10.71 | 11.08 | 208690 | 22742.96 | 2.19% |
| 2025-08-26 | 11.14 | 11.05 | -0.14 | -1.25% | 10.97 | 11.15 | 154388 | 17082.97 | 1.62% |
| 2025-08-25 | 11.00 | 11.19 | 0.13 | 1.18% | 11.00 | 11.36 | 275871 | 30794.17 | 2.90% |
| 2025-08-22 | 11.13 | 11.06 | -0.10 | -0.90% | 10.97 | 11.13 | 176606 | 19505.11 | 1.86% |
| 2025-08-21 | 11.60 | 11.16 | -0.32 | -2.79% | 11.08 | 11.60 | 370596 | 41627.01 | 3.89% |
| 2025-08-20 | 11.55 | 11.48 | -0.19 | -1.63% | 11.22 | 11.59 | 337471 | 38379.64 | 3.55% |
| 2025-08-19 | 11.42 | 11.67 | 0.37 | 3.27% | 11.28 | 11.96 | 494191 | 57453.61 | 5.19% |
| 2025-08-18 | 10.85 | 11.30 | 0.50 | 4.63% | 10.85 | 11.40 | 399608 | 44765.91 | 4.20% |
| 2025-08-15 | 10.61 | 10.80 | 0.07 | 0.65% | 10.61 | 10.83 | 170942 | 18368.93 | 1.80% |
| 2025-08-14 | 10.88 | 10.73 | -0.15 | -1.38% | 10.70 | 11.14 | 222747 | 24297.55 | 2.34% |
| 2025-08-13 | 10.88 | 10.88 | 0.00 | 0.00% | 10.80 | 10.98 | 152810 | 16603.64 | 1.61% |
| 2025-08-12 | 11.06 | 10.88 | -0.24 | -2.16% | 10.83 | 11.07 | 196999 | 21468.10 | 2.07% |
| 2025-08-11 | 11.17 | 11.12 | 0.37 | 3.44% | 10.92 | 11.18 | 331945 | 36798.96 | 3.49% |
| 2025-08-08 | 10.64 | 10.75 | 0.10 | 0.94% | 10.56 | 10.85 | 185678 | 19869.69 | 1.95% |
| 2025-08-07 | 10.58 | 10.65 | 0.09 | 0.85% | 10.52 | 10.68 | 143644 | 15234.17 | 1.51% |
| 2025-08-06 | 10.68 | 10.56 | -0.14 | -1.31% | 10.52 | 10.68 | 167522 | 17703.58 | 1.76% |
| 2025-08-05 | 10.80 | 10.70 | -0.07 | -0.65% | 10.60 | 10.82 | 133815 | 14293.96 | 1.41% |
| 2025-08-04 | 10.64 | 10.77 | 0.07 | 0.65% | 10.60 | 10.77 | 100962 | 10787.95 | 1.06% |
| 2025-08-01 | 10.80 | 10.70 | -0.18 | -1.65% | 10.67 | 10.92 | 149349 | 16096.02 | 1.57% |
| 2025-07-31 | 11.01 | 10.88 | -0.20 | -1.81% | 10.84 | 11.05 | 244794 | 26718.56 | 2.57% |
| 2025-07-30 | 11.18 | 11.08 | -0.22 | -1.95% | 11.03 | 11.34 | 284957 | 31733.05 | 2.99% |
| 2025-07-29 | 11.19 | 11.30 | 0.15 | 1.35% | 10.98 | 11.44 | 412024 | 46111.77 | 4.33% |
| 2025-07-28 | 11.25 | 11.15 | -0.19 | -1.68% | 11.06 | 11.27 | 303313 | 33827.41 | 3.19% |
| 2025-07-25 | 11.98 | 11.34 | -0.82 | -6.74% | 11.30 | 12.06 | 677157 | 78341.15 | 7.12% |
| 2025-07-24 | 11.53 | 12.16 | 0.06 | 0.50% | 11.53 | 12.58 | 852900 | 102916.48 | 8.96% |
| 2025-07-23 | 13.50 | 12.10 | -0.17 | -1.39% | 12.04 | 13.50 | 1416040 | 181252.70 | 14.88% |
| 2025-07-22 | 12.27 | 12.27 | 1.12 | 10.04% | 12.03 | 12.27 | 204797 | 25123.08 | 2.15% |
| 2025-07-21 | 11.15 | 11.15 | 1.01 | 9.96% | 10.97 | 11.15 | 307811 | 34304.29 | 3.23% |
| 2025-07-18 | 10.00 | 10.14 | 0.16 | 1.60% | 10.00 | 10.29 | 122284 | 12430.59 | 1.29% |
| 2025-07-17 | 9.95 | 9.98 | 0.01 | 0.10% | 9.94 | 10.09 | 56795 | 5673.43 | 0.60% |
| 2025-07-16 | 9.96 | 9.97 | -0.07 | -0.70% | 9.92 | 10.06 | 66631 | 6656.16 | 0.70% |
| 2025-07-15 | 10.10 | 10.04 | -0.12 | -1.18% | 9.91 | 10.16 | 113715 | 11366.50 | 1.20% |
| 2025-07-14 | 10.12 | 10.16 | 0.05 | 0.49% | 10.11 | 10.51 | 153261 | 15736.36 | 1.61% |
| 2025-07-11 | 10.20 | 10.11 | -0.06 | -0.59% | 10.09 | 10.25 | 98674 | 10015.96 | 1.04% |
| 2025-07-10 | 10.03 | 10.17 | 0.17 | 1.70% | 9.96 | 10.18 | 103739 | 10482.44 | 1.09% |
| 2025-07-09 | 10.15 | 10.00 | -0.14 | -1.38% | 9.97 | 10.15 | 82887 | 8316.09 | 0.87% |
| 2025-07-08 | 10.10 | 10.14 | 0.09 | 0.90% | 10.05 | 10.24 | 93803 | 9506.22 | 0.99% |
| 2025-07-07 | 9.85 | 10.05 | 0.19 | 1.93% | 9.82 | 10.10 | 106307 | 10621.51 | 1.12% |
| 2025-07-04 | 10.19 | 9.86 | -0.30 | -2.95% | 9.84 | 10.19 | 142509 | 14193.08 | 1.50% |
| 2025-07-03 | 10.16 | 10.16 | 0.03 | 0.30% | 10.08 | 10.24 | 91867 | 9334.63 | 0.97% |
| 2025-07-02 | 10.02 | 10.13 | 0.05 | 0.50% | 9.90 | 10.23 | 108801 | 10975.12 | 1.14% |
| 2025-07-01 | 10.08 | 10.09 | 0.03 | 0.30% | 10.00 | 10.22 | 109290 | 11023.75 | 1.15% |
| 2025-06-30 | 10.28 | 10.06 | -0.14 | -1.37% | 10.01 | 10.38 | 139998 | 14141.61 | 1.47% |
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。
