| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
