| 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 | 16.88 | 18.08 | 1.64 | 9.98% | 16.32 | 18.08 | 653317 | 112238.35 | 6.87% |
| 2026-03-23 | 15.33 | 16.44 | 0.27 | 1.67% | 15.33 | 16.83 | 399031 | 64978.23 | 4.19% |
| 2026-03-20 | 16.26 | 16.17 | -0.08 | -0.49% | 15.93 | 17.07 | 400618 | 65583.64 | 4.21% |
| 2026-03-19 | 17.33 | 16.25 | -1.30 | -7.41% | 16.00 | 17.44 | 462962 | 76582.74 | 4.87% |
| 2026-03-18 | 17.50 | 17.55 | -0.07 | -0.40% | 17.27 | 18.15 | 292148 | 51680.75 | 3.07% |
| 2026-03-17 | 17.50 | 17.62 | 0.30 | 1.73% | 17.32 | 18.10 | 369402 | 65487.37 | 3.88% |
| 2026-03-16 | 18.07 | 17.32 | -0.93 | -5.10% | 16.43 | 18.45 | 668179 | 114812.23 | 7.02% |
| 2026-03-13 | 17.25 | 18.25 | 0.98 | 5.67% | 17.19 | 19.00 | 703085 | 129821.71 | 7.39% |
| 2026-03-12 | 17.28 | 17.27 | -0.01 | -0.06% | 16.96 | 17.93 | 360990 | 63061.09 | 3.79% |
| 2026-03-11 | 16.40 | 17.28 | 0.88 | 5.37% | 16.23 | 17.43 | 440642 | 74371.31 | 4.63% |
| 2026-03-10 | 16.81 | 16.40 | -0.12 | -0.73% | 16.31 | 17.08 | 280179 | 46664.11 | 2.94% |
| 2026-03-09 | 15.61 | 16.52 | 0.42 | 2.61% | 15.02 | 17.20 | 541992 | 86532.64 | 5.70% |
| 2026-03-06 | 16.01 | 16.10 | 0.35 | 2.22% | 15.45 | 16.42 | 449143 | 71345.23 | 4.72% |
| 2026-03-05 | 15.01 | 15.75 | 1.03 | 7.00% | 15.01 | 16.19 | 569736 | 90287.59 | 5.99% |
| 2026-03-04 | 14.49 | 14.72 | -0.08 | -0.54% | 14.22 | 15.19 | 230006 | 34031.11 | 2.42% |
| 2026-03-03 | 15.02 | 14.80 | -0.52 | -3.39% | 14.76 | 15.59 | 350673 | 53070.81 | 3.69% |
| 2026-03-02 | 14.24 | 15.32 | 0.90 | 6.24% | 13.75 | 15.64 | 515218 | 76160.40 | 5.41% |
| 2026-02-27 | 14.15 | 14.42 | 0.18 | 1.26% | 14.03 | 14.55 | 193375 | 27739.00 | 2.03% |
| 2026-02-26 | 14.71 | 14.24 | 0.11 | 0.78% | 14.06 | 14.80 | 270768 | 38631.17 | 2.85% |
| 2026-02-25 | 13.71 | 14.13 | 0.49 | 3.59% | 13.64 | 14.57 | 238141 | 33794.57 | 2.50% |
| 2026-02-24 | 13.39 | 13.64 | 0.51 | 3.88% | 13.39 | 13.86 | 183505 | 25093.05 | 1.93% |
| 2026-02-13 | 13.36 | 13.13 | -0.43 | -3.17% | 13.06 | 13.50 | 136362 | 18107.35 | 1.43% |
| 2026-02-12 | 13.35 | 13.56 | 0.25 | 1.88% | 13.27 | 13.84 | 161292 | 21831.13 | 1.69% |
| 2026-02-11 | 13.02 | 13.31 | 0.25 | 1.91% | 13.02 | 13.37 | 101685 | 13475.33 | 1.07% |
| 2026-02-10 | 13.49 | 13.06 | -0.44 | -3.26% | 13.03 | 13.49 | 134386 | 17727.35 | 1.41% |
| 2026-02-09 | 13.60 | 13.50 | 0.07 | 0.52% | 13.40 | 13.67 | 104420 | 14124.60 | 1.10% |
| 2026-02-06 | 13.01 | 13.43 | 0.19 | 1.44% | 13.01 | 13.60 | 110470 | 14818.24 | 1.16% |
| 2026-02-05 | 13.64 | 13.24 | -0.52 | -3.78% | 13.09 | 13.74 | 130214 | 17365.19 | 1.37% |
| 2026-02-04 | 13.70 | 13.76 | 0.08 | 0.58% | 13.43 | 13.82 | 104148 | 14196.96 | 1.09% |
| 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% |
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。
