| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.98 | 9.93 | -0.07 | -0.70% | 9.91 | 10.06 | 51186 | 5102.55 | 0.54% |
| 2025-03-31 | 10.18 | 10.00 | -0.18 | -1.77% | 9.92 | 10.23 | 71883 | 7204.58 | 0.76% |
| 2025-03-28 | 10.25 | 10.18 | -0.07 | -0.68% | 10.14 | 10.26 | 46209 | 4707.45 | 0.49% |
| 2025-03-27 | 10.28 | 10.25 | -0.03 | -0.29% | 10.14 | 10.28 | 38196 | 3905.06 | 0.40% |
| 2025-03-26 | 10.20 | 10.28 | 0.02 | 0.19% | 10.18 | 10.33 | 39838 | 4094.36 | 0.42% |
| 2025-03-25 | 10.33 | 10.26 | -0.06 | -0.58% | 10.13 | 10.38 | 63279 | 6467.40 | 0.66% |
| 2025-03-24 | 10.47 | 10.32 | -0.17 | -1.62% | 10.23 | 10.50 | 74971 | 7742.06 | 0.79% |
| 2025-03-21 | 10.57 | 10.49 | -0.08 | -0.76% | 10.45 | 10.62 | 55556 | 5846.56 | 0.58% |
| 2025-03-20 | 10.78 | 10.57 | -0.23 | -2.13% | 10.55 | 10.78 | 78839 | 8391.56 | 0.83% |
| 2025-03-19 | 10.77 | 10.80 | 0.03 | 0.28% | 10.62 | 10.84 | 72904 | 7825.20 | 0.77% |
| 2025-03-18 | 10.93 | 10.77 | -0.09 | -0.83% | 10.75 | 10.94 | 65553 | 7080.65 | 0.69% |
| 2025-03-17 | 10.85 | 10.86 | 0.02 | 0.18% | 10.85 | 11.04 | 90512 | 9908.34 | 0.95% |
| 2025-03-14 | 10.92 | 10.84 | -0.08 | -0.73% | 10.80 | 10.99 | 112450 | 12226.56 | 1.18% |
| 2025-03-13 | 10.65 | 10.92 | 0.21 | 1.96% | 10.65 | 11.04 | 139189 | 15155.77 | 1.46% |
| 2025-03-12 | 10.66 | 10.71 | 0.05 | 0.47% | 10.61 | 10.97 | 152677 | 16433.96 | 1.60% |
| 2025-03-11 | 10.15 | 10.66 | 0.41 | 4.00% | 10.11 | 10.77 | 193501 | 20205.42 | 2.03% |
| 2025-03-10 | 10.20 | 10.25 | 0.06 | 0.59% | 10.15 | 10.27 | 64868 | 6625.27 | 0.68% |
| 2025-03-07 | 10.28 | 10.19 | -0.13 | -1.26% | 10.15 | 10.34 | 68412 | 7004.32 | 0.72% |
| 2025-03-06 | 10.20 | 10.32 | 0.12 | 1.18% | 10.09 | 10.38 | 118469 | 12095.83 | 1.24% |
| 2025-03-05 | 10.32 | 10.20 | -0.16 | -1.54% | 9.76 | 10.36 | 221540 | 22221.26 | 2.33% |
| 2025-03-04 | 10.38 | 10.36 | -0.03 | -0.29% | 10.26 | 10.38 | 68080 | 7026.57 | 0.72% |
| 2025-03-03 | 10.35 | 10.39 | 0.13 | 1.27% | 10.23 | 10.53 | 97704 | 10196.72 | 1.03% |
| 2025-02-28 | 10.41 | 10.26 | -0.21 | -2.01% | 10.21 | 10.48 | 99471 | 10276.73 | 1.05% |
| 2025-02-27 | 10.55 | 10.47 | -0.04 | -0.38% | 10.40 | 10.65 | 86761 | 9126.10 | 0.91% |
| 2025-02-26 | 10.43 | 10.51 | 0.12 | 1.15% | 10.33 | 10.56 | 88447 | 9263.11 | 0.93% |
| 2025-02-25 | 10.31 | 10.39 | 0.02 | 0.19% | 10.23 | 10.74 | 100371 | 10494.28 | 1.05% |
| 2025-02-24 | 10.44 | 10.37 | -0.09 | -0.86% | 10.34 | 10.55 | 88963 | 9277.64 | 0.93% |
| 2025-02-21 | 10.48 | 10.46 | 0.03 | 0.29% | 10.29 | 10.51 | 100878 | 10472.45 | 1.06% |
| 2025-02-20 | 10.54 | 10.43 | -0.16 | -1.51% | 10.40 | 10.57 | 72165 | 7540.67 | 0.76% |
| 2025-02-19 | 10.39 | 10.59 | 0.19 | 1.83% | 10.33 | 10.60 | 81997 | 8601.53 | 0.86% |
| 2025-02-18 | 10.58 | 10.40 | -0.19 | -1.79% | 10.34 | 10.60 | 101968 | 10669.65 | 1.07% |
| 2025-02-17 | 10.66 | 10.59 | -0.11 | -1.03% | 10.56 | 10.73 | 94954 | 10081.72 | 1.00% |
| 2025-02-14 | 10.78 | 10.70 | -0.09 | -0.83% | 10.65 | 10.90 | 72229 | 7757.80 | 0.76% |
| 2025-02-13 | 10.87 | 10.79 | -0.08 | -0.74% | 10.76 | 10.94 | 78283 | 8479.91 | 0.82% |
| 2025-02-12 | 10.70 | 10.87 | 0.16 | 1.49% | 10.64 | 10.88 | 115819 | 12451.76 | 1.22% |
| 2025-02-11 | 10.81 | 10.71 | -0.12 | -1.11% | 10.63 | 11.00 | 79810 | 8543.94 | 0.84% |
| 2025-02-10 | 10.72 | 10.83 | 0.12 | 1.12% | 10.62 | 10.93 | 123581 | 13295.27 | 1.30% |
| 2025-02-07 | 10.59 | 10.71 | 0.13 | 1.23% | 10.59 | 10.83 | 106095 | 11392.06 | 1.11% |
| 2025-02-06 | 10.45 | 10.58 | 0.11 | 1.05% | 10.33 | 10.58 | 72238 | 7580.48 | 0.76% |
| 2025-02-05 | 10.51 | 10.47 | 0.20 | 1.95% | 10.32 | 10.58 | 86335 | 9039.68 | 0.91% |
| 2025-01-27 | 10.35 | 10.27 | -0.06 | -0.58% | 10.23 | 10.53 | 60770 | 6291.32 | 0.64% |
| 2025-01-24 | 10.33 | 10.33 | 0.00 | 0.00% | 10.20 | 10.41 | 71208 | 7357.77 | 0.75% |
| 2025-01-23 | 10.53 | 10.33 | -0.12 | -1.15% | 10.33 | 10.65 | 76242 | 7996.36 | 0.80% |
| 2025-01-22 | 10.59 | 10.45 | -0.21 | -1.97% | 10.37 | 10.66 | 70279 | 7330.91 | 0.74% |
| 2025-01-21 | 10.88 | 10.66 | -0.17 | -1.57% | 10.61 | 10.96 | 85293 | 9124.93 | 0.90% |
| 2025-01-20 | 10.80 | 10.83 | 0.25 | 2.36% | 10.78 | 11.18 | 140080 | 15365.10 | 1.47% |
| 2025-01-17 | 10.47 | 10.58 | 0.08 | 0.76% | 10.42 | 10.73 | 79096 | 8398.36 | 0.83% |
| 2025-01-16 | 10.42 | 10.50 | 0.08 | 0.77% | 10.40 | 10.65 | 82460 | 8676.36 | 0.87% |
| 2025-01-15 | 10.53 | 10.42 | -0.10 | -0.95% | 10.30 | 10.55 | 96089 | 9990.60 | 1.01% |
| 2025-01-14 | 10.28 | 10.52 | 0.22 | 2.14% | 10.24 | 10.59 | 122166 | 12760.56 | 1.28% |
| 2025-01-13 | 10.57 | 10.30 | -0.36 | -3.38% | 10.27 | 10.57 | 101547 | 10534.09 | 1.07% |
| 2025-01-10 | 10.86 | 10.66 | -0.13 | -1.20% | 10.66 | 11.17 | 104935 | 11443.23 | 1.10% |
| 2025-01-09 | 10.93 | 10.79 | -0.22 | -2.00% | 10.71 | 10.93 | 89028 | 9627.80 | 0.94% |
| 2025-01-08 | 10.56 | 11.01 | 0.45 | 4.26% | 10.49 | 11.25 | 211842 | 23296.54 | 2.23% |
| 2025-01-07 | 10.40 | 10.56 | 0.31 | 3.02% | 10.26 | 10.63 | 77353 | 8079.72 | 0.81% |
| 2025-01-06 | 10.25 | 10.25 | 0.06 | 0.59% | 10.15 | 10.43 | 70161 | 7205.75 | 0.74% |
| 2025-01-03 | 10.54 | 10.19 | -0.35 | -3.32% | 10.17 | 10.62 | 94759 | 9789.91 | 1.00% |
| 2025-01-02 | 10.81 | 10.54 | -0.24 | -2.23% | 10.41 | 10.96 | 93651 | 10047.67 | 0.98% |
| 2024-12-31 | 11.03 | 10.78 | -0.26 | -2.36% | 10.75 | 11.13 | 83616 | 9088.11 | 0.88% |
| 2024-12-30 | 11.20 | 11.04 | -0.15 | -1.34% | 10.92 | 11.24 | 77525 | 8544.68 | 0.81% |
| 2024-12-27 | 11.13 | 11.19 | 0.09 | 0.81% | 11.13 | 11.42 | 85153 | 9613.58 | 0.89% |
| 2024-12-26 | 11.25 | 11.10 | -0.15 | -1.33% | 10.99 | 11.35 | 103410 | 11491.88 | 1.09% |
| 2024-12-25 | 11.40 | 11.25 | -0.08 | -0.71% | 11.07 | 11.40 | 89107 | 9975.06 | 0.94% |
| 2024-12-24 | 11.25 | 11.33 | 0.04 | 0.35% | 11.24 | 11.55 | 85419 | 9732.75 | 0.90% |
| 2024-12-23 | 11.67 | 11.29 | -0.41 | -3.50% | 11.25 | 11.72 | 140542 | 16052.93 | 1.48% |
| 2024-12-20 | 11.70 | 11.70 | -0.01 | -0.09% | 11.62 | 11.88 | 88935 | 10443.78 | 0.93% |
| 2024-12-19 | 11.80 | 11.71 | -0.10 | -0.85% | 11.56 | 11.80 | 97757 | 11424.60 | 1.03% |
| 2024-12-18 | 12.00 | 11.81 | -0.16 | -1.34% | 11.78 | 12.06 | 101295 | 12058.69 | 1.06% |
| 2024-12-17 | 12.23 | 11.97 | -0.29 | -2.37% | 11.86 | 12.26 | 119443 | 14391.50 | 1.26% |
| 2024-12-16 | 12.70 | 12.26 | -0.48 | -3.77% | 12.20 | 12.70 | 152557 | 18864.27 | 1.60% |
| 2024-12-13 | 13.02 | 12.74 | -0.28 | -2.15% | 12.71 | 13.14 | 190659 | 24669.65 | 2.00% |
| 2024-12-12 | 13.04 | 13.02 | -0.04 | -0.31% | 12.80 | 13.07 | 135416 | 17519.91 | 1.42% |
| 2024-12-11 | 12.88 | 13.06 | 0.12 | 0.93% | 12.80 | 13.24 | 146396 | 19180.88 | 1.54% |
| 2024-12-10 | 13.33 | 12.94 | 0.22 | 1.73% | 12.83 | 13.40 | 305502 | 40003.23 | 3.21% |
| 2024-12-09 | 12.21 | 12.72 | 0.45 | 3.67% | 12.08 | 12.93 | 281054 | 35308.81 | 2.95% |
| 2024-12-06 | 12.25 | 12.27 | 0.03 | 0.25% | 12.04 | 12.33 | 116258 | 14179.66 | 1.22% |
| 2024-12-05 | 11.94 | 12.24 | 0.27 | 2.26% | 11.84 | 12.29 | 134150 | 16287.92 | 1.41% |
| 2024-12-04 | 12.19 | 11.97 | -0.25 | -2.05% | 11.85 | 12.30 | 163954 | 19751.81 | 1.72% |
| 2024-12-03 | 12.44 | 12.22 | -0.25 | -2.00% | 12.10 | 12.57 | 187717 | 22976.52 | 1.97% |
| 2024-12-02 | 12.70 | 12.47 | -0.17 | -1.34% | 12.44 | 12.80 | 187082 | 23554.51 | 1.97% |
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。
