| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 135.36 | 135.50 | 0.24 | 0.18% | 135.00 | 138.26 | 9230 | 12609.02 | 4.77% |
| 2026-03-19 | 138.01 | 135.26 | -4.14 | -2.97% | 135.06 | 140.58 | 9196 | 12582.20 | 4.76% |
| 2026-03-18 | 142.83 | 139.40 | -3.93 | -2.74% | 137.07 | 143.83 | 10932 | 15265.68 | 5.65% |
| 2026-03-17 | 140.36 | 143.33 | 1.95 | 1.38% | 140.36 | 145.00 | 10661 | 15259.72 | 5.51% |
| 2026-03-16 | 140.78 | 141.38 | 0.72 | 0.51% | 140.00 | 143.50 | 6406 | 9067.17 | 3.31% |
| 2026-03-13 | 141.60 | 140.66 | -2.44 | -1.71% | 140.26 | 145.85 | 9251 | 13226.79 | 4.78% |
| 2026-03-12 | 140.00 | 143.10 | 2.45 | 1.74% | 139.60 | 143.60 | 11439 | 16264.86 | 5.92% |
| 2026-03-11 | 141.60 | 140.65 | -1.45 | -1.02% | 139.20 | 142.20 | 7198 | 10103.87 | 3.72% |
| 2026-03-10 | 137.30 | 142.10 | 4.91 | 3.58% | 137.30 | 142.38 | 12526 | 17625.72 | 6.48% |
| 2026-03-09 | 136.78 | 137.19 | -1.44 | -1.04% | 134.02 | 137.79 | 9629 | 13077.36 | 4.98% |
| 2026-03-06 | 135.00 | 138.63 | 3.28 | 2.42% | 134.40 | 139.13 | 9647 | 13292.74 | 4.99% |
| 2026-03-05 | 135.00 | 135.35 | 2.35 | 1.77% | 134.00 | 136.49 | 9352 | 12660.78 | 4.84% |
| 2026-03-04 | 135.40 | 133.00 | -2.30 | -1.70% | 132.00 | 136.80 | 8166 | 10946.51 | 4.22% |
| 2026-03-03 | 134.68 | 135.30 | 0.88 | 0.65% | 134.68 | 138.88 | 11999 | 16412.02 | 6.21% |
| 2026-03-02 | 139.50 | 134.42 | -7.78 | -5.47% | 133.84 | 139.80 | 16067 | 21852.06 | 8.31% |
| 2026-02-27 | 139.95 | 142.20 | 2.58 | 1.85% | 139.63 | 142.69 | 11757 | 16676.86 | 6.08% |
| 2026-02-26 | 142.36 | 139.62 | -3.27 | -2.29% | 139.30 | 142.50 | 13361 | 18829.04 | 6.91% |
| 2026-02-25 | 143.03 | 142.89 | 0.36 | 0.25% | 141.53 | 143.30 | 13111 | 18633.52 | 6.78% |
| 2026-02-24 | 148.41 | 142.53 | -5.97 | -4.02% | 141.33 | 148.43 | 21704 | 31156.39 | 11.23% |
| 2026-02-13 | 148.55 | 148.50 | 0.31 | 0.21% | 147.91 | 150.66 | 10913 | 16264.30 | 5.64% |
| 2026-02-12 | 151.82 | 148.19 | -2.42 | -1.61% | 147.81 | 151.82 | 12233 | 18204.32 | 6.33% |
| 2026-02-11 | 157.46 | 150.61 | -7.18 | -4.55% | 150.28 | 157.46 | 19820 | 30119.30 | 10.25% |
| 2026-02-10 | 160.66 | 157.79 | -4.10 | -2.53% | 153.01 | 160.80 | 22495 | 35183.25 | 11.64% |
| 2026-02-09 | 161.24 | 161.89 | 1.54 | 0.96% | 158.51 | 163.18 | 15854 | 25498.45 | 8.20% |
| 2026-02-06 | 166.60 | 160.35 | -6.15 | -3.69% | 159.92 | 169.80 | 29734 | 48439.23 | 15.38% |
| 2026-02-05 | 152.00 | 166.50 | 13.14 | 8.57% | 151.30 | 168.70 | 44573 | 72481.73 | 23.05% |
| 2026-02-04 | 150.11 | 153.36 | 2.06 | 1.36% | 149.00 | 155.50 | 19010 | 29050.28 | 9.83% |
| 2026-02-03 | 148.00 | 151.30 | 4.39 | 2.99% | 148.00 | 153.66 | 17909 | 27096.46 | 9.26% |
| 2026-02-02 | 143.00 | 146.91 | 1.56 | 1.07% | 140.58 | 154.55 | 30183 | 45297.96 | 15.61% |
| 2026-01-30 | 146.47 | 145.35 | -0.15 | -0.10% | 145.26 | 150.28 | 24899 | 36796.79 | 12.88% |
| 2026-01-29 | 146.81 | 145.50 | -2.60 | -1.76% | 143.50 | 148.00 | 25526 | 37242.63 | 13.20% |
| 2026-01-28 | 152.30 | 148.10 | -6.08 | -3.94% | 147.50 | 153.80 | 21518 | 32188.25 | 11.13% |
| 2026-01-27 | 161.40 | 154.18 | -5.72 | -3.58% | 150.60 | 161.50 | 22901 | 35341.32 | 11.85% |
| 2026-01-26 | 159.00 | 159.90 | 0.64 | 0.40% | 158.02 | 165.00 | 24191 | 38998.42 | 12.51% |
| 2026-01-23 | 160.67 | 159.26 | -2.74 | -1.69% | 158.11 | 165.00 | 22548 | 36202.21 | 11.66% |
| 2026-01-22 | 150.28 | 162.00 | 9.33 | 6.11% | 150.22 | 164.99 | 37553 | 59878.70 | 19.42% |
| 2026-01-21 | 151.01 | 152.67 | -0.33 | -0.22% | 148.33 | 154.30 | 26464 | 39862.38 | 13.69% |
| 2026-01-20 | 158.98 | 153.00 | -3.90 | -2.49% | 150.58 | 158.99 | 34388 | 53182.77 | 17.79% |
| 2026-01-19 | 155.50 | 156.90 | 1.60 | 1.03% | 152.35 | 164.80 | 48646 | 76994.80 | 25.16% |
| 2026-01-16 | 151.48 | 155.30 | -0.54 | -0.35% | 151.00 | 168.00 | 59501 | 93857.01 | 30.78% |
| 2026-01-15 | 148.01 | 155.84 | 14.17 | 10.00% | 148.01 | 155.84 | 47747 | 72363.70 | 24.70% |
| 2026-01-14 | 140.01 | 141.67 | -4.33 | -2.97% | 138.15 | 146.72 | 69402 | 98185.03 | 35.90% |
| 2026-01-13 | 130.00 | 146.00 | 7.50 | 5.42% | 128.00 | 149.50 | 109830 | 149915.36 | 56.81% |
| 2026-01-12 | 128.01 | 138.50 | 8.71 | 6.71% | 127.20 | 192.00 | 127200 | 186006.20 | 65.79% |
| 2026-01-09 | 129.00 | 129.79 | -2.21 | -1.67% | 126.67 | 136.95 | 70295 | 92091.17 | 36.36% |
| 2026-01-08 | 134.63 | 132.00 | -8.83 | -6.27% | 128.05 | 136.70 | 80542 | 105942.01 | 41.66% |
| 2026-01-07 | 136.56 | 140.83 | 8.83 | 6.69% | 134.00 | 147.39 | 120756 | 169098.98 | 62.46% |
| 2026-01-06 | 131.15 | 132.00 | 51.56 | 64.10% | 125.00 | 152.00 | 143859 | 197064.17 | - |
陕西旅游(603402)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。
