| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-13 | 4.340 | 4.440 | 0.100 | 2.30% | 4.340 | 4.460 | 1925 | 85.304 | 0.19% |
| 2026-04-10 | 4.320 | 4.340 | 0.080 | 1.88% | 4.310 | 4.390 | 1773 | 77.229 | 0.18% |
| 2026-04-09 | 4.400 | 4.260 | -0.140 | -3.18% | 4.250 | 4.400 | 2799 | 120.796 | 0.28% |
| 2026-04-08 | 4.260 | 4.400 | 0.240 | 5.77% | 4.210 | 4.440 | 5761 | 247.565 | 0.58% |
| 2026-04-07 | 4.310 | 4.160 | -0.150 | -3.48% | 4.120 | 4.330 | 5381 | 226.728 | 0.54% |
| 2026-04-03 | 4.410 | 4.310 | -0.100 | -2.27% | 4.260 | 4.450 | 3433 | 149.081 | 0.34% |
| 2026-04-02 | 4.490 | 4.410 | -0.110 | -2.43% | 4.360 | 4.520 | 3932 | 173.613 | 0.39% |
| 2026-04-01 | 4.460 | 4.520 | 0.060 | 1.35% | 4.460 | 4.560 | 2545 | 114.558 | 0.25% |
| 2026-03-31 | 4.500 | 4.460 | -0.040 | -0.89% | 4.380 | 4.520 | 3453 | 152.765 | 0.35% |
| 2026-03-30 | 4.540 | 4.500 | -0.090 | -1.96% | 4.440 | 4.550 | 3269 | 146.749 | 0.33% |
| 2026-03-27 | 4.520 | 4.590 | 0.040 | 0.88% | 4.480 | 4.590 | 2089 | 94.748 | 0.21% |
| 2026-03-26 | 4.610 | 4.550 | -0.070 | -1.52% | 4.510 | 4.610 | 2575 | 117.007 | 0.26% |
| 2026-03-25 | 4.630 | 4.620 | 0.050 | 1.09% | 4.570 | 4.630 | 3306 | 152.141 | 0.33% |
| 2026-03-24 | 4.580 | 4.570 | 0.090 | 2.01% | 4.530 | 4.590 | 2357 | 107.454 | 0.24% |
| 2026-03-23 | 4.760 | 4.480 | -0.260 | -5.49% | 4.450 | 4.760 | 6967 | 318.936 | 0.70% |
| 2026-03-20 | 4.730 | 4.740 | 0.000 | 0.00% | 4.720 | 4.780 | 1741 | 82.619 | 0.17% |
| 2026-03-19 | 4.750 | 4.740 | -0.080 | -1.66% | 4.720 | 4.790 | 2332 | 110.563 | 0.23% |
| 2026-03-18 | 4.840 | 4.820 | 0.020 | 0.42% | 4.740 | 4.840 | 3219 | 153.625 | 0.32% |
| 2026-03-17 | 4.810 | 4.800 | 0.010 | 0.21% | 4.770 | 4.820 | 1419 | 68.096 | 0.14% |
| 2026-03-16 | 4.850 | 4.790 | -0.040 | -0.83% | 4.750 | 4.850 | 2707 | 129.415 | 0.27% |
| 2026-03-13 | 4.850 | 4.830 | -0.030 | -0.62% | 4.770 | 4.850 | 2921 | 140.619 | 0.29% |
| 2026-03-12 | 4.870 | 4.860 | 0.020 | 0.41% | 4.820 | 4.870 | 2692 | 130.203 | 0.27% |
| 2026-03-11 | 4.720 | 4.840 | 0.160 | 3.42% | 4.720 | 4.860 | 6861 | 330.696 | 0.69% |
| 2026-03-10 | 4.700 | 4.680 | 0.000 | 0.00% | 4.670 | 4.740 | 2268 | 106.410 | 0.23% |
| 2026-03-09 | 4.730 | 4.680 | -0.090 | -1.89% | 4.630 | 4.730 | 3958 | 184.690 | 0.40% |
| 2026-03-06 | 4.790 | 4.770 | 0.010 | 0.21% | 4.730 | 4.790 | 1769 | 84.412 | 0.18% |
| 2026-03-05 | 4.750 | 4.760 | 0.020 | 0.42% | 4.740 | 4.770 | 3534 | 168.050 | 0.35% |
| 2026-03-04 | 4.680 | 4.740 | 0.050 | 1.07% | 4.620 | 4.740 | 3395 | 159.830 | 0.34% |
| 2026-03-03 | 4.740 | 4.690 | -0.010 | -0.21% | 4.670 | 4.760 | 5474 | 257.132 | 0.55% |
| 2026-03-02 | 4.770 | 4.700 | -0.070 | -1.47% | 4.670 | 4.770 | 7284 | 342.615 | 0.73% |
| 2026-02-27 | 4.810 | 4.770 | -0.060 | -1.24% | 4.760 | 4.860 | 7135 | 343.255 | 0.71% |
| 2026-02-26 | 4.810 | 4.830 | 0.000 | 0.00% | 4.810 | 4.890 | 2682 | 129.596 | 0.27% |
| 2026-02-25 | 4.820 | 4.830 | 0.020 | 0.42% | 4.810 | 4.850 | 2133 | 102.858 | 0.21% |
| 2026-02-24 | 4.850 | 4.810 | 0.000 | 0.00% | 4.770 | 4.870 | 2147 | 103.176 | 0.21% |
| 2026-02-13 | 4.830 | 4.810 | 0.030 | 0.63% | 4.760 | 4.870 | 3793 | 182.501 | 0.38% |
| 2026-02-12 | 4.630 | 4.780 | 0.130 | 2.80% | 4.630 | 4.820 | 7308 | 347.857 | 0.73% |
| 2026-02-11 | 4.620 | 4.650 | 0.000 | 0.00% | 4.620 | 4.660 | 934 | 43.379 | 0.09% |
| 2026-02-10 | 4.720 | 4.650 | -0.030 | -0.64% | 4.620 | 4.720 | 2023 | 93.872 | 0.20% |
| 2026-02-09 | 4.600 | 4.680 | 0.140 | 3.08% | 4.600 | 4.680 | 3110 | 144.602 | 0.31% |
| 2026-02-06 | 4.400 | 4.540 | 0.100 | 2.25% | 4.380 | 4.580 | 3766 | 169.331 | 0.38% |
| 2026-02-05 | 4.480 | 4.440 | -0.040 | -0.89% | 4.390 | 4.480 | 3372 | 149.171 | 0.34% |
| 2026-02-04 | 4.520 | 4.480 | -0.070 | -1.54% | 4.450 | 4.630 | 3566 | 160.322 | 0.36% |
| 2026-02-03 | 4.570 | 4.550 | 0.070 | 1.56% | 4.490 | 4.580 | 2598 | 117.803 | 0.26% |
| 2026-02-02 | 4.600 | 4.480 | -0.080 | -1.75% | 4.470 | 4.640 | 3218 | 145.499 | 0.32% |
| 2026-01-30 | 4.640 | 4.560 | -0.130 | -2.77% | 4.520 | 4.720 | 9724 | 446.020 | 0.97% |
| 2026-01-29 | 4.880 | 4.690 | -0.170 | -3.50% | 4.620 | 4.880 | 5310 | 253.646 | 0.53% |
| 2026-01-28 | 4.750 | 4.860 | 0.130 | 2.75% | 4.750 | 4.890 | 6720 | 326.161 | 0.67% |
| 2026-01-27 | 4.690 | 4.730 | 0.050 | 1.07% | 4.690 | 4.740 | 3418 | 161.146 | 0.34% |
| 2026-01-26 | 4.620 | 4.680 | -0.010 | -0.21% | 4.620 | 4.730 | 3626 | 169.549 | 0.36% |
| 2026-01-23 | 4.810 | 4.690 | -0.140 | -2.90% | 4.560 | 4.810 | 18268 | 850.200 | 1.83% |
| 2026-01-22 | 4.850 | 4.830 | 0.030 | 0.63% | 4.800 | 4.880 | 4231 | 204.955 | 0.42% |
| 2026-01-21 | 4.790 | 4.800 | 0.010 | 0.21% | 4.790 | 4.880 | 5405 | 261.449 | 0.54% |
| 2026-01-20 | 5.000 | 4.790 | -0.250 | -4.96% | 4.700 | 5.010 | 13378 | 649.350 | 1.34% |
| 2026-01-19 | 5.110 | 5.040 | -0.050 | -0.98% | 5.040 | 5.140 | 7338 | 373.674 | 0.73% |
| 2026-01-16 | 5.180 | 5.090 | -0.050 | -0.97% | 5.030 | 5.180 | 9884 | 503.940 | 0.99% |
| 2026-01-15 | 5.080 | 5.140 | 0.100 | 1.98% | 5.020 | 5.190 | 12187 | 625.224 | 1.22% |
| 2026-01-14 | 4.850 | 5.040 | 0.210 | 4.35% | 4.850 | 5.150 | 13811 | 698.625 | 1.38% |
| 2026-01-13 | 4.950 | 4.830 | -0.120 | -2.42% | 4.810 | 4.980 | 6411 | 313.671 | 0.64% |
| 2026-01-12 | 4.640 | 4.950 | 0.320 | 6.91% | 4.640 | 5.000 | 14735 | 721.096 | 1.47% |
| 2026-01-09 | 4.520 | 4.630 | 0.090 | 1.98% | 4.500 | 4.650 | 3860 | 177.444 | 0.39% |
| 2026-01-08 | 4.610 | 4.540 | -0.070 | -1.52% | 4.500 | 4.640 | 5931 | 270.844 | 0.59% |
| 2026-01-07 | 4.840 | 4.610 | -0.200 | -4.16% | 4.600 | 4.840 | 8599 | 403.856 | 0.86% |
| 2026-01-06 | 4.800 | 4.810 | -0.020 | -0.41% | 4.760 | 4.850 | 4270 | 205.053 | 0.43% |
| 2026-01-05 | 4.720 | 4.830 | 0.110 | 2.33% | 4.700 | 4.840 | 6696 | 321.136 | 0.67% |
| 2025-12-31 | 4.550 | 4.720 | 0.130 | 2.83% | 4.550 | 4.740 | 8451 | 395.746 | 0.85% |
| 2025-12-30 | 4.640 | 4.590 | -0.040 | -0.86% | 4.560 | 4.690 | 3464 | 159.570 | 0.35% |
| 2025-12-29 | 4.480 | 4.630 | 0.160 | 3.58% | 4.480 | 4.690 | 7865 | 362.439 | 0.79% |
| 2025-12-26 | 4.370 | 4.470 | 0.080 | 1.82% | 4.360 | 4.490 | 6496 | 289.472 | 0.65% |
| 2025-12-25 | 4.300 | 4.390 | 0.110 | 2.57% | 4.280 | 4.400 | 5219 | 227.915 | 0.52% |
| 2025-12-24 | 4.280 | 4.280 | 0.010 | 0.23% | 4.250 | 4.310 | 2691 | 115.463 | 0.27% |
| 2025-12-23 | 4.260 | 4.270 | 0.000 | 0.00% | 4.240 | 4.300 | 2514 | 107.299 | 0.25% |
| 2025-12-22 | 4.120 | 4.270 | 0.140 | 3.39% | 4.120 | 4.310 | 7744 | 330.896 | 0.77% |
| 2025-12-19 | 4.080 | 4.130 | 0.050 | 1.23% | 4.050 | 4.140 | 3973 | 163.645 | 0.40% |
| 2025-12-18 | 4.010 | 4.080 | -0.050 | -1.21% | 3.970 | 4.100 | 11172 | 450.060 | 1.12% |
| 2025-12-17 | 4.050 | 4.130 | 0.080 | 1.98% | 4.040 | 4.140 | 4709 | 193.264 | 0.47% |
| 2025-12-16 | 4.130 | 4.050 | 0.050 | 1.25% | 4.040 | 4.130 | 4724 | 193.393 | 0.47% |
| 2025-12-15 | 4.090 | 4.000 | -0.060 | -1.48% | 3.950 | 4.090 | 3681 | 147.397 | 0.37% |
| 2025-12-12 | 4.060 | 4.060 | -0.020 | -0.49% | 4.050 | 4.100 | 938 | 38.158 | 0.09% |
| 2025-12-11 | 4.110 | 4.080 | 0.000 | 0.00% | 4.060 | 4.120 | 1764 | 72.031 | 0.18% |
| 2025-12-10 | 4.080 | 4.080 | -0.020 | -0.49% | 4.070 | 4.110 | 2396 | 98.034 | 0.24% |
200468(200468)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。
