| 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 | 16.300 | 15.930 | -0.150 | -0.93% | 15.800 | 16.300 | 4094 | 651.186 | 0.71% |
| 2026-04-10 | 15.990 | 16.080 | 0.110 | 0.69% | 15.990 | 16.280 | 5739 | 926.999 | 1.00% |
| 2026-04-09 | 16.120 | 15.970 | -0.280 | -1.72% | 15.930 | 16.440 | 6769 | 1090.932 | 1.18% |
| 2026-04-08 | 16.030 | 16.250 | 0.690 | 4.43% | 15.810 | 16.260 | 7196 | 1159.152 | 1.25% |
| 2026-04-07 | 15.550 | 15.560 | 0.190 | 1.24% | 15.380 | 15.800 | 3500 | 546.661 | 0.61% |
| 2026-04-03 | 15.900 | 15.370 | -0.560 | -3.52% | 15.370 | 16.140 | 3907 | 609.217 | 0.68% |
| 2026-04-02 | 15.860 | 15.930 | -0.020 | -0.13% | 15.720 | 16.360 | 6030 | 965.073 | 1.05% |
| 2026-04-01 | 16.070 | 15.950 | 0.090 | 0.57% | 15.770 | 16.250 | 7185 | 1143.129 | 1.25% |
| 2026-03-31 | 15.410 | 15.860 | 0.460 | 2.99% | 15.370 | 16.180 | 13053 | 2081.061 | 2.27% |
| 2026-03-30 | 15.540 | 15.400 | -0.370 | -2.35% | 15.160 | 15.670 | 6172 | 949.199 | 1.07% |
| 2026-03-27 | 15.550 | 15.770 | 0.070 | 0.45% | 15.310 | 15.970 | 7710 | 1214.671 | 1.34% |
| 2026-03-26 | 15.500 | 15.700 | 0.150 | 0.96% | 15.490 | 16.760 | 19897 | 3224.544 | 3.45% |
| 2026-03-25 | 15.550 | 15.550 | 0.220 | 1.44% | 15.300 | 15.700 | 5582 | 868.475 | 0.97% |
| 2026-03-24 | 15.010 | 15.330 | 0.480 | 3.23% | 14.900 | 15.360 | 7588 | 1148.823 | 1.32% |
| 2026-03-23 | 15.700 | 14.850 | -0.960 | -6.07% | 14.710 | 15.710 | 10326 | 1565.745 | 1.79% |
| 2026-03-20 | 16.280 | 15.810 | -0.470 | -2.89% | 15.590 | 16.690 | 5645 | 912.610 | 0.98% |
| 2026-03-19 | 16.970 | 16.280 | -0.790 | -4.63% | 16.220 | 16.970 | 5411 | 893.083 | 0.94% |
| 2026-03-18 | 17.060 | 17.070 | 0.010 | 0.06% | 16.700 | 17.350 | 5696 | 961.546 | 0.99% |
| 2026-03-17 | 17.580 | 17.060 | -0.350 | -2.01% | 17.030 | 17.580 | 5067 | 876.815 | 0.88% |
| 2026-03-16 | 17.770 | 17.410 | -0.360 | -2.03% | 17.310 | 17.770 | 5090 | 889.229 | 0.88% |
| 2026-03-13 | 17.710 | 17.770 | -0.040 | -0.22% | 17.600 | 17.930 | 3688 | 656.989 | 0.64% |
| 2026-03-12 | 18.000 | 17.810 | -0.120 | -0.67% | 17.710 | 18.000 | 4841 | 863.103 | 0.84% |
| 2026-03-11 | 17.900 | 17.930 | 0.030 | 0.17% | 17.870 | 18.200 | 7136 | 1284.764 | 1.24% |
| 2026-03-10 | 17.820 | 17.900 | 0.210 | 1.19% | 17.740 | 18.040 | 4431 | 793.753 | 0.77% |
| 2026-03-09 | 17.870 | 17.690 | -0.390 | -2.16% | 17.320 | 18.050 | 6686 | 1175.305 | 1.16% |
| 2026-03-06 | 18.110 | 18.080 | 0.160 | 0.89% | 17.830 | 18.150 | 3147 | 567.518 | 0.55% |
| 2026-03-05 | 17.970 | 17.920 | 0.180 | 1.01% | 17.800 | 18.060 | 7320 | 1312.438 | 1.27% |
| 2026-03-04 | 17.850 | 17.740 | -0.110 | -0.62% | 17.570 | 18.050 | 6979 | 1240.813 | 1.21% |
| 2026-03-03 | 18.190 | 17.850 | -0.420 | -2.30% | 17.730 | 18.420 | 12002 | 2173.692 | 2.08% |
| 2026-03-02 | 18.640 | 18.270 | -0.640 | -3.38% | 18.050 | 18.880 | 9039 | 1655.175 | 1.57% |
| 2026-02-27 | 19.150 | 18.910 | -0.070 | -0.37% | 18.880 | 19.150 | 3718 | 703.717 | 0.65% |
| 2026-02-26 | 18.980 | 18.980 | 0.010 | 0.05% | 18.930 | 19.230 | 3717 | 706.402 | 0.65% |
| 2026-02-25 | 19.000 | 18.970 | -0.010 | -0.05% | 18.880 | 19.100 | 4751 | 901.664 | 0.82% |
| 2026-02-24 | 19.020 | 18.980 | 0.030 | 0.16% | 18.860 | 19.130 | 5391 | 1021.704 | 0.94% |
| 2026-02-13 | 18.720 | 18.950 | 0.130 | 0.69% | 18.720 | 19.040 | 7092 | 1343.027 | 1.23% |
| 2026-02-12 | 18.970 | 18.820 | -0.050 | -0.26% | 18.730 | 19.060 | 5339 | 1007.093 | 0.93% |
| 2026-02-11 | 18.970 | 18.870 | -0.170 | -0.89% | 18.700 | 19.080 | 4547 | 859.220 | 0.79% |
| 2026-02-10 | 18.910 | 19.040 | 0.250 | 1.33% | 18.820 | 19.440 | 9146 | 1748.405 | 1.59% |
| 2026-02-09 | 18.850 | 18.790 | 0.100 | 0.54% | 18.710 | 18.940 | 4536 | 853.162 | 0.79% |
| 2026-02-06 | 18.590 | 18.690 | 0.020 | 0.11% | 18.510 | 18.830 | 4898 | 917.149 | 0.85% |
| 2026-02-05 | 18.750 | 18.670 | -0.190 | -1.01% | 18.580 | 19.040 | 6213 | 1167.597 | 1.08% |
| 2026-02-04 | 18.940 | 18.860 | -0.020 | -0.11% | 18.660 | 19.040 | 6426 | 1211.324 | 1.12% |
| 2026-02-03 | 18.970 | 18.880 | 0.180 | 0.96% | 18.650 | 18.980 | 7537 | 1418.188 | 1.31% |
| 2026-02-02 | 19.110 | 18.700 | -0.410 | -2.15% | 18.590 | 19.170 | 7713 | 1456.129 | 1.34% |
| 2026-01-30 | 19.200 | 19.110 | -0.010 | -0.05% | 18.900 | 19.400 | 8101 | 1549.004 | 1.41% |
| 2026-01-29 | 19.270 | 19.120 | -0.150 | -0.78% | 19.010 | 19.350 | 7012 | 1343.024 | 1.45% |
| 2026-01-28 | 20.000 | 19.270 | -0.500 | -2.53% | 19.250 | 20.000 | 10026 | 1955.140 | 2.08% |
| 2026-01-27 | 19.890 | 19.770 | -0.160 | -0.80% | 19.200 | 19.930 | 9582 | 1869.403 | 1.98% |
| 2026-01-26 | 20.150 | 19.930 | -0.160 | -0.80% | 19.890 | 20.220 | 11970 | 2389.369 | 2.48% |
| 2026-01-23 | 20.100 | 20.090 | -0.010 | -0.05% | 20.050 | 20.350 | 14546 | 2944.234 | 3.01% |
| 2026-01-22 | 19.980 | 20.100 | 0.120 | 0.60% | 19.850 | 20.200 | 9138 | 1833.948 | 1.89% |
| 2026-01-21 | 20.020 | 19.980 | 0.100 | 0.50% | 19.800 | 20.190 | 9672 | 1934.794 | 2.00% |
| 2026-01-20 | 20.320 | 19.880 | -0.370 | -1.83% | 19.840 | 20.450 | 13116 | 2630.868 | 2.72% |
| 2026-01-19 | 20.140 | 20.250 | -0.100 | -0.49% | 19.950 | 20.520 | 10375 | 2104.877 | 2.15% |
| 2026-01-16 | 20.800 | 20.350 | -0.540 | -2.58% | 20.350 | 20.900 | 16275 | 3349.603 | 3.37% |
| 2026-01-15 | 20.780 | 20.890 | 0.290 | 1.41% | 20.500 | 21.630 | 25652 | 5401.076 | 5.31% |
| 2026-01-14 | 20.320 | 20.600 | 0.090 | 0.44% | 20.320 | 20.950 | 28291 | 5816.668 | 5.86% |
| 2026-01-13 | 20.260 | 20.510 | 0.250 | 1.23% | 20.260 | 21.430 | 32649 | 6776.836 | 6.76% |
| 2026-01-12 | 19.880 | 20.260 | 0.540 | 2.74% | 19.670 | 20.380 | 22239 | 4451.265 | 4.60% |
| 2026-01-09 | 19.690 | 19.720 | 0.120 | 0.61% | 19.510 | 19.880 | 12457 | 2455.406 | 2.58% |
| 2026-01-08 | 19.790 | 19.600 | 0.040 | 0.20% | 19.430 | 19.790 | 10115 | 1976.373 | 2.09% |
| 2026-01-07 | 19.810 | 19.560 | -0.200 | -1.01% | 19.420 | 19.950 | 10182 | 1999.418 | 2.11% |
| 2026-01-06 | 19.640 | 19.760 | 0.360 | 1.86% | 19.410 | 19.790 | 11876 | 2331.398 | 2.46% |
| 2026-01-05 | 19.310 | 19.400 | 0.070 | 0.36% | 19.200 | 19.590 | 8470 | 1641.330 | 1.75% |
| 2025-12-31 | 19.990 | 19.330 | -0.030 | -0.15% | 19.250 | 19.990 | 10446 | 2038.865 | 2.16% |
| 2025-12-30 | 19.440 | 19.360 | -0.070 | -0.36% | 19.200 | 19.580 | 9349 | 1815.421 | 1.94% |
| 2025-12-29 | 19.630 | 19.430 | 0.010 | 0.05% | 19.210 | 19.630 | 10182 | 1971.615 | 2.11% |
| 2025-12-26 | 19.500 | 19.420 | -0.110 | -0.56% | 19.300 | 19.710 | 9944 | 1935.828 | 2.06% |
| 2025-12-25 | 19.890 | 19.530 | 0.030 | 0.15% | 19.300 | 19.940 | 11971 | 2361.241 | 2.48% |
| 2025-12-24 | 19.610 | 19.500 | 0.010 | 0.05% | 19.280 | 19.620 | 10177 | 1975.117 | 2.11% |
| 2025-12-23 | 19.710 | 19.490 | -0.320 | -1.62% | 19.410 | 20.090 | 22629 | 4491.688 | 4.68% |
| 2025-12-22 | 19.740 | 19.810 | 0.270 | 1.38% | 19.730 | 20.200 | 17085 | 3396.316 | 3.54% |
| 2025-12-19 | 19.300 | 19.540 | 0.340 | 1.77% | 19.130 | 19.980 | 17630 | 3462.872 | 3.65% |
| 2025-12-18 | 19.810 | 19.200 | -0.580 | -2.93% | 19.090 | 19.950 | 21670 | 4227.631 | 4.49% |
| 2025-12-17 | 19.590 | 19.780 | 0.190 | 0.97% | 19.410 | 19.880 | 19227 | 3791.719 | 3.98% |
| 2025-12-16 | 19.210 | 19.590 | 0.490 | 2.57% | 19.210 | 19.670 | 24006 | 4673.666 | 4.97% |
| 2025-12-15 | 19.330 | 19.100 | -0.150 | -0.78% | 18.880 | 19.390 | 10045 | 1918.001 | 2.08% |
| 2025-12-12 | 19.090 | 19.250 | 0.060 | 0.31% | 18.720 | 19.700 | 21668 | 4197.830 | 4.49% |
| 2025-12-11 | 18.680 | 19.190 | 0.510 | 2.73% | 18.350 | 19.680 | 25596 | 4898.534 | 5.30% |
| 2025-12-10 | 18.390 | 18.680 | 0.240 | 1.30% | 18.290 | 18.680 | 8780 | 1618.032 | 1.82% |
920000(920000)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。
