| 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 | 12.560 | 12.680 | 0.360 | 2.92% | 12.320 | 12.780 | 40090 | 5040.822 | 5.98% |
| 2026-04-10 | 12.310 | 12.320 | 0.010 | 0.08% | 12.210 | 12.500 | 28036 | 3467.958 | 4.18% |
| 2026-04-09 | 12.670 | 12.310 | -0.370 | -2.92% | 12.220 | 12.780 | 43177 | 5383.323 | 6.44% |
| 2026-04-08 | 12.300 | 12.680 | -0.260 | -2.01% | 12.000 | 12.740 | 51710 | 6435.649 | 7.71% |
| 2026-04-07 | 12.620 | 12.940 | 0.310 | 2.45% | 12.380 | 12.980 | 30307 | 3873.240 | 4.52% |
| 2026-04-03 | 13.300 | 12.630 | -0.710 | -5.32% | 12.540 | 13.330 | 42070 | 5401.225 | 6.27% |
| 2026-04-02 | 13.020 | 13.340 | 0.410 | 3.17% | 12.930 | 13.600 | 54887 | 7326.311 | 8.19% |
| 2026-04-01 | 12.980 | 12.930 | 0.030 | 0.23% | 12.880 | 13.190 | 32748 | 4258.501 | 4.88% |
| 2026-03-31 | 13.600 | 12.900 | -0.730 | -5.36% | 12.900 | 13.600 | 54143 | 7167.574 | 8.08% |
| 2026-03-30 | 14.610 | 13.630 | -0.460 | -3.26% | 13.590 | 14.760 | 49467 | 6973.726 | 7.38% |
| 2026-03-27 | 14.100 | 14.090 | -0.290 | -2.02% | 13.880 | 14.450 | 43966 | 6204.421 | 6.56% |
| 2026-03-26 | 14.250 | 14.380 | 0.120 | 0.84% | 13.750 | 14.880 | 74668 | 10621.533 | 11.14% |
| 2026-03-25 | 13.680 | 14.260 | 0.200 | 1.42% | 13.310 | 14.330 | 73440 | 10111.411 | 10.95% |
| 2026-03-24 | 13.910 | 14.060 | -0.500 | -3.43% | 13.870 | 14.450 | 73634 | 10352.148 | 10.98% |
| 2026-03-23 | 15.100 | 14.560 | -0.810 | -5.27% | 14.220 | 15.540 | 92811 | 13650.562 | 13.84% |
| 2026-03-20 | 15.160 | 15.370 | -0.780 | -4.83% | 14.830 | 15.770 | 111502 | 16865.082 | 16.63% |
| 2026-03-19 | 14.990 | 16.150 | 1.890 | 13.25% | 14.990 | 17.100 | 167916 | 26712.803 | 25.04% |
| 2026-03-18 | 14.650 | 14.260 | -0.730 | -4.87% | 14.090 | 14.750 | 61750 | 8826.535 | 9.21% |
| 2026-03-17 | 15.290 | 14.990 | -0.230 | -1.51% | 14.320 | 15.310 | 82482 | 12141.735 | 12.30% |
| 2026-03-16 | 15.500 | 15.220 | -0.340 | -2.19% | 14.990 | 15.960 | 70742 | 10825.937 | 10.55% |
| 2026-03-13 | 16.200 | 15.560 | -0.520 | -3.23% | 15.150 | 16.610 | 100781 | 15878.776 | 15.03% |
| 2026-03-12 | 17.600 | 16.080 | -1.020 | -5.96% | 16.000 | 17.900 | 119860 | 20390.395 | 17.88% |
| 2026-03-11 | 15.860 | 17.100 | 0.710 | 4.33% | 15.770 | 17.560 | 134247 | 22317.547 | 20.02% |
| 2026-03-10 | 15.000 | 16.390 | -1.730 | -9.55% | 15.000 | 17.300 | 130206 | 20830.281 | 19.42% |
| 2026-03-09 | 20.500 | 18.120 | -0.230 | -1.25% | 17.610 | 21.990 | 190553 | 38343.742 | 28.42% |
| 2026-03-06 | 16.680 | 18.350 | 0.810 | 4.62% | 16.220 | 20.850 | 187102 | 35272.113 | 27.91% |
| 2026-03-05 | 14.650 | 17.540 | 2.190 | 14.27% | 14.630 | 19.800 | 203295 | 34791.195 | 30.32% |
| 2026-03-04 | 18.730 | 15.350 | -2.460 | -13.81% | 13.650 | 18.810 | 160719 | 25432.748 | 23.97% |
| 2026-03-03 | 14.490 | 17.810 | 4.110 | 30.00% | 14.450 | 17.810 | 214435 | 35261.074 | 31.98% |
| 2026-03-02 | 13.110 | 13.700 | 0.910 | 7.11% | 12.940 | 13.790 | 104455 | 14058.373 | 15.58% |
| 2026-02-27 | 12.980 | 12.790 | -0.130 | -1.01% | 12.700 | 12.980 | 21342 | 2729.959 | 3.18% |
| 2026-02-26 | 13.080 | 12.920 | -0.100 | -0.77% | 12.830 | 13.100 | 21807 | 2824.390 | 3.25% |
| 2026-02-25 | 12.950 | 13.020 | -0.130 | -0.99% | 12.800 | 13.230 | 33506 | 4365.296 | 5.00% |
| 2026-02-24 | 12.820 | 13.150 | 0.460 | 3.62% | 12.810 | 13.460 | 41663 | 5471.168 | 6.21% |
| 2026-02-13 | 12.670 | 12.690 | 0.040 | 0.32% | 12.550 | 12.780 | 17583 | 2222.691 | 2.62% |
| 2026-02-12 | 12.960 | 12.650 | -0.110 | -0.86% | 12.650 | 12.960 | 28279 | 3602.294 | 4.22% |
| 2026-02-11 | 12.830 | 12.760 | 0.020 | 0.16% | 12.730 | 13.130 | 32625 | 4212.550 | 4.87% |
| 2026-02-10 | 13.150 | 12.740 | -0.360 | -2.75% | 12.740 | 13.190 | 40263 | 5201.463 | 6.01% |
| 2026-02-09 | 13.280 | 13.100 | -0.180 | -1.36% | 13.020 | 13.500 | 50296 | 6651.877 | 7.50% |
| 2026-02-06 | 13.170 | 13.280 | -0.050 | -0.38% | 13.100 | 13.730 | 51680 | 6951.122 | 7.71% |
| 2026-02-05 | 13.230 | 13.330 | -0.420 | -3.05% | 13.010 | 13.730 | 72248 | 9672.853 | 10.78% |
| 2026-02-04 | 12.720 | 13.750 | 1.070 | 8.44% | 12.660 | 15.210 | 111547 | 15582.038 | 16.64% |
| 2026-02-03 | 12.700 | 12.680 | 0.050 | 0.40% | 12.500 | 12.810 | 33052 | 4188.391 | 4.93% |
| 2026-02-02 | 12.880 | 12.630 | -0.600 | -4.54% | 12.600 | 12.970 | 42760 | 5445.198 | 6.38% |
| 2026-01-30 | 14.090 | 13.230 | -1.520 | -10.31% | 13.030 | 14.180 | 87405 | 11782.062 | 13.04% |
| 2026-01-29 | 14.110 | 14.750 | 0.640 | 4.54% | 13.650 | 15.300 | 131320 | 18827.465 | 19.59% |
| 2026-01-28 | 13.900 | 14.110 | 0.270 | 1.95% | 13.570 | 14.520 | 88572 | 12463.260 | 13.21% |
| 2026-01-27 | 14.020 | 13.840 | -0.340 | -2.40% | 13.380 | 14.020 | 73410 | 10008.804 | 10.95% |
| 2026-01-26 | 14.470 | 14.180 | -0.420 | -2.88% | 13.850 | 14.960 | 109191 | 15546.221 | 16.29% |
| 2026-01-23 | 14.660 | 14.600 | -1.440 | -8.98% | 14.350 | 15.300 | 162236 | 23837.244 | 24.20% |
| 2026-01-22 | 12.340 | 16.040 | 3.700 | 29.98% | 12.280 | 16.040 | 201074 | 30686.438 | 29.99% |
| 2026-01-21 | 12.610 | 12.340 | -0.160 | -1.28% | 12.270 | 12.620 | 16615 | 2062.692 | 2.48% |
| 2026-01-20 | 12.300 | 12.500 | 0.240 | 1.96% | 12.180 | 12.580 | 19676 | 2437.321 | 2.93% |
| 2026-01-19 | 12.070 | 12.260 | 0.250 | 2.08% | 11.980 | 12.260 | 10403 | 1269.169 | 1.55% |
| 2026-01-16 | 12.150 | 12.010 | -0.130 | -1.07% | 11.990 | 12.200 | 8029 | 967.365 | 1.20% |
| 2026-01-15 | 12.330 | 12.140 | -0.270 | -2.18% | 12.110 | 12.430 | 12970 | 1589.935 | 1.93% |
| 2026-01-14 | 12.270 | 12.410 | 0.080 | 0.65% | 12.180 | 12.560 | 21956 | 2711.840 | 3.27% |
| 2026-01-13 | 12.280 | 12.330 | 0.230 | 1.90% | 12.220 | 12.640 | 27782 | 3452.208 | 4.14% |
| 2026-01-12 | 11.970 | 12.100 | 0.130 | 1.09% | 11.810 | 12.180 | 25907 | 3110.041 | 3.86% |
| 2026-01-09 | 11.980 | 11.970 | -0.010 | -0.08% | 11.870 | 12.130 | 13642 | 1634.433 | 2.03% |
| 2026-01-08 | 11.760 | 11.980 | 0.140 | 1.18% | 11.710 | 12.050 | 9119 | 1090.875 | 1.36% |
| 2026-01-07 | 11.920 | 11.840 | -0.070 | -0.59% | 11.760 | 12.050 | 8178 | 974.492 | 1.22% |
| 2026-01-06 | 11.750 | 11.910 | 0.180 | 1.53% | 11.750 | 11.990 | 7401 | 879.723 | 1.10% |
| 2026-01-05 | 11.660 | 11.730 | 0.160 | 1.38% | 11.610 | 11.890 | 7502 | 881.730 | 1.12% |
| 2025-12-31 | 11.880 | 11.570 | -0.230 | -1.95% | 11.550 | 11.880 | 9445 | 1101.835 | 1.41% |
| 2025-12-30 | 11.820 | 11.800 | -0.070 | -0.59% | 11.650 | 11.910 | 6527 | 768.382 | 0.97% |
| 2025-12-29 | 11.970 | 11.870 | -0.100 | -0.84% | 11.700 | 11.970 | 7525 | 891.626 | 1.12% |
| 2025-12-26 | 12.110 | 11.970 | -0.150 | -1.24% | 11.910 | 12.140 | 8289 | 996.314 | 1.24% |
| 2025-12-25 | 12.190 | 12.120 | -0.070 | -0.57% | 12.000 | 12.330 | 10499 | 1274.279 | 1.57% |
| 2025-12-24 | 12.180 | 12.190 | 0.000 | 0.00% | 12.000 | 12.350 | 5099 | 620.040 | 0.76% |
| 2025-12-23 | 12.580 | 12.190 | -0.290 | -2.32% | 12.180 | 12.600 | 3754 | 462.530 | 0.56% |
| 2025-12-22 | 12.380 | 12.480 | 0.060 | 0.48% | 12.380 | 12.610 | 5628 | 702.926 | 0.84% |
| 2025-12-19 | 12.430 | 12.420 | 0.050 | 0.40% | 12.330 | 12.640 | 5649 | 703.688 | 0.84% |
| 2025-12-18 | 12.390 | 12.370 | -0.030 | -0.24% | 12.260 | 12.540 | 2821 | 350.431 | 0.42% |
| 2025-12-17 | 12.370 | 12.400 | 0.000 | 0.00% | 12.320 | 12.570 | 5806 | 723.051 | 0.87% |
| 2025-12-16 | 12.480 | 12.400 | 0.020 | 0.16% | 12.170 | 12.590 | 11136 | 1379.379 | 1.66% |
| 2025-12-15 | 12.010 | 12.380 | 0.370 | 3.08% | 11.940 | 12.590 | 11630 | 1431.438 | 1.73% |
| 2025-12-12 | 12.070 | 12.010 | 0.030 | 0.25% | 11.970 | 12.280 | 7044 | 853.529 | 1.05% |
| 2025-12-11 | 11.880 | 11.980 | 0.180 | 1.53% | 11.650 | 12.330 | 13072 | 1571.309 | 1.95% |
| 2025-12-10 | 11.920 | 11.800 | -0.120 | -1.01% | 11.630 | 11.960 | 5581 | 656.676 | 0.83% |
920014(920014)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。
