| 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 | 39.870 | 39.640 | -0.350 | -0.88% | 39.380 | 40.800 | 12711 | 5075.086 | 3.18% |
| 2026-04-10 | 39.250 | 39.990 | 1.130 | 2.91% | 39.200 | 40.780 | 19788 | 7917.329 | 4.95% |
| 2026-04-09 | 40.300 | 38.860 | -1.740 | -4.29% | 38.760 | 40.300 | 17538 | 6906.487 | 4.38% |
| 2026-04-08 | 39.550 | 40.600 | 1.060 | 2.68% | 38.770 | 40.620 | 23321 | 9303.288 | 5.83% |
| 2026-04-07 | 37.700 | 39.540 | 2.180 | 5.84% | 37.500 | 39.990 | 21281 | 8355.787 | 5.32% |
| 2026-04-03 | 38.590 | 37.360 | -0.740 | -1.94% | 37.250 | 38.760 | 10274 | 3900.651 | 2.57% |
| 2026-04-02 | 37.690 | 38.100 | 0.630 | 1.68% | 37.580 | 39.420 | 15054 | 5795.985 | 3.76% |
| 2026-04-01 | 37.110 | 37.470 | 0.940 | 2.57% | 37.000 | 37.550 | 8480 | 3161.780 | 2.25% |
| 2026-03-31 | 37.700 | 36.530 | -1.150 | -3.05% | 36.530 | 37.890 | 10484 | 3902.907 | 2.78% |
| 2026-03-30 | 38.200 | 37.680 | -1.000 | -2.59% | 37.490 | 38.360 | 10008 | 3775.416 | 2.65% |
| 2026-03-27 | 38.020 | 38.680 | 0.390 | 1.02% | 37.710 | 38.920 | 7605 | 2916.836 | 2.01% |
| 2026-03-26 | 39.000 | 38.290 | -0.860 | -2.20% | 38.190 | 39.320 | 11774 | 4547.638 | 3.12% |
| 2026-03-25 | 38.640 | 39.150 | 0.620 | 1.61% | 38.640 | 39.610 | 11680 | 4571.045 | 3.09% |
| 2026-03-24 | 38.000 | 38.530 | 1.330 | 3.58% | 37.310 | 38.530 | 15374 | 5849.855 | 4.07% |
| 2026-03-23 | 39.500 | 37.200 | -2.980 | -7.42% | 37.050 | 40.000 | 20383 | 7832.294 | 5.40% |
| 2026-03-20 | 42.110 | 40.180 | -1.970 | -4.67% | 40.180 | 42.670 | 16743 | 6904.378 | 4.44% |
| 2026-03-19 | 44.680 | 42.150 | -2.660 | -5.94% | 41.780 | 44.680 | 20832 | 8922.529 | 5.52% |
| 2026-03-18 | 45.320 | 44.810 | -0.240 | -0.53% | 44.100 | 45.480 | 10663 | 4759.876 | 2.83% |
| 2026-03-17 | 46.880 | 45.050 | -1.510 | -3.24% | 45.050 | 46.970 | 12835 | 5882.017 | 3.40% |
| 2026-03-16 | 45.730 | 46.560 | 0.750 | 1.64% | 45.540 | 46.560 | 9418 | 4337.317 | 2.50% |
| 2026-03-13 | 45.310 | 45.810 | 0.310 | 0.68% | 44.850 | 47.190 | 15511 | 7169.830 | 4.11% |
| 2026-03-12 | 45.410 | 45.500 | 0.070 | 0.15% | 45.330 | 46.890 | 14439 | 6648.305 | 3.83% |
| 2026-03-11 | 45.620 | 45.430 | -0.190 | -0.42% | 45.130 | 46.480 | 12099 | 5546.362 | 3.21% |
| 2026-03-10 | 44.830 | 45.620 | 0.820 | 1.83% | 44.800 | 45.890 | 12077 | 5495.362 | 3.20% |
| 2026-03-09 | 45.840 | 44.800 | -1.710 | -3.68% | 44.000 | 45.880 | 18031 | 8052.501 | 4.78% |
| 2026-03-06 | 46.570 | 46.510 | -0.400 | -0.85% | 46.150 | 46.890 | 11282 | 5241.575 | 2.99% |
| 2026-03-05 | 47.920 | 46.910 | -0.020 | -0.04% | 46.660 | 48.080 | 11251 | 5318.613 | 2.98% |
| 2026-03-04 | 46.980 | 46.930 | 0.300 | 0.64% | 46.610 | 47.830 | 10068 | 4738.065 | 2.67% |
| 2026-03-03 | 48.800 | 46.630 | -1.950 | -4.01% | 46.590 | 49.260 | 15095 | 7213.801 | 4.00% |
| 2026-03-02 | 49.630 | 48.580 | -2.070 | -4.09% | 48.380 | 50.280 | 17366 | 8509.995 | 4.60% |
| 2026-02-27 | 51.410 | 50.650 | -0.850 | -1.65% | 50.170 | 51.510 | 12354 | 6245.383 | 3.27% |
| 2026-02-26 | 52.690 | 51.500 | -1.190 | -2.26% | 51.300 | 52.690 | 15843 | 8186.362 | 4.20% |
| 2026-02-25 | 52.480 | 52.690 | 0.390 | 0.75% | 51.730 | 53.330 | 16795 | 8860.243 | 4.45% |
| 2026-02-24 | 51.000 | 52.300 | 0.950 | 1.85% | 50.710 | 52.300 | 11448 | 5922.702 | 3.03% |
| 2026-02-13 | 51.060 | 51.350 | -0.300 | -0.58% | 51.060 | 52.530 | 10979 | 5699.857 | 2.91% |
| 2026-02-12 | 53.330 | 51.650 | -1.630 | -3.06% | 51.580 | 53.330 | 21840 | 11434.510 | 5.79% |
| 2026-02-11 | 49.980 | 53.280 | 3.230 | 6.45% | 49.800 | 53.370 | 34705 | 18101.602 | 9.19% |
| 2026-02-10 | 50.650 | 50.050 | -0.590 | -1.17% | 50.020 | 51.430 | 11336 | 5725.828 | 3.00% |
| 2026-02-09 | 50.280 | 50.640 | 1.250 | 2.53% | 49.730 | 51.060 | 16549 | 8371.648 | 4.38% |
| 2026-02-06 | 49.000 | 49.390 | 0.170 | 0.35% | 48.680 | 50.280 | 10934 | 5428.703 | 2.90% |
| 2026-02-05 | 49.730 | 49.220 | -0.490 | -0.99% | 49.020 | 49.830 | 8642 | 4270.890 | 2.29% |
| 2026-02-04 | 50.290 | 49.710 | -0.910 | -1.80% | 49.230 | 50.360 | 11881 | 5911.433 | 3.15% |
| 2026-02-03 | 50.430 | 50.620 | 0.770 | 1.54% | 49.500 | 50.730 | 13557 | 6794.717 | 3.59% |
| 2026-02-02 | 51.500 | 49.850 | -2.130 | -4.10% | 49.770 | 51.520 | 12595 | 6363.849 | 3.34% |
| 2026-01-30 | 51.360 | 51.980 | 0.970 | 1.90% | 50.560 | 52.310 | 14776 | 7612.712 | 3.91% |
| 2026-01-29 | 54.400 | 51.010 | -3.580 | -6.56% | 50.940 | 54.670 | 36066 | 19005.207 | 9.56% |
| 2026-01-28 | 54.180 | 54.590 | 0.480 | 0.89% | 54.180 | 55.500 | 20626 | 11316.945 | 5.46% |
| 2026-01-27 | 55.200 | 54.110 | -0.780 | -1.42% | 53.680 | 55.200 | 19095 | 10381.006 | 5.06% |
| 2026-01-26 | 56.950 | 54.890 | -2.400 | -4.19% | 54.150 | 57.460 | 21826 | 12110.887 | 5.78% |
| 2026-01-23 | 56.480 | 57.290 | 0.590 | 1.04% | 56.180 | 57.960 | 24106 | 13761.437 | 6.39% |
| 2026-01-22 | 56.400 | 56.700 | 0.710 | 1.27% | 55.300 | 57.480 | 23875 | 13479.531 | 6.33% |
| 2026-01-21 | 57.270 | 55.990 | -1.650 | -2.86% | 54.730 | 57.270 | 29620 | 16518.475 | 7.85% |
| 2026-01-20 | 57.160 | 57.640 | 0.480 | 0.84% | 55.850 | 58.900 | 41336 | 23695.791 | 10.95% |
| 2026-01-19 | 60.180 | 57.160 | 0.280 | 0.49% | 57.130 | 63.000 | 58162 | 34612.996 | 15.41% |
| 2026-01-16 | 56.800 | 56.880 | 0.480 | 0.85% | 55.520 | 57.990 | 41234 | 23566.545 | 10.92% |
| 2026-01-15 | 54.240 | 56.400 | 1.450 | 2.64% | 54.240 | 57.480 | 39983 | 22495.217 | 10.59% |
| 2026-01-14 | 54.000 | 54.950 | 1.090 | 2.02% | 53.560 | 55.840 | 34064 | 18633.916 | 9.02% |
| 2026-01-13 | 56.100 | 53.860 | -2.740 | -4.84% | 53.710 | 57.550 | 37300 | 20657.504 | 9.88% |
| 2026-01-12 | 57.660 | 56.600 | -0.760 | -1.32% | 55.080 | 57.660 | 45050 | 25240.270 | 11.94% |
| 2026-01-09 | 56.750 | 57.360 | 0.030 | 0.05% | 56.700 | 60.500 | 48169 | 28064.262 | 12.76% |
| 2026-01-08 | 57.600 | 57.330 | -0.170 | -0.30% | 56.700 | 60.700 | 67402 | 39464.008 | 17.86% |
| 2026-01-07 | 60.100 | 57.500 | 3.640 | 6.76% | 56.910 | 64.760 | 97407 | 58344.645 | 25.81% |
| 2026-01-06 | 50.490 | 53.860 | 3.460 | 6.87% | 50.450 | 53.970 | 61978 | 32610.883 | 16.42% |
| 2026-01-05 | 47.880 | 50.400 | 2.700 | 5.66% | 47.630 | 51.520 | 47068 | 23500.912 | 12.47% |
| 2025-12-31 | 47.670 | 47.700 | 0.030 | 0.06% | 47.410 | 48.220 | 15001 | 7170.646 | 3.97% |
| 2025-12-30 | 48.580 | 47.670 | -0.880 | -1.81% | 47.640 | 48.920 | 18032 | 8655.298 | 4.78% |
| 2025-12-29 | 50.090 | 48.550 | -1.750 | -3.48% | 48.500 | 50.200 | 29345 | 14411.321 | 7.77% |
| 2025-12-26 | 51.930 | 50.300 | -1.510 | -2.91% | 50.220 | 51.980 | 30668 | 15617.767 | 8.13% |
| 2025-12-25 | 51.670 | 51.810 | 0.000 | 0.00% | 50.600 | 52.540 | 29845 | 15330.176 | 7.91% |
| 2025-12-24 | 52.280 | 51.810 | -0.840 | -1.60% | 51.710 | 53.680 | 32661 | 17061.117 | 8.65% |
| 2025-12-23 | 50.180 | 52.650 | 2.320 | 4.61% | 49.620 | 54.200 | 57094 | 30126.672 | 15.13% |
| 2025-12-22 | 49.900 | 50.330 | 0.490 | 0.98% | 49.520 | 51.660 | 22991 | 11624.063 | 6.09% |
| 2025-12-19 | 49.600 | 49.840 | 0.030 | 0.06% | 49.200 | 50.490 | 20845 | 10398.062 | 5.52% |
| 2025-12-18 | 50.760 | 49.810 | -1.300 | -2.54% | 49.740 | 52.350 | 29071 | 14769.892 | 7.70% |
| 2025-12-17 | 52.300 | 51.110 | -1.690 | -3.20% | 50.350 | 52.850 | 32500 | 16719.926 | 8.61% |
| 2025-12-16 | 50.330 | 52.800 | 1.780 | 3.49% | 49.710 | 53.200 | 46621 | 24087.312 | 12.35% |
| 2025-12-15 | 51.080 | 51.020 | -0.560 | -1.09% | 50.620 | 53.640 | 39623 | 20653.449 | 10.50% |
| 2025-12-12 | 49.100 | 51.580 | 1.570 | 3.14% | 49.100 | 52.780 | 49228 | 25303.322 | 13.04% |
| 2025-12-11 | 47.590 | 50.010 | 2.380 | 5.00% | 47.260 | 52.800 | 54706 | 27489.969 | 14.49% |
| 2025-12-10 | 48.080 | 47.630 | -0.730 | -1.51% | 47.010 | 48.500 | 20016 | 9499.405 | 5.30% |
920015(920015)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。
