| 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 | 28.130 | 28.000 | -0.150 | -0.53% | 27.530 | 28.130 | 14798 | 4107.583 | 3.35% |
| 2026-04-10 | 28.100 | 28.150 | 0.050 | 0.18% | 28.090 | 28.560 | 14457 | 4088.862 | 3.27% |
| 2026-04-09 | 28.630 | 28.100 | -0.820 | -2.84% | 27.890 | 28.630 | 14202 | 4004.054 | 3.21% |
| 2026-04-08 | 28.570 | 28.920 | 0.880 | 3.14% | 28.380 | 28.950 | 17533 | 5037.177 | 3.96% |
| 2026-04-07 | 27.970 | 28.040 | 0.040 | 0.14% | 27.760 | 28.310 | 10125 | 2838.394 | 2.29% |
| 2026-04-03 | 27.990 | 28.000 | -0.060 | -0.21% | 27.650 | 28.280 | 13240 | 3699.385 | 2.99% |
| 2026-04-02 | 27.600 | 28.060 | 0.440 | 1.59% | 27.400 | 28.860 | 18905 | 5336.344 | 4.27% |
| 2026-04-01 | 27.700 | 27.620 | 0.750 | 2.79% | 27.390 | 27.750 | 12762 | 3521.078 | 2.89% |
| 2026-03-31 | 27.710 | 26.870 | -0.660 | -2.40% | 26.860 | 27.970 | 12883 | 3524.734 | 2.91% |
| 2026-03-30 | 27.110 | 27.530 | 0.060 | 0.22% | 27.030 | 27.670 | 9429 | 2579.061 | 2.13% |
| 2026-03-27 | 27.060 | 27.470 | 0.140 | 0.51% | 27.010 | 27.870 | 11774 | 3240.200 | 2.66% |
| 2026-03-26 | 28.690 | 27.330 | -1.190 | -4.17% | 27.100 | 28.690 | 17343 | 4811.393 | 3.92% |
| 2026-03-25 | 28.540 | 28.520 | 0.260 | 0.92% | 28.200 | 28.790 | 15001 | 4281.282 | 3.39% |
| 2026-03-24 | 28.490 | 28.260 | 0.390 | 1.40% | 27.830 | 28.880 | 14494 | 4094.241 | 3.28% |
| 2026-03-23 | 28.300 | 27.870 | -0.850 | -2.96% | 27.700 | 29.160 | 16483 | 4654.781 | 3.73% |
| 2026-03-20 | 29.850 | 28.720 | -1.030 | -3.46% | 28.620 | 30.170 | 25210 | 7368.319 | 5.70% |
| 2026-03-19 | 30.600 | 29.750 | -1.350 | -4.34% | 29.500 | 30.800 | 25161 | 7552.926 | 5.69% |
| 2026-03-18 | 31.100 | 31.100 | 0.080 | 0.26% | 30.300 | 31.430 | 28789 | 8859.793 | 6.51% |
| 2026-03-17 | 32.510 | 31.020 | -1.880 | -5.71% | 30.900 | 32.670 | 33036 | 10429.923 | 7.47% |
| 2026-03-16 | 33.000 | 32.900 | -0.400 | -1.20% | 31.990 | 33.400 | 35518 | 11529.780 | 8.03% |
| 2026-03-13 | 32.460 | 33.300 | 1.500 | 4.72% | 32.340 | 34.850 | 70914 | 23769.232 | 16.04% |
| 2026-03-12 | 32.900 | 31.800 | -0.240 | -0.75% | 31.650 | 33.850 | 53926 | 17593.309 | 12.19% |
| 2026-03-11 | 31.720 | 32.040 | 0.340 | 1.07% | 30.880 | 32.040 | 26859 | 8430.700 | 6.07% |
| 2026-03-10 | 32.450 | 31.700 | -0.780 | -2.40% | 31.500 | 33.220 | 26477 | 8448.065 | 5.99% |
| 2026-03-09 | 32.600 | 32.480 | -0.390 | -1.19% | 31.900 | 33.370 | 35987 | 11735.559 | 8.14% |
| 2026-03-06 | 32.560 | 32.870 | -0.120 | -0.36% | 32.550 | 34.200 | 38065 | 12698.068 | 8.61% |
| 2026-03-05 | 32.500 | 32.990 | 1.500 | 4.76% | 32.300 | 33.970 | 44711 | 14887.448 | 10.11% |
| 2026-03-04 | 30.280 | 31.490 | 1.040 | 3.42% | 30.180 | 32.690 | 34394 | 10932.178 | 7.78% |
| 2026-03-03 | 32.810 | 30.450 | -2.300 | -7.02% | 29.990 | 33.000 | 38955 | 12209.654 | 8.81% |
| 2026-03-02 | 33.000 | 32.750 | -1.200 | -3.53% | 32.450 | 33.960 | 33820 | 11165.953 | 7.65% |
| 2026-02-27 | 34.350 | 33.950 | -0.820 | -2.36% | 32.940 | 34.600 | 42189 | 14170.509 | 9.54% |
| 2026-02-26 | 34.280 | 34.770 | 0.190 | 0.55% | 33.810 | 35.400 | 31857 | 11051.489 | 7.20% |
| 2026-02-25 | 35.520 | 34.580 | -0.210 | -0.60% | 34.410 | 35.520 | 30221 | 10505.182 | 6.83% |
| 2026-02-24 | 35.400 | 34.790 | 0.330 | 0.96% | 34.170 | 35.800 | 43018 | 15094.183 | 9.73% |
| 2026-02-13 | 34.100 | 34.460 | -0.310 | -0.89% | 34.010 | 35.880 | 33575 | 11599.544 | 7.59% |
| 2026-02-12 | 32.300 | 34.770 | 2.760 | 8.62% | 31.710 | 35.880 | 80329 | 27627.830 | 18.16% |
| 2026-02-11 | 32.980 | 32.010 | -1.190 | -3.58% | 32.000 | 32.980 | 32052 | 10347.803 | 7.25% |
| 2026-02-10 | 33.720 | 33.200 | -0.710 | -2.09% | 32.900 | 34.240 | 41271 | 13784.574 | 9.33% |
| 2026-02-09 | 32.990 | 33.910 | 0.740 | 2.23% | 32.910 | 34.800 | 69029 | 23430.266 | 15.61% |
| 2026-02-06 | 31.710 | 33.170 | 1.290 | 4.05% | 31.530 | 33.950 | 71102 | 23617.113 | 16.08% |
| 2026-02-05 | 33.000 | 31.880 | -1.280 | -3.86% | 31.680 | 33.000 | 41376 | 13269.144 | 9.36% |
| 2026-02-04 | 31.310 | 33.160 | 1.610 | 5.10% | 31.310 | 33.800 | 92503 | 30477.623 | 20.92% |
| 2026-02-03 | 30.500 | 31.550 | 1.250 | 4.13% | 30.100 | 31.580 | 48125 | 14797.762 | 10.88% |
| 2026-02-02 | 31.000 | 30.300 | 0.780 | 2.64% | 30.180 | 31.990 | 73205 | 22988.705 | 16.55% |
| 2026-01-30 | 29.810 | 29.520 | -0.060 | -0.20% | 28.700 | 29.810 | 18156 | 5315.490 | 4.11% |
| 2026-01-29 | 29.840 | 29.580 | -0.040 | -0.14% | 29.550 | 30.190 | 18128 | 5421.124 | 4.10% |
| 2026-01-28 | 30.220 | 29.620 | -0.600 | -1.99% | 29.580 | 30.390 | 17363 | 5205.038 | 3.93% |
| 2026-01-27 | 29.800 | 30.220 | 0.320 | 1.07% | 29.500 | 30.460 | 22847 | 6846.309 | 5.17% |
| 2026-01-26 | 30.500 | 29.900 | -0.590 | -1.94% | 29.760 | 30.920 | 29628 | 9017.648 | 6.70% |
| 2026-01-23 | 29.770 | 30.490 | 0.710 | 2.38% | 29.720 | 30.490 | 29427 | 8868.807 | 6.65% |
| 2026-01-22 | 29.850 | 29.780 | -0.210 | -0.70% | 29.720 | 30.520 | 25208 | 7542.854 | 5.70% |
| 2026-01-21 | 30.800 | 29.990 | -1.270 | -4.06% | 29.810 | 30.930 | 46704 | 14034.392 | 10.56% |
| 2026-01-20 | 31.270 | 31.260 | -0.070 | -0.22% | 30.700 | 32.440 | 65228 | 20756.668 | 14.75% |
| 2026-01-19 | 30.000 | 31.330 | 1.170 | 3.88% | 29.630 | 31.490 | 48131 | 14900.512 | 10.88% |
| 2026-01-16 | 31.990 | 30.160 | 0.160 | 0.53% | 30.160 | 32.600 | 59872 | 18829.381 | 13.54% |
| 2026-01-15 | 29.400 | 30.000 | 0.300 | 1.01% | 29.310 | 30.440 | 29816 | 8910.138 | 6.74% |
| 2026-01-14 | 30.800 | 29.700 | -0.810 | -2.65% | 29.630 | 30.830 | 51141 | 15432.288 | 11.56% |
| 2026-01-13 | 28.630 | 30.510 | 1.790 | 6.23% | 28.480 | 30.560 | 66670 | 19885.238 | 15.08% |
| 2026-01-12 | 28.350 | 28.720 | 0.370 | 1.31% | 28.280 | 28.790 | 18699 | 5347.992 | 4.23% |
| 2026-01-09 | 28.240 | 28.350 | 0.110 | 0.39% | 28.080 | 28.500 | 15482 | 4385.402 | 3.50% |
| 2026-01-08 | 28.180 | 28.240 | -0.190 | -0.67% | 28.010 | 28.440 | 18412 | 5198.780 | 4.16% |
| 2026-01-07 | 27.730 | 28.430 | 0.730 | 2.64% | 27.570 | 28.650 | 26145 | 7376.742 | 5.91% |
| 2026-01-06 | 27.570 | 27.700 | 0.140 | 0.51% | 27.380 | 27.750 | 9423 | 2605.276 | 2.13% |
| 2026-01-05 | 27.390 | 27.560 | 0.470 | 1.73% | 27.020 | 27.610 | 10903 | 2988.711 | 2.47% |
| 2025-12-31 | 27.300 | 27.090 | -0.060 | -0.22% | 27.070 | 27.350 | 6414 | 1742.150 | 1.45% |
| 2025-12-30 | 27.170 | 27.150 | -0.020 | -0.07% | 27.000 | 27.430 | 7723 | 2101.325 | 1.75% |
| 2025-12-29 | 27.350 | 27.170 | -0.220 | -0.80% | 27.100 | 27.480 | 6392 | 1740.434 | 1.45% |
| 2025-12-26 | 27.480 | 27.390 | -0.090 | -0.33% | 27.330 | 27.610 | 7422 | 2035.294 | 1.68% |
| 2025-12-25 | 27.620 | 27.480 | 0.040 | 0.15% | 27.320 | 27.620 | 8066 | 2213.914 | 1.82% |
| 2025-12-24 | 27.590 | 27.440 | -0.030 | -0.11% | 27.300 | 27.620 | 6441 | 1767.656 | 1.46% |
| 2025-12-23 | 28.090 | 27.470 | -0.510 | -1.82% | 27.370 | 28.090 | 9773 | 2702.194 | 2.21% |
| 2025-12-22 | 28.030 | 27.980 | -0.160 | -0.57% | 27.920 | 28.440 | 12581 | 3529.438 | 2.84% |
| 2025-12-19 | 28.150 | 28.140 | 0.240 | 0.86% | 28.000 | 28.500 | 9689 | 2739.372 | 2.19% |
| 2025-12-18 | 28.210 | 27.900 | -0.420 | -1.48% | 27.900 | 28.280 | 14903 | 4183.179 | 3.37% |
| 2025-12-17 | 28.180 | 28.320 | -0.120 | -0.42% | 28.070 | 28.750 | 17832 | 5054.198 | 4.03% |
| 2025-12-16 | 28.210 | 28.440 | -0.490 | -1.69% | 27.890 | 28.900 | 28000 | 7933.405 | 6.33% |
| 2025-12-15 | 29.250 | 28.930 | 0.430 | 1.51% | 28.700 | 30.280 | 43428 | 12782.905 | 9.82% |
| 2025-12-12 | 27.630 | 28.500 | 0.670 | 2.41% | 27.390 | 28.580 | 30353 | 8566.346 | 6.86% |
| 2025-12-11 | 27.270 | 27.830 | 0.740 | 2.73% | 26.910 | 28.600 | 28483 | 7925.885 | 6.44% |
| 2025-12-10 | 27.010 | 27.090 | 0.090 | 0.33% | 26.530 | 27.090 | 10796 | 2893.635 | 2.44% |
920018(920018)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。
