| 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 | 15.520 | 15.460 | -0.140 | -0.90% | 15.360 | 15.540 | 3586 | 553.300 | 0.65% |
| 2026-04-10 | 15.490 | 15.600 | 0.090 | 0.58% | 15.460 | 15.680 | 5911 | 921.282 | 1.07% |
| 2026-04-09 | 15.550 | 15.510 | -0.150 | -0.96% | 15.410 | 15.660 | 6586 | 1022.643 | 1.20% |
| 2026-04-08 | 15.740 | 15.660 | 0.490 | 3.23% | 15.400 | 15.740 | 9446 | 1470.716 | 1.71% |
| 2026-04-07 | 15.100 | 15.170 | 0.080 | 0.53% | 15.080 | 15.190 | 4334 | 655.528 | 0.79% |
| 2026-04-03 | 15.500 | 15.090 | -0.340 | -2.20% | 15.090 | 15.500 | 6041 | 918.846 | 1.10% |
| 2026-04-02 | 15.510 | 15.430 | -0.070 | -0.45% | 15.410 | 15.790 | 18019 | 2600.169 | 3.27% |
| 2026-04-01 | 15.370 | 15.500 | 0.240 | 1.57% | 15.320 | 15.500 | 6812 | 1002.529 | 1.24% |
| 2026-03-31 | 15.210 | 15.260 | 0.050 | 0.33% | 15.210 | 15.550 | 7975 | 1228.196 | 1.45% |
| 2026-03-30 | 15.250 | 15.210 | -0.140 | -0.91% | 15.090 | 15.270 | 3556 | 539.115 | 0.65% |
| 2026-03-27 | 15.220 | 15.350 | 0.070 | 0.46% | 15.200 | 15.410 | 3704 | 567.987 | 0.67% |
| 2026-03-26 | 15.460 | 15.280 | -0.240 | -1.55% | 15.250 | 15.760 | 5815 | 903.824 | 1.06% |
| 2026-03-25 | 15.420 | 15.520 | 0.100 | 0.65% | 15.310 | 15.650 | 8047 | 1248.969 | 1.46% |
| 2026-03-24 | 15.330 | 15.420 | 0.290 | 1.92% | 15.120 | 15.440 | 7765 | 1182.553 | 1.41% |
| 2026-03-23 | 15.700 | 15.130 | -0.750 | -4.72% | 15.080 | 15.700 | 15615 | 2383.248 | 2.83% |
| 2026-03-20 | 16.380 | 15.880 | -0.530 | -3.23% | 15.880 | 16.540 | 11481 | 1861.153 | 2.08% |
| 2026-03-19 | 16.900 | 16.410 | -0.590 | -3.47% | 16.350 | 16.950 | 14501 | 2410.898 | 2.63% |
| 2026-03-18 | 17.040 | 17.000 | 0.010 | 0.06% | 16.820 | 17.140 | 7356 | 1246.964 | 1.34% |
| 2026-03-17 | 16.950 | 16.990 | 0.110 | 0.65% | 16.880 | 17.220 | 13295 | 2268.437 | 2.41% |
| 2026-03-16 | 16.950 | 16.880 | -0.030 | -0.18% | 16.800 | 16.990 | 5330 | 899.647 | 0.97% |
| 2026-03-13 | 16.990 | 16.910 | -0.070 | -0.41% | 16.830 | 17.180 | 8688 | 1481.760 | 1.58% |
| 2026-03-12 | 17.020 | 16.980 | -0.070 | -0.41% | 16.880 | 17.070 | 5630 | 954.151 | 1.02% |
| 2026-03-11 | 16.860 | 17.050 | 0.180 | 1.07% | 16.860 | 17.200 | 9920 | 1692.125 | 1.80% |
| 2026-03-10 | 16.800 | 16.870 | 0.190 | 1.14% | 16.730 | 16.900 | 6090 | 1024.002 | 1.11% |
| 2026-03-09 | 16.980 | 16.680 | -0.350 | -2.06% | 16.610 | 16.980 | 11913 | 1998.017 | 2.16% |
| 2026-03-06 | 16.940 | 17.030 | 0.010 | 0.06% | 16.920 | 17.080 | 8539 | 1452.078 | 1.55% |
| 2026-03-05 | 16.990 | 17.020 | 0.110 | 0.65% | 16.920 | 17.080 | 9717 | 1652.255 | 1.76% |
| 2026-03-04 | 17.310 | 16.910 | -0.420 | -2.42% | 16.870 | 17.310 | 15012 | 2557.408 | 2.72% |
| 2026-03-03 | 17.070 | 17.330 | 0.300 | 1.76% | 16.950 | 17.460 | 25509 | 4393.569 | 4.63% |
| 2026-03-02 | 17.110 | 17.030 | -0.190 | -1.10% | 16.900 | 17.120 | 20992 | 3566.111 | 3.81% |
| 2026-02-27 | 17.110 | 17.220 | 0.110 | 0.64% | 17.040 | 17.290 | 11247 | 1927.765 | 2.04% |
| 2026-02-26 | 17.150 | 17.110 | -0.010 | -0.06% | 17.070 | 17.150 | 7126 | 1217.831 | 1.29% |
| 2026-02-25 | 17.180 | 17.120 | 0.010 | 0.06% | 17.070 | 17.180 | 8092 | 1385.205 | 1.47% |
| 2026-02-24 | 17.410 | 17.110 | 0.110 | 0.65% | 17.050 | 17.410 | 9103 | 1558.597 | 1.65% |
| 2026-02-13 | 17.150 | 17.000 | -0.150 | -0.87% | 17.000 | 17.170 | 10528 | 1797.259 | 1.91% |
| 2026-02-12 | 17.120 | 17.150 | -0.010 | -0.06% | 17.050 | 17.180 | 9049 | 1549.292 | 1.64% |
| 2026-02-11 | 17.290 | 17.160 | -0.010 | -0.06% | 17.110 | 17.290 | 8662 | 1487.409 | 1.57% |
| 2026-02-10 | 17.320 | 17.170 | -0.130 | -0.75% | 17.140 | 17.330 | 9100 | 1565.553 | 1.65% |
| 2026-02-09 | 17.450 | 17.300 | 0.000 | 0.00% | 17.250 | 17.500 | 16320 | 2826.348 | 2.96% |
| 2026-02-06 | 17.250 | 17.300 | -0.040 | -0.23% | 17.210 | 17.450 | 8576 | 1487.351 | 1.56% |
| 2026-02-05 | 17.690 | 17.340 | -0.310 | -1.76% | 17.340 | 17.690 | 10416 | 1820.156 | 1.89% |
| 2026-02-04 | 17.450 | 17.650 | 0.210 | 1.20% | 17.310 | 17.960 | 23612 | 4174.622 | 4.29% |
| 2026-02-03 | 17.260 | 17.440 | 0.220 | 1.28% | 17.140 | 17.460 | 14605 | 2523.077 | 2.65% |
| 2026-02-02 | 17.610 | 17.220 | -0.580 | -3.26% | 17.130 | 17.700 | 18540 | 3227.465 | 3.36% |
| 2026-01-30 | 18.140 | 17.800 | -0.330 | -1.82% | 17.780 | 18.530 | 23320 | 4213.304 | 4.23% |
| 2026-01-29 | 18.400 | 18.130 | -0.360 | -1.95% | 18.030 | 18.610 | 47714 | 8747.513 | 8.66% |
| 2026-01-28 | 17.630 | 18.490 | 0.840 | 4.76% | 17.560 | 18.870 | 86188 | 15819.856 | 15.64% |
| 2026-01-27 | 17.600 | 17.650 | 0.300 | 1.73% | 17.480 | 17.950 | 39902 | 7073.930 | 7.24% |
| 2026-01-26 | 17.560 | 17.350 | -0.200 | -1.14% | 17.260 | 17.650 | 19637 | 3423.499 | 3.56% |
| 2026-01-23 | 17.380 | 17.550 | 0.260 | 1.50% | 17.300 | 17.650 | 25123 | 4410.222 | 4.56% |
| 2026-01-22 | 17.100 | 17.290 | 0.200 | 1.17% | 17.040 | 17.350 | 16747 | 2886.099 | 3.04% |
| 2026-01-21 | 17.180 | 17.090 | -0.110 | -0.64% | 17.040 | 17.240 | 17503 | 2998.068 | 4.40% |
| 2026-01-20 | 17.500 | 17.200 | -0.320 | -1.83% | 17.120 | 17.550 | 29583 | 5114.710 | 7.43% |
| 2026-01-19 | 17.600 | 17.520 | -0.080 | -0.45% | 17.420 | 17.640 | 14195 | 2490.352 | 3.56% |
| 2026-01-16 | 17.790 | 17.600 | -0.200 | -1.12% | 17.550 | 17.880 | 19244 | 3399.321 | 4.83% |
| 2026-01-15 | 17.680 | 17.800 | 0.160 | 0.91% | 17.590 | 17.970 | 18886 | 3355.194 | 4.74% |
| 2026-01-14 | 17.720 | 17.640 | -0.060 | -0.34% | 17.510 | 17.940 | 29080 | 5149.428 | 7.30% |
| 2026-01-13 | 17.800 | 17.700 | -0.070 | -0.39% | 17.610 | 18.220 | 35648 | 6388.512 | 8.95% |
| 2026-01-12 | 17.590 | 17.770 | 0.240 | 1.37% | 17.350 | 17.780 | 30351 | 5334.463 | 7.62% |
| 2026-01-09 | 17.660 | 17.530 | -0.040 | -0.23% | 17.460 | 17.690 | 16744 | 2938.599 | 4.20% |
| 2026-01-08 | 17.450 | 17.570 | 0.090 | 0.51% | 17.370 | 17.660 | 17712 | 3106.816 | 4.45% |
| 2026-01-07 | 17.530 | 17.480 | -0.160 | -0.91% | 17.430 | 17.750 | 20041 | 3520.049 | 5.03% |
| 2026-01-06 | 17.300 | 17.640 | 0.310 | 1.79% | 17.240 | 17.650 | 30716 | 5361.011 | 7.71% |
| 2026-01-05 | 17.190 | 17.330 | 0.150 | 0.87% | 17.160 | 17.340 | 13810 | 2384.066 | 3.47% |
| 2025-12-31 | 17.200 | 17.180 | 0.010 | 0.06% | 17.100 | 17.310 | 11210 | 1925.949 | 2.81% |
| 2025-12-30 | 17.250 | 17.170 | -0.180 | -1.04% | 17.140 | 17.410 | 11879 | 2050.694 | 2.98% |
| 2025-12-29 | 17.350 | 17.350 | 0.000 | 0.00% | 17.190 | 17.460 | 14368 | 2486.240 | 3.61% |
| 2025-12-26 | 17.290 | 17.350 | 0.010 | 0.06% | 17.180 | 17.650 | 24508 | 4259.221 | 6.15% |
| 2025-12-25 | 17.300 | 17.340 | 0.070 | 0.41% | 17.170 | 17.440 | 16167 | 2798.644 | 4.06% |
| 2025-12-24 | 17.230 | 17.270 | 0.030 | 0.17% | 17.130 | 17.340 | 17148 | 2957.436 | 4.31% |
| 2025-12-23 | 17.820 | 17.240 | -0.600 | -3.36% | 17.230 | 17.860 | 30439 | 5322.268 | 7.64% |
| 2025-12-22 | 17.800 | 17.840 | 0.000 | 0.00% | 17.660 | 17.950 | 28137 | 5012.673 | 7.07% |
| 2025-12-19 | 17.890 | 17.840 | -0.100 | -0.56% | 17.610 | 18.170 | 37554 | 6728.767 | 9.43% |
| 2025-12-18 | 18.100 | 17.940 | -0.560 | -3.03% | 17.800 | 18.240 | 44940 | 8091.930 | 11.28% |
| 2025-12-17 | 17.860 | 18.500 | 0.480 | 2.66% | 17.730 | 18.960 | 89671 | 16567.658 | 22.52% |
| 2025-12-16 | 17.540 | 18.020 | 0.730 | 4.22% | 17.540 | 18.420 | 65686 | 11820.165 | 16.49% |
| 2025-12-15 | 17.340 | 17.290 | -0.120 | -0.69% | 17.200 | 17.440 | 15239 | 2635.112 | 3.83% |
| 2025-12-12 | 17.530 | 17.410 | -0.110 | -0.63% | 17.210 | 17.830 | 31006 | 5429.025 | 7.79% |
| 2025-12-11 | 17.130 | 17.520 | 0.430 | 2.52% | 17.000 | 18.030 | 51089 | 8986.391 | 12.83% |
| 2025-12-10 | 17.030 | 17.090 | -0.010 | -0.06% | 16.870 | 17.270 | 13576 | 2315.735 | 3.41% |
920020(920020)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。
