| 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 | 26.010 | 25.910 | -0.240 | -0.92% | 25.860 | 26.200 | 1863 | 484.310 | 1.12% |
| 2026-04-10 | 25.790 | 26.150 | 0.360 | 1.40% | 25.790 | 26.400 | 2629 | 688.635 | 1.58% |
| 2026-04-09 | 26.120 | 25.790 | -0.520 | -1.98% | 25.680 | 26.350 | 2400 | 623.410 | 1.44% |
| 2026-04-08 | 25.900 | 26.310 | 0.820 | 3.22% | 25.790 | 26.320 | 4039 | 1057.709 | 2.43% |
| 2026-04-07 | 25.190 | 25.490 | 0.330 | 1.31% | 25.190 | 25.700 | 1678 | 427.579 | 1.01% |
| 2026-04-03 | 26.500 | 25.160 | -0.730 | -2.82% | 25.130 | 26.500 | 4001 | 1022.649 | 2.41% |
| 2026-04-02 | 26.000 | 25.890 | -0.260 | -0.99% | 25.840 | 26.500 | 3406 | 890.029 | 2.05% |
| 2026-04-01 | 25.990 | 26.150 | 0.550 | 2.15% | 25.990 | 26.850 | 3765 | 987.607 | 2.27% |
| 2026-03-31 | 25.860 | 25.600 | -0.250 | -0.97% | 25.560 | 26.200 | 2051 | 530.867 | 1.23% |
| 2026-03-30 | 25.910 | 25.850 | -0.390 | -1.49% | 25.670 | 26.110 | 2363 | 610.493 | 1.42% |
| 2026-03-27 | 25.850 | 26.240 | 0.170 | 0.65% | 25.600 | 26.460 | 3200 | 833.331 | 1.93% |
| 2026-03-26 | 26.600 | 26.070 | -0.590 | -2.21% | 26.060 | 27.180 | 4241 | 1127.395 | 2.55% |
| 2026-03-25 | 26.270 | 26.660 | 0.370 | 1.41% | 26.060 | 26.700 | 4229 | 1117.615 | 2.55% |
| 2026-03-24 | 26.000 | 26.290 | 0.610 | 2.38% | 25.590 | 26.560 | 6370 | 1655.653 | 3.83% |
| 2026-03-23 | 27.900 | 25.680 | -2.560 | -9.07% | 25.500 | 27.900 | 10343 | 2742.417 | 6.22% |
| 2026-03-20 | 28.500 | 28.240 | -0.480 | -1.67% | 28.180 | 28.750 | 9279 | 2635.704 | 5.58% |
| 2026-03-19 | 29.600 | 28.720 | -1.300 | -4.33% | 28.540 | 29.930 | 13543 | 3963.867 | 8.15% |
| 2026-03-18 | 29.830 | 30.020 | -0.230 | -0.76% | 29.680 | 30.790 | 19418 | 5838.626 | 11.69% |
| 2026-03-17 | 29.540 | 30.250 | 1.210 | 4.17% | 29.530 | 31.750 | 31715 | 9763.831 | 19.09% |
| 2026-03-16 | 28.790 | 29.040 | 0.620 | 2.18% | 28.520 | 29.120 | 4920 | 1422.973 | 2.96% |
| 2026-03-13 | 28.790 | 28.420 | -0.370 | -1.29% | 28.420 | 29.090 | 3533 | 1014.549 | 2.13% |
| 2026-03-12 | 29.000 | 28.790 | -0.300 | -1.03% | 28.730 | 29.000 | 2678 | 771.247 | 1.61% |
| 2026-03-11 | 29.100 | 29.090 | 0.040 | 0.14% | 28.980 | 29.390 | 3745 | 1091.202 | 2.25% |
| 2026-03-10 | 28.990 | 29.050 | 0.210 | 0.73% | 28.860 | 29.280 | 2591 | 752.308 | 1.56% |
| 2026-03-09 | 29.280 | 28.840 | -0.460 | -1.57% | 28.780 | 29.320 | 2946 | 854.507 | 1.77% |
| 2026-03-06 | 28.930 | 29.300 | 0.010 | 0.03% | 28.800 | 29.390 | 2072 | 603.872 | 1.25% |
| 2026-03-05 | 29.200 | 29.290 | 0.220 | 0.76% | 29.030 | 29.650 | 3955 | 1156.465 | 2.38% |
| 2026-03-04 | 28.810 | 29.070 | 0.200 | 0.69% | 28.650 | 30.000 | 4430 | 1288.272 | 2.67% |
| 2026-03-03 | 28.990 | 28.870 | 0.120 | 0.42% | 28.620 | 29.330 | 5242 | 1515.805 | 3.16% |
| 2026-03-02 | 29.570 | 28.750 | -0.930 | -3.13% | 28.680 | 29.570 | 6069 | 1759.903 | 3.65% |
| 2026-02-27 | 29.880 | 29.680 | -0.220 | -0.74% | 29.660 | 29.890 | 3630 | 1079.164 | 2.18% |
| 2026-02-26 | 30.170 | 29.900 | -0.230 | -0.76% | 29.890 | 30.170 | 2229 | 668.003 | 1.34% |
| 2026-02-25 | 30.080 | 30.130 | 0.160 | 0.53% | 29.950 | 30.210 | 2335 | 702.593 | 1.41% |
| 2026-02-24 | 30.010 | 29.970 | 0.100 | 0.33% | 29.850 | 30.250 | 3311 | 991.158 | 1.99% |
| 2026-02-13 | 29.960 | 29.870 | -0.090 | -0.30% | 29.800 | 30.290 | 4057 | 1222.090 | 2.44% |
| 2026-02-12 | 29.960 | 29.960 | 0.170 | 0.57% | 29.600 | 30.220 | 3773 | 1129.898 | 2.27% |
| 2026-02-11 | 29.820 | 29.790 | -0.110 | -0.37% | 29.780 | 30.050 | 2883 | 861.891 | 1.74% |
| 2026-02-10 | 30.030 | 29.900 | -0.120 | -0.40% | 29.830 | 30.150 | 2169 | 649.273 | 1.31% |
| 2026-02-09 | 30.070 | 30.020 | 0.090 | 0.30% | 29.930 | 30.180 | 3400 | 1022.726 | 2.05% |
| 2026-02-06 | 29.990 | 29.930 | -0.140 | -0.47% | 29.870 | 30.320 | 4661 | 1402.833 | 2.81% |
| 2026-02-05 | 30.330 | 30.070 | -0.520 | -1.70% | 29.910 | 30.530 | 5252 | 1581.204 | 3.16% |
| 2026-02-04 | 30.100 | 30.590 | 0.540 | 1.80% | 29.900 | 31.380 | 9316 | 2860.477 | 5.61% |
| 2026-02-03 | 29.900 | 30.050 | 0.320 | 1.08% | 29.740 | 30.050 | 3794 | 1134.636 | 2.28% |
| 2026-02-02 | 30.490 | 29.730 | -0.770 | -2.52% | 29.700 | 30.500 | 5710 | 1714.911 | 3.44% |
| 2026-01-30 | 30.620 | 30.500 | -0.150 | -0.49% | 30.300 | 30.890 | 5865 | 1791.964 | 3.53% |
| 2026-01-29 | 31.450 | 30.650 | -0.580 | -1.86% | 30.600 | 31.450 | 6628 | 2052.035 | 3.99% |
| 2026-01-28 | 31.010 | 31.230 | 0.140 | 0.45% | 30.860 | 31.700 | 7813 | 2440.392 | 4.70% |
| 2026-01-27 | 31.010 | 31.090 | 0.040 | 0.13% | 30.310 | 31.250 | 7936 | 2445.877 | 4.78% |
| 2026-01-26 | 31.630 | 31.050 | -0.780 | -2.45% | 30.960 | 31.710 | 14826 | 4638.156 | 8.92% |
| 2026-01-23 | 31.620 | 31.830 | 0.730 | 2.35% | 31.600 | 32.630 | 25327 | 8151.429 | 15.24% |
| 2026-01-22 | 31.010 | 31.100 | 0.030 | 0.10% | 30.830 | 31.130 | 5622 | 1741.255 | 3.38% |
| 2026-01-21 | 31.170 | 31.070 | -0.200 | -0.64% | 30.950 | 31.360 | 7990 | 2483.211 | 4.81% |
| 2026-01-20 | 30.650 | 31.270 | 0.590 | 1.92% | 30.650 | 31.480 | 11737 | 3650.819 | 7.06% |
| 2026-01-19 | 30.600 | 30.680 | -0.020 | -0.07% | 30.410 | 30.880 | 4827 | 1478.024 | 2.90% |
| 2026-01-16 | 30.700 | 30.700 | 0.030 | 0.10% | 30.520 | 30.930 | 4944 | 1516.516 | 2.98% |
| 2026-01-15 | 30.730 | 30.670 | -0.040 | -0.13% | 30.510 | 31.570 | 9114 | 2824.353 | 5.49% |
| 2026-01-14 | 30.760 | 30.710 | -0.040 | -0.13% | 30.400 | 31.090 | 13745 | 4223.787 | 8.27% |
| 2026-01-13 | 31.200 | 30.750 | -0.290 | -0.93% | 30.400 | 31.290 | 14264 | 4414.668 | 8.58% |
| 2026-01-12 | 30.560 | 31.040 | 0.720 | 2.37% | 30.340 | 31.040 | 16540 | 5078.389 | 9.95% |
| 2026-01-09 | 30.440 | 30.320 | -0.020 | -0.07% | 30.190 | 30.570 | 7477 | 2268.594 | 4.50% |
| 2026-01-08 | 30.150 | 30.340 | 0.250 | 0.83% | 29.890 | 30.460 | 7442 | 2246.794 | 4.48% |
| 2026-01-07 | 30.490 | 30.090 | -0.340 | -1.12% | 30.020 | 30.500 | 7228 | 2183.556 | 4.35% |
| 2026-01-06 | 30.100 | 30.430 | 0.360 | 1.20% | 29.900 | 30.480 | 7362 | 2226.526 | 4.43% |
| 2026-01-05 | 29.920 | 30.070 | 0.080 | 0.27% | 29.730 | 30.180 | 5592 | 1675.570 | 3.37% |
| 2025-12-31 | 29.870 | 29.990 | 0.420 | 1.42% | 29.540 | 30.130 | 5608 | 1670.931 | 3.38% |
| 2025-12-30 | 29.660 | 29.570 | -0.010 | -0.03% | 29.500 | 30.090 | 5153 | 1531.046 | 3.10% |
| 2025-12-29 | 29.920 | 29.580 | -0.380 | -1.27% | 29.510 | 30.140 | 5513 | 1642.704 | 3.32% |
| 2025-12-26 | 30.000 | 29.960 | -0.060 | -0.20% | 29.860 | 30.390 | 8891 | 2670.080 | 5.35% |
| 2025-12-25 | 30.000 | 30.020 | -0.060 | -0.20% | 29.910 | 30.500 | 7482 | 2254.461 | 4.50% |
| 2025-12-24 | 30.160 | 30.080 | -0.100 | -0.33% | 29.000 | 30.180 | 8551 | 2554.086 | 5.15% |
| 2025-12-23 | 31.280 | 30.180 | -0.920 | -2.96% | 29.880 | 31.380 | 14298 | 4353.881 | 8.61% |
| 2025-12-22 | 31.450 | 31.100 | -0.140 | -0.45% | 30.740 | 31.500 | 10854 | 3365.152 | 6.53% |
| 2025-12-19 | 31.140 | 31.240 | -0.140 | -0.45% | 31.030 | 31.730 | 12173 | 3819.668 | 7.33% |
| 2025-12-18 | 31.510 | 31.380 | -0.460 | -1.44% | 31.180 | 32.250 | 14681 | 4631.362 | 8.84% |
| 2025-12-17 | 32.660 | 31.840 | -0.820 | -2.51% | 31.530 | 33.100 | 23868 | 7678.587 | 14.37% |
| 2025-12-16 | 30.790 | 32.660 | 1.660 | 5.35% | 30.790 | 32.970 | 33010 | 10613.412 | 19.87% |
| 2025-12-15 | 30.500 | 31.000 | 0.170 | 0.55% | 30.500 | 31.470 | 17341 | 5356.787 | 10.44% |
| 2025-12-12 | 32.180 | 30.830 | -0.920 | -2.90% | 30.810 | 33.200 | 31316 | 9954.747 | 18.85% |
| 2025-12-11 | 30.590 | 31.750 | 1.680 | 5.59% | 30.000 | 32.570 | 40661 | 12822.365 | 24.47% |
| 2025-12-10 | 29.090 | 30.070 | 1.060 | 3.65% | 28.900 | 31.350 | 22572 | 6848.638 | 13.59% |
920022(920022)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。
