| 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 | 3.140 | 3.120 | -0.020 | -0.64% | 3.110 | 3.210 | 55504 | 1753.422 | 2.06% |
| 2026-04-10 | 3.140 | 3.140 | 0.030 | 0.96% | 3.080 | 3.180 | 68996 | 2169.270 | 2.57% |
| 2026-04-09 | 3.220 | 3.110 | -0.090 | -2.81% | 3.100 | 3.230 | 86826 | 2742.829 | 3.23% |
| 2026-04-08 | 3.100 | 3.200 | 0.130 | 4.23% | 3.090 | 3.230 | 122528 | 3877.480 | 4.56% |
| 2026-04-07 | 3.010 | 3.070 | -0.540 | -14.96% | 3.010 | 3.320 | 234033 | 7359.674 | 8.71% |
| 2026-04-03 | 3.720 | 3.610 | -0.100 | -2.70% | 3.580 | 3.740 | 46248 | 1683.538 | 1.72% |
| 2026-04-02 | 3.750 | 3.710 | -0.020 | -0.54% | 3.700 | 3.800 | 42511 | 1593.432 | 1.58% |
| 2026-04-01 | 3.740 | 3.730 | 0.030 | 0.81% | 3.680 | 3.760 | 37734 | 1404.462 | 1.40% |
| 2026-03-31 | 3.760 | 3.700 | -0.050 | -1.33% | 3.640 | 3.780 | 41654 | 1547.689 | 1.55% |
| 2026-03-30 | 3.730 | 3.750 | -0.020 | -0.53% | 3.710 | 3.800 | 46111 | 1726.471 | 1.72% |
| 2026-03-27 | 3.690 | 3.770 | 0.050 | 1.34% | 3.670 | 3.780 | 33816 | 1271.709 | 1.26% |
| 2026-03-26 | 3.800 | 3.720 | -0.090 | -2.36% | 3.700 | 3.870 | 57237 | 2162.264 | 2.13% |
| 2026-03-25 | 3.710 | 3.810 | 0.100 | 2.70% | 3.710 | 3.810 | 50093 | 1893.465 | 1.86% |
| 2026-03-24 | 3.630 | 3.710 | 0.130 | 3.63% | 3.600 | 3.720 | 64136 | 2347.352 | 2.39% |
| 2026-03-23 | 3.850 | 3.580 | -0.350 | -8.91% | 3.540 | 3.850 | 110036 | 4044.202 | 4.09% |
| 2026-03-20 | 3.980 | 3.930 | -0.050 | -1.26% | 3.920 | 4.050 | 44842 | 1787.193 | 1.67% |
| 2026-03-19 | 4.080 | 3.980 | -0.130 | -3.16% | 3.960 | 4.080 | 59742 | 2390.430 | 2.22% |
| 2026-03-18 | 4.200 | 4.110 | -0.080 | -1.91% | 4.070 | 4.210 | 71310 | 2935.740 | 2.65% |
| 2026-03-17 | 4.230 | 4.190 | -0.040 | -0.95% | 4.180 | 4.290 | 49822 | 2110.092 | 1.85% |
| 2026-03-16 | 4.240 | 4.230 | 0.010 | 0.24% | 4.200 | 4.250 | 38416 | 1621.063 | 1.43% |
| 2026-03-13 | 4.220 | 4.220 | -0.010 | -0.24% | 4.200 | 4.290 | 59046 | 2501.686 | 2.20% |
| 2026-03-12 | 4.310 | 4.230 | -0.090 | -2.08% | 4.210 | 4.320 | 80784 | 3442.683 | 3.01% |
| 2026-03-11 | 4.350 | 4.320 | -0.030 | -0.69% | 4.300 | 4.360 | 55453 | 2401.742 | 2.06% |
| 2026-03-10 | 4.350 | 4.350 | 0.010 | 0.23% | 4.330 | 4.360 | 48349 | 2099.705 | 1.80% |
| 2026-03-09 | 4.340 | 4.340 | -0.060 | -1.36% | 4.320 | 4.390 | 52879 | 2297.033 | 1.97% |
| 2026-03-06 | 4.380 | 4.400 | 0.020 | 0.46% | 4.340 | 4.400 | 51098 | 2239.286 | 1.90% |
| 2026-03-05 | 4.380 | 4.380 | 0.020 | 0.46% | 4.350 | 4.410 | 58498 | 2558.667 | 2.18% |
| 2026-03-04 | 4.350 | 4.360 | -0.010 | -0.23% | 4.330 | 4.450 | 72243 | 3166.953 | 2.69% |
| 2026-03-03 | 4.400 | 4.370 | -0.010 | -0.23% | 4.370 | 4.450 | 93354 | 4118.536 | 3.47% |
| 2026-03-02 | 4.500 | 4.380 | -0.160 | -3.52% | 4.320 | 4.540 | 110754 | 4880.484 | 4.12% |
| 2026-02-27 | 4.570 | 4.540 | -0.030 | -0.66% | 4.540 | 4.570 | 51432 | 2340.943 | 1.91% |
| 2026-02-26 | 4.570 | 4.570 | 0.010 | 0.22% | 4.540 | 4.610 | 59720 | 2728.496 | 2.22% |
| 2026-02-25 | 4.520 | 4.560 | 0.050 | 1.11% | 4.500 | 4.610 | 86185 | 3936.906 | 3.21% |
| 2026-02-24 | 4.500 | 4.510 | 0.020 | 0.45% | 4.490 | 4.520 | 50369 | 2269.256 | 1.87% |
| 2026-02-13 | 4.500 | 4.490 | -0.010 | -0.22% | 4.480 | 4.530 | 42453 | 1910.759 | 1.58% |
| 2026-02-12 | 4.490 | 4.500 | 0.000 | 0.00% | 4.460 | 4.510 | 61786 | 2773.272 | 2.30% |
| 2026-02-11 | 4.490 | 4.500 | 0.010 | 0.22% | 4.460 | 4.520 | 72070 | 3234.267 | 2.68% |
| 2026-02-10 | 4.530 | 4.490 | -0.030 | -0.66% | 4.470 | 4.530 | 70467 | 3165.110 | 2.62% |
| 2026-02-09 | 4.530 | 4.520 | -0.010 | -0.22% | 4.510 | 4.560 | 87403 | 3960.444 | 3.25% |
| 2026-02-06 | 4.510 | 4.530 | 0.000 | 0.00% | 4.490 | 4.580 | 82629 | 3752.774 | 3.07% |
| 2026-02-05 | 4.530 | 4.530 | -0.030 | -0.66% | 4.510 | 4.610 | 97162 | 4418.250 | 3.61% |
| 2026-02-04 | 4.580 | 4.560 | 0.030 | 0.66% | 4.530 | 4.630 | 114302 | 5218.027 | 4.25% |
| 2026-02-03 | 4.590 | 4.530 | 0.010 | 0.22% | 4.470 | 4.600 | 149629 | 6757.767 | 5.57% |
| 2026-02-02 | 4.780 | 4.520 | -0.380 | -7.76% | 4.510 | 4.800 | 300615 | 13832.834 | 11.18% |
| 2026-01-30 | 4.730 | 4.900 | 0.150 | 3.16% | 4.690 | 5.200 | 467001 | 23155.549 | 17.37% |
| 2026-01-29 | 4.580 | 4.750 | 0.140 | 3.04% | 4.520 | 4.750 | 167457 | 7827.235 | 6.23% |
| 2026-01-28 | 4.570 | 4.610 | 0.040 | 0.88% | 4.550 | 4.630 | 69257 | 3184.050 | 2.58% |
| 2026-01-27 | 4.630 | 4.570 | -0.060 | -1.30% | 4.490 | 4.630 | 105750 | 4803.068 | 3.93% |
| 2026-01-26 | 4.760 | 4.630 | -0.130 | -2.73% | 4.610 | 4.760 | 149514 | 6971.813 | 5.56% |
| 2026-01-23 | 4.710 | 4.760 | 0.050 | 1.06% | 4.710 | 4.780 | 130235 | 6179.832 | 4.84% |
| 2026-01-22 | 4.750 | 4.710 | -0.010 | -0.21% | 4.700 | 4.750 | 107958 | 5090.524 | 4.02% |
| 2026-01-21 | 4.720 | 4.720 | -0.020 | -0.42% | 4.710 | 4.770 | 106067 | 5017.113 | 3.95% |
| 2026-01-20 | 4.790 | 4.740 | -0.070 | -1.46% | 4.720 | 4.830 | 132056 | 6309.267 | 4.91% |
| 2026-01-19 | 4.760 | 4.810 | 0.000 | 0.00% | 4.690 | 4.880 | 165881 | 7906.346 | 6.17% |
| 2026-01-16 | 4.940 | 4.810 | -0.170 | -3.41% | 4.800 | 4.980 | 216666 | 10543.404 | 8.06% |
| 2026-01-15 | 4.850 | 4.980 | 0.130 | 2.68% | 4.820 | 5.060 | 317707 | 15765.938 | 11.82% |
| 2026-01-14 | 4.830 | 4.850 | -0.010 | -0.21% | 4.710 | 4.950 | 303391 | 14691.792 | 11.29% |
| 2026-01-13 | 4.790 | 4.860 | 0.060 | 1.25% | 4.720 | 5.040 | 426293 | 20825.066 | 15.86% |
| 2026-01-12 | 4.620 | 4.800 | 0.190 | 4.12% | 4.580 | 4.810 | 321219 | 15103.840 | 11.95% |
| 2026-01-09 | 4.630 | 4.610 | 0.000 | 0.00% | 4.560 | 4.640 | 155024 | 7130.904 | 5.77% |
| 2026-01-08 | 4.580 | 4.610 | 0.000 | 0.00% | 4.560 | 4.630 | 147993 | 6798.907 | 5.51% |
| 2026-01-07 | 4.640 | 4.610 | -0.060 | -1.28% | 4.580 | 4.700 | 193225 | 8946.113 | 7.19% |
| 2026-01-06 | 4.580 | 4.670 | 0.100 | 2.19% | 4.560 | 4.690 | 222180 | 10259.222 | 8.27% |
| 2026-01-05 | 4.650 | 4.570 | -0.150 | -3.18% | 4.510 | 4.680 | 303154 | 13828.993 | 11.28% |
| 2025-12-31 | 4.650 | 4.720 | 0.060 | 1.29% | 4.620 | 4.820 | 256827 | 12153.348 | 9.55% |
| 2025-12-30 | 4.880 | 4.660 | -0.220 | -4.51% | 4.660 | 4.930 | 336464 | 15942.651 | 12.52% |
| 2025-12-29 | 5.030 | 4.880 | -0.270 | -5.24% | 4.850 | 5.110 | 464963 | 23006.035 | 17.30% |
| 2025-12-26 | 4.850 | 5.150 | 0.300 | 6.19% | 4.830 | 5.300 | 678035 | 34620.797 | 25.22% |
| 2025-12-25 | 5.050 | 4.850 | -0.210 | -4.15% | 4.850 | 5.110 | 528718 | 26152.531 | 19.67% |
| 2025-12-24 | 5.010 | 5.060 | -0.160 | -3.07% | 4.950 | 5.350 | 695649 | 35501.453 | 25.88% |
| 2025-12-23 | 6.000 | 5.220 | -0.690 | -11.68% | 5.110 | 6.500 | 1133268 | 66448.867 | 42.16% |
| 2025-12-22 | 4.570 | 5.910 | 1.360 | 29.89% | 4.540 | 5.910 | 1153440 | 63484.223 | 42.91% |
| 2025-12-19 | 4.390 | 4.550 | 0.150 | 3.41% | 4.360 | 4.570 | 179340 | 8074.910 | 6.67% |
| 2025-12-18 | 4.420 | 4.400 | -0.040 | -0.90% | 4.380 | 4.460 | 97187 | 4284.854 | 3.62% |
| 2025-12-17 | 4.400 | 4.440 | 0.040 | 0.91% | 4.260 | 4.520 | 154759 | 6826.261 | 5.76% |
| 2025-12-16 | 4.390 | 4.400 | 0.030 | 0.69% | 4.380 | 4.510 | 140506 | 6250.504 | 5.23% |
| 2025-12-15 | 4.300 | 4.370 | 0.030 | 0.69% | 4.300 | 4.460 | 105611 | 4650.129 | 3.93% |
| 2025-12-12 | 4.390 | 4.340 | -0.110 | -2.47% | 4.330 | 4.540 | 139907 | 6191.579 | 5.20% |
| 2025-12-11 | 4.380 | 4.450 | 0.010 | 0.23% | 4.270 | 4.580 | 257765 | 11409.436 | 9.59% |
| 2025-12-10 | 4.180 | 4.440 | 0.260 | 6.22% | 4.140 | 4.550 | 240539 | 10549.026 | 8.95% |
920023(920023)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。
