| 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 | 34.890 | 34.190 | -0.970 | -2.76% | 34.000 | 34.890 | 9391 | 3220.380 | 2.52% |
| 2026-04-10 | 35.720 | 35.160 | -0.250 | -0.71% | 34.660 | 35.740 | 13669 | 4802.050 | 3.67% |
| 2026-04-09 | 35.330 | 35.410 | -0.900 | -2.48% | 35.040 | 36.440 | 17873 | 6352.286 | 4.80% |
| 2026-04-08 | 33.930 | 36.310 | 2.910 | 8.71% | 33.130 | 38.980 | 27594 | 9956.392 | 7.41% |
| 2026-04-07 | 31.720 | 33.400 | 2.150 | 6.88% | 31.720 | 34.700 | 18774 | 6310.287 | 5.04% |
| 2026-04-03 | 32.440 | 31.250 | -0.960 | -2.98% | 31.150 | 32.460 | 4903 | 1554.608 | 1.32% |
| 2026-04-02 | 32.020 | 32.210 | 0.240 | 0.75% | 31.520 | 33.290 | 6723 | 2183.406 | 1.81% |
| 2026-04-01 | 32.300 | 31.970 | 0.600 | 1.91% | 31.630 | 32.340 | 4031 | 1287.079 | 1.08% |
| 2026-03-31 | 31.060 | 31.370 | 0.340 | 1.10% | 31.060 | 32.220 | 4570 | 1445.268 | 1.23% |
| 2026-03-30 | 31.040 | 31.030 | -0.390 | -1.24% | 30.400 | 31.410 | 4472 | 1380.783 | 1.20% |
| 2026-03-27 | 30.910 | 31.420 | 0.190 | 0.61% | 30.650 | 31.670 | 3173 | 996.121 | 0.85% |
| 2026-03-26 | 32.410 | 31.230 | -1.350 | -4.14% | 31.200 | 33.020 | 3698 | 1187.897 | 0.99% |
| 2026-03-25 | 32.040 | 32.580 | 0.640 | 2.00% | 32.030 | 32.850 | 3594 | 1169.599 | 0.97% |
| 2026-03-24 | 31.150 | 31.940 | 1.220 | 3.97% | 31.040 | 31.990 | 4784 | 1509.816 | 1.29% |
| 2026-03-23 | 32.740 | 30.720 | -2.020 | -6.17% | 30.680 | 32.740 | 7443 | 2345.674 | 2.00% |
| 2026-03-20 | 33.330 | 32.740 | -0.610 | -1.83% | 32.610 | 34.180 | 4916 | 1641.675 | 1.32% |
| 2026-03-19 | 34.300 | 33.350 | -0.990 | -2.88% | 33.330 | 34.300 | 6105 | 2051.448 | 1.64% |
| 2026-03-18 | 34.470 | 34.340 | -0.330 | -0.95% | 34.130 | 34.780 | 4717 | 1619.127 | 1.27% |
| 2026-03-17 | 35.550 | 34.670 | -0.580 | -1.65% | 34.300 | 35.550 | 3947 | 1372.346 | 1.06% |
| 2026-03-16 | 34.980 | 35.250 | 0.230 | 0.66% | 34.750 | 35.380 | 3872 | 1356.165 | 1.04% |
| 2026-03-13 | 35.280 | 35.020 | -0.380 | -1.07% | 34.680 | 35.540 | 3646 | 1280.963 | 0.98% |
| 2026-03-12 | 36.610 | 35.400 | -0.950 | -2.61% | 35.140 | 36.610 | 6351 | 2264.603 | 1.71% |
| 2026-03-11 | 37.000 | 36.350 | -0.630 | -1.70% | 36.010 | 37.100 | 8701 | 3192.742 | 2.34% |
| 2026-03-10 | 35.770 | 36.980 | 1.680 | 4.76% | 35.410 | 37.330 | 10676 | 3906.395 | 2.87% |
| 2026-03-09 | 35.280 | 35.300 | -0.200 | -0.56% | 34.230 | 35.970 | 6995 | 2449.903 | 1.88% |
| 2026-03-06 | 36.100 | 35.500 | -0.440 | -1.22% | 35.380 | 36.150 | 6938 | 2476.173 | 1.86% |
| 2026-03-05 | 35.880 | 35.940 | 0.580 | 1.64% | 35.630 | 36.330 | 7002 | 2518.273 | 1.88% |
| 2026-03-04 | 34.500 | 35.360 | 0.810 | 2.34% | 34.500 | 36.580 | 11984 | 4274.181 | 3.22% |
| 2026-03-03 | 37.010 | 34.550 | -2.160 | -5.88% | 34.550 | 37.050 | 12203 | 4368.003 | 3.28% |
| 2026-03-02 | 37.500 | 36.710 | -1.740 | -4.53% | 36.140 | 37.780 | 9783 | 3610.185 | 2.63% |
| 2026-02-27 | 37.990 | 38.450 | 0.590 | 1.56% | 37.490 | 38.470 | 6178 | 2351.814 | 1.66% |
| 2026-02-26 | 38.250 | 37.860 | -0.430 | -1.12% | 37.730 | 38.480 | 6632 | 2523.477 | 1.78% |
| 2026-02-25 | 38.560 | 38.290 | -0.510 | -1.31% | 38.130 | 38.940 | 9539 | 3666.646 | 2.56% |
| 2026-02-24 | 38.400 | 38.800 | 0.990 | 2.62% | 37.410 | 39.880 | 15192 | 5910.243 | 4.08% |
| 2026-02-13 | 37.180 | 37.810 | 0.770 | 2.08% | 36.740 | 38.260 | 9239 | 3481.699 | 2.48% |
| 2026-02-12 | 36.800 | 37.040 | 0.190 | 0.52% | 36.520 | 37.380 | 6117 | 2262.565 | 1.64% |
| 2026-02-11 | 36.980 | 36.850 | 0.230 | 0.63% | 36.620 | 37.230 | 4943 | 1824.655 | 1.33% |
| 2026-02-10 | 37.390 | 36.620 | -0.780 | -2.09% | 36.500 | 37.710 | 7805 | 2875.789 | 2.10% |
| 2026-02-09 | 37.030 | 37.400 | 0.740 | 2.02% | 36.990 | 37.540 | 6871 | 2566.995 | 1.85% |
| 2026-02-06 | 37.290 | 36.660 | -0.630 | -1.69% | 36.540 | 37.590 | 9440 | 3503.908 | 2.54% |
| 2026-02-05 | 37.730 | 37.290 | -0.590 | -1.56% | 37.000 | 38.000 | 6594 | 2470.344 | 1.77% |
| 2026-02-04 | 38.960 | 37.880 | -1.020 | -2.62% | 37.780 | 38.960 | 8417 | 3213.755 | 2.26% |
| 2026-02-03 | 38.700 | 38.900 | 0.650 | 1.70% | 38.030 | 39.430 | 7892 | 3042.768 | 2.12% |
| 2026-02-02 | 39.050 | 38.250 | -1.350 | -3.41% | 38.000 | 39.660 | 9299 | 3612.121 | 2.50% |
| 2026-01-30 | 39.440 | 39.600 | -0.400 | -1.00% | 38.200 | 40.440 | 15083 | 5946.441 | 4.05% |
| 2026-01-29 | 42.360 | 40.000 | -2.910 | -6.78% | 39.500 | 42.360 | 26444 | 10660.803 | 7.11% |
| 2026-01-28 | 42.000 | 42.910 | 0.260 | 0.61% | 41.380 | 43.500 | 22469 | 9547.439 | 6.04% |
| 2026-01-27 | 40.160 | 42.650 | 2.720 | 6.81% | 40.000 | 43.300 | 37437 | 15777.635 | 10.06% |
| 2026-01-26 | 41.160 | 39.930 | -1.270 | -3.08% | 39.320 | 41.450 | 13607 | 5442.030 | 3.66% |
| 2026-01-23 | 39.130 | 41.200 | 2.090 | 5.34% | 39.110 | 41.230 | 20735 | 8375.721 | 5.57% |
| 2026-01-22 | 39.070 | 39.110 | 0.060 | 0.15% | 38.320 | 39.510 | 10308 | 4024.935 | 2.77% |
| 2026-01-21 | 38.700 | 39.050 | 0.530 | 1.38% | 38.100 | 39.300 | 8877 | 3446.991 | 2.39% |
| 2026-01-20 | 39.560 | 38.520 | -1.030 | -2.60% | 38.180 | 40.180 | 14247 | 5548.596 | 3.83% |
| 2026-01-19 | 39.990 | 39.550 | -0.480 | -1.20% | 39.280 | 40.260 | 16671 | 6614.237 | 4.48% |
| 2026-01-16 | 40.980 | 40.030 | -0.790 | -1.94% | 40.030 | 42.560 | 22019 | 9127.561 | 5.92% |
| 2026-01-15 | 41.000 | 40.820 | -1.160 | -2.76% | 39.730 | 41.250 | 23230 | 9382.305 | 6.24% |
| 2026-01-14 | 38.400 | 41.980 | 3.800 | 9.95% | 38.330 | 43.450 | 51505 | 21062.863 | 13.84% |
| 2026-01-13 | 40.770 | 38.180 | -2.220 | -5.50% | 38.010 | 40.960 | 23185 | 9048.028 | 6.23% |
| 2026-01-12 | 38.000 | 40.400 | 2.640 | 6.99% | 37.380 | 40.400 | 30543 | 11938.732 | 8.21% |
| 2026-01-09 | 37.140 | 37.760 | 0.360 | 0.96% | 36.660 | 37.970 | 15267 | 5730.399 | 4.10% |
| 2026-01-08 | 37.410 | 37.400 | -0.110 | -0.29% | 37.010 | 37.870 | 13910 | 5208.995 | 3.74% |
| 2026-01-07 | 37.100 | 37.510 | -0.040 | -0.11% | 37.100 | 38.450 | 18379 | 6946.683 | 4.94% |
| 2026-01-06 | 36.600 | 37.550 | 1.220 | 3.36% | 36.400 | 38.500 | 24114 | 9082.750 | 6.48% |
| 2026-01-05 | 35.300 | 36.330 | 0.830 | 2.34% | 35.000 | 37.000 | 14548 | 5239.085 | 3.91% |
| 2025-12-31 | 36.070 | 35.500 | -0.140 | -0.39% | 35.000 | 37.050 | 18921 | 6836.841 | 5.08% |
| 2025-12-30 | 34.540 | 35.640 | 1.090 | 3.15% | 34.080 | 35.700 | 15901 | 5557.666 | 4.27% |
| 2025-12-29 | 35.100 | 34.550 | -0.560 | -1.59% | 34.430 | 35.350 | 6944 | 2419.025 | 1.87% |
| 2025-12-26 | 35.290 | 35.110 | -0.200 | -0.57% | 35.040 | 35.650 | 6511 | 2297.005 | 1.75% |
| 2025-12-25 | 35.250 | 35.310 | 0.060 | 0.17% | 34.820 | 35.600 | 8812 | 3102.533 | 2.37% |
| 2025-12-24 | 35.500 | 35.250 | -0.210 | -0.59% | 35.020 | 35.690 | 7010 | 2467.583 | 1.88% |
| 2025-12-23 | 35.880 | 35.460 | -0.560 | -1.55% | 35.380 | 36.010 | 9192 | 3273.175 | 2.47% |
| 2025-12-22 | 36.030 | 36.020 | -0.030 | -0.08% | 35.610 | 36.520 | 9541 | 3437.813 | 2.56% |
| 2025-12-19 | 35.900 | 36.050 | -0.070 | -0.19% | 35.670 | 36.330 | 9449 | 3402.281 | 2.54% |
| 2025-12-18 | 36.280 | 36.120 | 0.110 | 0.31% | 35.500 | 36.300 | 8032 | 2890.016 | 2.16% |
| 2025-12-17 | 36.460 | 36.010 | -0.230 | -0.63% | 35.270 | 36.890 | 12045 | 4320.481 | 3.24% |
| 2025-12-16 | 35.190 | 36.240 | 1.420 | 4.08% | 34.870 | 36.990 | 19570 | 7092.028 | 5.26% |
| 2025-12-15 | 35.340 | 34.820 | -0.820 | -2.30% | 34.810 | 35.610 | 8604 | 3019.134 | 2.31% |
| 2025-12-12 | 35.020 | 35.640 | 0.450 | 1.28% | 34.860 | 36.300 | 13609 | 4869.856 | 3.66% |
| 2025-12-11 | 33.850 | 35.190 | 1.380 | 4.08% | 33.450 | 36.290 | 16232 | 5698.250 | 4.36% |
| 2025-12-10 | 34.630 | 33.810 | -0.640 | -1.86% | 33.500 | 34.630 | 7355 | 2485.398 | 1.98% |
920026(920026)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。
