| 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 | 32.000 | 31.770 | -0.230 | -0.72% | 31.600 | 32.280 | 2182 | 693.314 | 1.68% |
| 2026-04-10 | 31.570 | 32.000 | 0.450 | 1.43% | 31.570 | 32.360 | 2352 | 753.842 | 1.81% |
| 2026-04-09 | 31.900 | 31.550 | -0.760 | -2.35% | 31.360 | 32.250 | 3167 | 1007.438 | 2.43% |
| 2026-04-08 | 31.840 | 32.310 | 1.530 | 4.97% | 31.310 | 32.320 | 3795 | 1208.525 | 2.92% |
| 2026-04-07 | 30.860 | 30.780 | -0.070 | -0.23% | 30.520 | 31.200 | 2301 | 709.068 | 1.77% |
| 2026-04-03 | 32.150 | 30.850 | -1.290 | -4.01% | 30.800 | 32.300 | 4525 | 1416.766 | 3.48% |
| 2026-04-02 | 32.580 | 32.140 | -0.550 | -1.68% | 32.000 | 33.180 | 4347 | 1418.019 | 3.34% |
| 2026-04-01 | 33.450 | 32.690 | -0.310 | -0.94% | 32.620 | 33.460 | 5674 | 1863.181 | 4.36% |
| 2026-03-31 | 32.140 | 33.000 | 1.170 | 3.68% | 32.140 | 33.960 | 9665 | 3212.880 | 7.43% |
| 2026-03-30 | 32.130 | 31.830 | -0.320 | -1.00% | 31.510 | 32.130 | 2506 | 796.432 | 1.93% |
| 2026-03-27 | 31.980 | 32.150 | -0.170 | -0.53% | 31.630 | 32.520 | 4318 | 1390.545 | 3.32% |
| 2026-03-26 | 33.590 | 32.320 | -1.270 | -3.78% | 32.000 | 33.760 | 4399 | 1444.320 | 3.38% |
| 2026-03-25 | 33.320 | 33.590 | 0.270 | 0.81% | 33.300 | 33.900 | 2747 | 923.369 | 2.11% |
| 2026-03-24 | 32.930 | 33.320 | 0.790 | 2.43% | 32.550 | 33.330 | 3179 | 1046.970 | 2.44% |
| 2026-03-23 | 34.790 | 32.530 | -2.620 | -7.45% | 32.530 | 34.790 | 6426 | 2154.295 | 4.94% |
| 2026-03-20 | 36.960 | 35.150 | -1.830 | -4.95% | 35.100 | 37.730 | 7009 | 2550.088 | 5.39% |
| 2026-03-19 | 38.710 | 36.980 | -1.590 | -4.12% | 36.690 | 38.710 | 6251 | 2352.031 | 4.80% |
| 2026-03-18 | 37.980 | 38.570 | 0.370 | 0.97% | 37.810 | 38.830 | 9639 | 3701.736 | 7.41% |
| 2026-03-17 | 37.150 | 38.200 | 1.130 | 3.05% | 37.150 | 38.380 | 8192 | 3107.086 | 6.30% |
| 2026-03-16 | 37.560 | 37.070 | -0.150 | -0.40% | 36.820 | 37.960 | 2987 | 1111.584 | 2.30% |
| 2026-03-13 | 37.610 | 37.220 | -0.390 | -1.04% | 37.100 | 38.380 | 4944 | 1871.026 | 3.80% |
| 2026-03-12 | 38.800 | 37.610 | -1.060 | -2.74% | 37.610 | 38.800 | 4355 | 1654.320 | 3.35% |
| 2026-03-11 | 37.900 | 38.670 | 1.050 | 2.79% | 37.630 | 38.830 | 9769 | 3743.532 | 7.51% |
| 2026-03-10 | 36.600 | 37.620 | 0.940 | 2.56% | 36.430 | 38.140 | 5966 | 2245.919 | 4.58% |
| 2026-03-09 | 37.210 | 36.680 | -0.540 | -1.45% | 36.300 | 37.210 | 3282 | 1200.262 | 2.52% |
| 2026-03-06 | 37.180 | 37.220 | 0.130 | 0.35% | 37.060 | 37.660 | 2375 | 887.528 | 1.82% |
| 2026-03-05 | 37.020 | 37.090 | 0.500 | 1.37% | 37.020 | 37.500 | 2881 | 1071.182 | 2.21% |
| 2026-03-04 | 36.730 | 36.590 | -0.230 | -0.62% | 36.390 | 37.310 | 2902 | 1066.967 | 2.23% |
| 2026-03-03 | 37.890 | 36.820 | -1.070 | -2.82% | 36.730 | 38.600 | 6129 | 2313.792 | 4.71% |
| 2026-03-02 | 39.000 | 37.890 | -1.510 | -3.83% | 37.780 | 39.000 | 8455 | 3226.122 | 6.50% |
| 2026-02-27 | 38.720 | 39.400 | 0.560 | 1.44% | 38.400 | 39.670 | 8693 | 3412.093 | 6.68% |
| 2026-02-26 | 38.880 | 38.840 | -0.020 | -0.05% | 38.610 | 39.100 | 3202 | 1242.302 | 2.46% |
| 2026-02-25 | 39.000 | 38.860 | 0.010 | 0.03% | 38.510 | 39.000 | 3276 | 1268.724 | 2.52% |
| 2026-02-24 | 38.510 | 38.850 | 0.470 | 1.22% | 38.510 | 39.050 | 3909 | 1516.669 | 3.00% |
| 2026-02-13 | 38.090 | 38.380 | 0.280 | 0.73% | 37.910 | 38.500 | 3312 | 1266.156 | 2.55% |
| 2026-02-12 | 38.030 | 38.100 | 0.050 | 0.13% | 38.020 | 38.540 | 3998 | 1529.835 | 3.07% |
| 2026-02-11 | 38.100 | 38.050 | -0.050 | -0.13% | 38.050 | 38.340 | 1937 | 738.309 | 1.49% |
| 2026-02-10 | 38.740 | 38.100 | -0.250 | -0.65% | 38.100 | 38.740 | 3039 | 1163.363 | 2.33% |
| 2026-02-09 | 38.460 | 38.350 | 0.050 | 0.13% | 38.290 | 38.690 | 3835 | 1472.852 | 2.95% |
| 2026-02-06 | 38.700 | 38.300 | -0.100 | -0.26% | 38.230 | 38.730 | 2870 | 1104.395 | 2.21% |
| 2026-02-05 | 39.180 | 38.400 | -0.800 | -2.04% | 38.370 | 39.260 | 3099 | 1203.277 | 2.38% |
| 2026-02-04 | 38.680 | 39.200 | 0.360 | 0.93% | 38.600 | 39.770 | 5066 | 1996.453 | 3.89% |
| 2026-02-03 | 38.180 | 38.840 | 0.830 | 2.18% | 38.050 | 38.930 | 3844 | 1479.238 | 2.95% |
| 2026-02-02 | 39.110 | 38.010 | -1.100 | -2.81% | 37.990 | 39.200 | 4271 | 1651.882 | 3.28% |
| 2026-01-30 | 39.500 | 39.110 | 0.010 | 0.03% | 38.810 | 39.500 | 4047 | 1586.927 | 3.11% |
| 2026-01-29 | 39.800 | 39.100 | -0.720 | -1.81% | 39.010 | 39.970 | 7568 | 2978.553 | 5.82% |
| 2026-01-28 | 39.700 | 39.820 | 0.210 | 0.53% | 39.340 | 40.200 | 8061 | 3198.038 | 6.19% |
| 2026-01-27 | 40.520 | 39.610 | -0.990 | -2.44% | 39.300 | 40.600 | 10986 | 4369.430 | 8.44% |
| 2026-01-26 | 41.200 | 40.600 | -0.220 | -0.54% | 40.370 | 41.200 | 8033 | 3272.757 | 6.17% |
| 2026-01-23 | 40.300 | 40.820 | 0.480 | 1.19% | 40.180 | 40.890 | 11685 | 4751.578 | 8.98% |
| 2026-01-22 | 40.290 | 40.340 | -0.120 | -0.30% | 40.110 | 40.640 | 7433 | 2995.787 | 5.71% |
| 2026-01-21 | 40.200 | 40.460 | 0.260 | 0.65% | 40.030 | 40.680 | 8764 | 3544.109 | 6.73% |
| 2026-01-20 | 40.510 | 40.200 | -0.300 | -0.74% | 40.020 | 40.690 | 10105 | 4062.331 | 7.76% |
| 2026-01-19 | 41.380 | 40.500 | -1.040 | -2.50% | 40.410 | 41.380 | 16332 | 6631.605 | 12.55% |
| 2026-01-16 | 40.900 | 41.540 | 0.640 | 1.56% | 40.800 | 41.990 | 16412 | 6813.406 | 12.61% |
| 2026-01-15 | 41.040 | 40.900 | 0.010 | 0.02% | 40.690 | 41.830 | 15294 | 6313.414 | 11.75% |
| 2026-01-14 | 41.140 | 40.890 | -0.510 | -1.23% | 40.510 | 41.800 | 18778 | 7717.421 | 14.43% |
| 2026-01-13 | 42.340 | 41.400 | -0.580 | -1.38% | 41.200 | 42.960 | 19352 | 8152.642 | 14.87% |
| 2026-01-12 | 40.920 | 41.980 | 1.100 | 2.69% | 40.230 | 41.980 | 21838 | 8990.640 | 16.78% |
| 2026-01-09 | 41.010 | 40.880 | -0.250 | -0.61% | 40.630 | 41.430 | 13805 | 5651.480 | 10.61% |
| 2026-01-08 | 40.880 | 41.130 | 0.030 | 0.07% | 40.860 | 41.840 | 14281 | 5897.387 | 10.97% |
| 2026-01-07 | 41.470 | 41.100 | -0.400 | -0.96% | 40.810 | 41.940 | 15768 | 6504.392 | 12.12% |
| 2026-01-06 | 40.500 | 41.500 | 0.950 | 2.34% | 40.160 | 41.670 | 18101 | 7451.765 | 13.91% |
| 2026-01-05 | 40.410 | 40.550 | 0.200 | 0.50% | 39.710 | 40.780 | 16326 | 6564.733 | 12.54% |
| 2025-12-31 | 41.990 | 40.350 | -1.620 | -3.86% | 40.130 | 42.150 | 19956 | 8116.201 | 15.33% |
| 2025-12-30 | 44.110 | 41.970 | -2.780 | -6.21% | 41.800 | 44.110 | 25835 | 11133.582 | 19.85% |
| 2025-12-29 | 42.450 | 44.750 | 1.890 | 4.41% | 42.080 | 44.870 | 33840 | 14762.103 | 26.00% |
| 2025-12-26 | 41.900 | 42.860 | 0.760 | 1.81% | 41.630 | 44.340 | 29838 | 12827.870 | 22.93% |
| 2025-12-25 | 43.110 | 42.100 | -1.100 | -2.55% | 41.800 | 43.290 | 20319 | 8593.595 | 15.61% |
| 2025-12-24 | 43.310 | 43.200 | 0.020 | 0.05% | 43.000 | 44.390 | 17212 | 7469.355 | 13.23% |
| 2025-12-23 | 43.780 | 43.180 | -1.310 | -2.94% | 43.020 | 44.950 | 25449 | 11125.524 | 19.56% |
| 2025-12-22 | 43.940 | 44.490 | 0.290 | 0.66% | 42.940 | 45.280 | 30533 | 13442.166 | 23.46% |
| 2025-12-19 | 46.830 | 44.200 | -2.630 | -5.62% | 44.060 | 47.100 | 39792 | 17766.707 | 30.58% |
| 2025-12-18 | 48.000 | 46.830 | -1.640 | -3.38% | 46.010 | 51.580 | 49898 | 24251.080 | 38.34% |
| 2025-12-17 | 45.070 | 48.470 | 1.450 | 3.08% | 45.000 | 55.930 | 75376 | 38045.836 | 57.92% |
| 2025-12-16 | 41.560 | 47.020 | 5.220 | 12.49% | 40.320 | 49.980 | 65706 | 29327.027 | 50.49% |
| 2025-12-15 | 41.720 | 41.800 | -1.280 | -2.97% | 40.900 | 43.300 | 32366 | 13571.764 | 24.87% |
| 2025-12-12 | 41.180 | 43.080 | 0.460 | 1.08% | 40.210 | 46.200 | 59606 | 25517.166 | 45.80% |
| 2025-12-11 | 38.110 | 42.620 | 4.640 | 12.22% | 37.800 | 47.000 | 74676 | 31456.660 | 57.38% |
| 2025-12-10 | 39.690 | 37.980 | -1.820 | -4.57% | 37.630 | 39.690 | 29313 | 11146.845 | 22.52% |
920035(920035)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。
