| 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 | 73.890 | 72.480 | -2.120 | -2.84% | 72.000 | 74.290 | 11178 | 8144.487 | 3.78% |
| 2026-04-10 | 72.380 | 74.600 | 2.700 | 3.76% | 72.290 | 74.660 | 11015 | 8143.874 | 3.73% |
| 2026-04-09 | 73.000 | 71.900 | -1.550 | -2.11% | 71.100 | 74.540 | 10831 | 7880.899 | 3.66% |
| 2026-04-08 | 70.480 | 73.450 | 5.180 | 7.59% | 70.050 | 73.670 | 13667 | 9823.520 | 4.62% |
| 2026-04-07 | 71.070 | 68.270 | -2.760 | -3.89% | 68.000 | 71.750 | 11984 | 8330.336 | 4.05% |
| 2026-04-03 | 74.500 | 71.030 | -3.220 | -4.34% | 71.010 | 74.690 | 7903 | 5703.502 | 2.67% |
| 2026-04-02 | 73.450 | 74.250 | 0.920 | 1.25% | 73.330 | 76.380 | 9723 | 7273.939 | 3.29% |
| 2026-04-01 | 73.000 | 73.330 | 1.550 | 2.16% | 72.380 | 73.850 | 6567 | 4799.855 | 2.22% |
| 2026-03-31 | 73.860 | 71.780 | -0.370 | -0.51% | 70.520 | 75.090 | 10089 | 7411.316 | 3.41% |
| 2026-03-30 | 71.060 | 72.150 | -1.050 | -1.43% | 71.050 | 72.790 | 6934 | 4984.915 | 2.35% |
| 2026-03-27 | 72.570 | 73.200 | -0.100 | -0.14% | 72.000 | 73.430 | 7393 | 5378.382 | 2.50% |
| 2026-03-26 | 75.720 | 73.300 | -2.920 | -3.83% | 72.220 | 76.680 | 10683 | 7953.961 | 3.61% |
| 2026-03-25 | 76.100 | 76.220 | 0.700 | 0.93% | 75.560 | 77.370 | 8235 | 6296.891 | 2.79% |
| 2026-03-24 | 75.400 | 75.520 | 1.080 | 1.45% | 73.410 | 76.000 | 9544 | 7118.257 | 3.23% |
| 2026-03-23 | 79.910 | 74.440 | -6.280 | -7.78% | 74.100 | 79.910 | 14789 | 11389.804 | 5.00% |
| 2026-03-20 | 81.350 | 80.720 | -0.200 | -0.25% | 80.500 | 82.460 | 7510 | 6116.450 | 2.54% |
| 2026-03-19 | 82.270 | 80.920 | -2.310 | -2.78% | 80.500 | 83.340 | 9697 | 7948.212 | 3.28% |
| 2026-03-18 | 83.320 | 83.230 | 0.170 | 0.20% | 82.000 | 83.880 | 8343 | 6915.273 | 2.82% |
| 2026-03-17 | 85.840 | 83.060 | -2.940 | -3.42% | 82.750 | 86.500 | 12600 | 10676.719 | 4.26% |
| 2026-03-16 | 87.880 | 86.000 | -2.340 | -2.65% | 86.000 | 89.800 | 15535 | 13654.504 | 5.25% |
| 2026-03-13 | 86.500 | 88.340 | 1.720 | 1.99% | 85.570 | 88.580 | 26051 | 22721.387 | 8.81% |
| 2026-03-12 | 85.060 | 86.620 | 1.170 | 1.37% | 83.700 | 86.650 | 15894 | 13575.354 | 5.38% |
| 2026-03-11 | 85.230 | 85.450 | 0.230 | 0.27% | 84.680 | 86.960 | 13915 | 11916.185 | 4.71% |
| 2026-03-10 | 83.500 | 85.220 | 2.410 | 2.91% | 83.110 | 85.690 | 15808 | 13382.173 | 5.35% |
| 2026-03-09 | 83.400 | 82.810 | -2.590 | -3.03% | 81.380 | 84.180 | 19545 | 16205.888 | 6.61% |
| 2026-03-06 | 83.800 | 85.400 | 2.430 | 2.93% | 83.100 | 86.870 | 22498 | 19254.967 | 7.61% |
| 2026-03-05 | 81.400 | 82.970 | 2.620 | 3.26% | 81.000 | 83.930 | 19170 | 15878.501 | 6.48% |
| 2026-03-04 | 78.600 | 80.350 | 0.670 | 0.84% | 78.600 | 81.770 | 12676 | 10203.604 | 4.29% |
| 2026-03-03 | 83.300 | 79.680 | -3.520 | -4.23% | 79.570 | 83.700 | 16095 | 13014.818 | 5.44% |
| 2026-03-02 | 83.480 | 83.200 | -1.100 | -1.30% | 82.820 | 86.300 | 14464 | 12150.712 | 4.89% |
| 2026-02-27 | 83.630 | 84.300 | 0.600 | 0.72% | 83.030 | 85.210 | 11445 | 9657.986 | 3.87% |
| 2026-02-26 | 82.970 | 83.700 | 0.810 | 0.98% | 82.700 | 84.480 | 10660 | 8904.764 | 3.61% |
| 2026-02-25 | 84.620 | 82.890 | -1.740 | -2.06% | 82.690 | 84.800 | 12861 | 10733.993 | 4.35% |
| 2026-02-24 | 84.850 | 84.630 | 0.750 | 0.89% | 83.110 | 85.190 | 9809 | 8291.071 | 3.32% |
| 2026-02-13 | 83.890 | 83.880 | -0.010 | -0.01% | 83.000 | 85.000 | 11626 | 9796.338 | 3.93% |
| 2026-02-12 | 81.080 | 83.890 | 3.500 | 4.35% | 80.180 | 85.000 | 23270 | 19333.291 | 7.87% |
| 2026-02-11 | 80.620 | 80.390 | -0.240 | -0.30% | 80.220 | 81.830 | 8943 | 7233.623 | 3.02% |
| 2026-02-10 | 80.700 | 80.630 | 0.260 | 0.32% | 79.380 | 81.260 | 14649 | 11750.752 | 4.95% |
| 2026-02-09 | 81.850 | 80.370 | -0.270 | -0.33% | 80.100 | 81.890 | 13530 | 10922.146 | 4.58% |
| 2026-02-06 | 80.280 | 80.640 | 0.440 | 0.55% | 80.270 | 81.820 | 10558 | 8535.670 | 3.57% |
| 2026-02-05 | 83.000 | 80.200 | -2.850 | -3.43% | 80.110 | 83.000 | 18863 | 15290.952 | 6.38% |
| 2026-02-04 | 85.500 | 83.050 | -2.600 | -3.04% | 82.280 | 86.480 | 20651 | 17278.324 | 6.98% |
| 2026-02-03 | 86.460 | 85.650 | -0.560 | -0.65% | 84.010 | 87.390 | 16988 | 14439.629 | 5.75% |
| 2026-02-02 | 87.520 | 86.210 | 0.150 | 0.17% | 85.990 | 90.000 | 19038 | 16810.879 | 6.44% |
| 2026-01-30 | 85.520 | 86.060 | -1.620 | -1.85% | 84.760 | 87.600 | 17204 | 14760.143 | 5.82% |
| 2026-01-29 | 96.990 | 87.680 | -9.650 | -9.91% | 86.760 | 96.990 | 40344 | 36408.609 | 13.65% |
| 2026-01-28 | 94.370 | 97.330 | 2.980 | 3.16% | 93.050 | 98.360 | 15111 | 14535.569 | 5.11% |
| 2026-01-27 | 94.200 | 94.350 | -0.250 | -0.26% | 91.880 | 95.400 | 11135 | 10402.715 | 3.77% |
| 2026-01-26 | 97.020 | 94.600 | -3.190 | -3.26% | 93.500 | 99.530 | 17673 | 17045.293 | 5.98% |
| 2026-01-23 | 96.200 | 97.790 | 1.870 | 1.95% | 95.510 | 100.000 | 19115 | 18752.891 | 6.47% |
| 2026-01-22 | 93.600 | 95.920 | 2.020 | 2.15% | 93.000 | 96.280 | 14089 | 13340.688 | 4.77% |
| 2026-01-21 | 92.530 | 93.900 | -0.200 | -0.21% | 90.610 | 93.930 | 17016 | 15691.816 | 5.76% |
| 2026-01-20 | 99.050 | 94.100 | -3.760 | -3.84% | 91.970 | 99.980 | 28835 | 27486.496 | 9.75% |
| 2026-01-19 | 95.030 | 97.860 | 1.900 | 1.98% | 95.030 | 100.480 | 28649 | 28118.119 | 9.69% |
| 2026-01-16 | 103.990 | 95.960 | -0.780 | -0.81% | 95.660 | 110.000 | 44611 | 45758.785 | 15.09% |
| 2026-01-15 | 92.700 | 96.740 | 3.940 | 4.25% | 91.900 | 97.500 | 24126 | 23105.676 | 8.16% |
| 2026-01-14 | 92.550 | 92.800 | 0.620 | 0.67% | 90.350 | 95.470 | 26668 | 24616.455 | 9.02% |
| 2026-01-13 | 87.500 | 92.180 | 4.560 | 5.20% | 87.500 | 95.790 | 35432 | 32441.309 | 11.98% |
| 2026-01-12 | 85.750 | 87.620 | 2.110 | 2.47% | 85.580 | 87.950 | 13703 | 11909.798 | 4.63% |
| 2026-01-09 | 85.680 | 85.510 | -0.210 | -0.24% | 85.040 | 86.480 | 8387 | 7189.747 | 2.84% |
| 2026-01-08 | 86.080 | 85.720 | -0.830 | -0.96% | 85.500 | 86.540 | 8092 | 6939.441 | 2.74% |
| 2026-01-07 | 85.620 | 86.550 | 0.910 | 1.06% | 84.900 | 87.600 | 9991 | 8651.155 | 3.38% |
| 2026-01-06 | 85.000 | 85.640 | 1.010 | 1.19% | 84.500 | 86.100 | 11605 | 9895.841 | 3.93% |
| 2026-01-05 | 84.070 | 84.630 | 0.630 | 0.75% | 84.050 | 85.810 | 8553 | 7275.349 | 2.89% |
| 2025-12-31 | 86.300 | 84.000 | -2.070 | -2.41% | 83.700 | 86.580 | 10669 | 9043.209 | 3.61% |
| 2025-12-30 | 84.970 | 86.070 | 1.070 | 1.26% | 84.850 | 86.600 | 6660 | 5725.811 | 2.25% |
| 2025-12-29 | 86.670 | 85.000 | -1.790 | -2.06% | 84.890 | 86.780 | 9060 | 7742.041 | 3.06% |
| 2025-12-26 | 88.080 | 86.790 | -1.250 | -1.42% | 86.300 | 88.080 | 7917 | 6883.438 | 2.68% |
| 2025-12-25 | 88.010 | 88.040 | 0.040 | 0.05% | 86.210 | 88.550 | 9920 | 8668.368 | 3.36% |
| 2025-12-24 | 88.880 | 88.000 | -0.760 | -0.86% | 87.700 | 89.480 | 9193 | 8111.005 | 3.11% |
| 2025-12-23 | 90.030 | 88.760 | -1.760 | -1.94% | 88.300 | 91.770 | 13650 | 12221.739 | 4.62% |
| 2025-12-22 | 88.040 | 90.520 | 2.220 | 2.51% | 88.040 | 91.200 | 15268 | 13740.528 | 5.16% |
| 2025-12-19 | 86.970 | 88.300 | 1.370 | 1.58% | 86.550 | 89.500 | 7878 | 6942.683 | 2.66% |
| 2025-12-18 | 87.660 | 86.930 | -1.790 | -2.02% | 86.800 | 87.850 | 6759 | 5893.149 | 2.29% |
| 2025-12-17 | 87.180 | 88.720 | 2.060 | 2.38% | 85.780 | 89.560 | 9653 | 8437.568 | 3.27% |
| 2025-12-16 | 87.950 | 86.660 | -0.870 | -0.99% | 86.200 | 89.620 | 10055 | 8795.745 | 3.40% |
| 2025-12-15 | 89.780 | 87.530 | -2.290 | -2.55% | 87.520 | 89.780 | 10845 | 9615.339 | 3.67% |
| 2025-12-12 | 86.010 | 89.820 | 2.690 | 3.09% | 85.890 | 90.700 | 20847 | 18532.877 | 7.05% |
| 2025-12-11 | 85.440 | 87.130 | 1.700 | 1.99% | 84.500 | 89.890 | 19886 | 17377.148 | 6.73% |
| 2025-12-10 | 85.600 | 85.430 | -0.170 | -0.20% | 84.280 | 86.000 | 6263 | 5326.554 | 2.12% |
920037(920037)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。
