| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | 9.530 | 9.530 | 0.060 | 0.63% | 9.470 | 9.590 | 4685 | 445.683 | 0.30% |
| 2026-04-13 | 9.530 | 9.470 | -0.080 | -0.84% | 9.410 | 9.560 | 4627 | 438.755 | 0.30% |
| 2026-04-10 | 9.500 | 9.550 | 0.090 | 0.95% | 9.490 | 9.660 | 6925 | 663.569 | 0.45% |
| 2026-04-09 | 9.640 | 9.460 | -0.240 | -2.47% | 9.410 | 9.640 | 8159 | 778.663 | 0.53% |
| 2026-04-08 | 9.480 | 9.700 | 0.400 | 4.30% | 9.420 | 9.720 | 10862 | 1039.839 | 0.71% |
| 2026-04-07 | 9.240 | 9.300 | 0.020 | 0.22% | 9.200 | 9.370 | 4339 | 402.152 | 0.28% |
| 2026-04-03 | 9.460 | 9.280 | -0.110 | -1.17% | 9.180 | 9.520 | 9073 | 841.698 | 0.59% |
| 2026-04-02 | 9.480 | 9.390 | -0.040 | -0.42% | 9.390 | 9.660 | 9981 | 951.070 | 0.65% |
| 2026-04-01 | 9.490 | 9.430 | 0.120 | 1.29% | 9.330 | 9.500 | 6981 | 656.789 | 0.45% |
| 2026-03-31 | 9.300 | 9.310 | -0.030 | -0.32% | 9.240 | 9.520 | 7580 | 711.855 | 0.49% |
| 2026-03-30 | 9.260 | 9.340 | -0.030 | -0.32% | 9.070 | 9.400 | 7997 | 740.579 | 0.52% |
| 2026-03-27 | 9.220 | 9.370 | 0.100 | 1.08% | 9.210 | 9.440 | 4695 | 439.732 | 0.31% |
| 2026-03-26 | 9.520 | 9.270 | -0.230 | -2.42% | 9.250 | 9.670 | 7383 | 703.093 | 0.48% |
| 2026-03-25 | 9.500 | 9.500 | 0.060 | 0.64% | 9.400 | 9.570 | 9993 | 948.819 | 0.65% |
| 2026-03-24 | 9.400 | 9.440 | 0.170 | 1.83% | 9.210 | 9.550 | 13930 | 1310.101 | 0.91% |
| 2026-03-23 | 9.940 | 9.270 | -0.690 | -6.93% | 9.220 | 9.940 | 12225 | 1166.903 | 0.79% |
| 2026-03-20 | 10.110 | 9.960 | -0.150 | -1.48% | 9.950 | 10.280 | 8657 | 873.634 | 0.56% |
| 2026-03-19 | 10.310 | 10.110 | -0.410 | -3.90% | 10.070 | 10.370 | 10884 | 1108.803 | 0.71% |
| 2026-03-18 | 10.460 | 10.520 | 0.060 | 0.57% | 10.350 | 10.560 | 6223 | 649.154 | 0.40% |
| 2026-03-17 | 10.740 | 10.460 | -0.170 | -1.60% | 10.460 | 10.740 | 5657 | 599.272 | 0.37% |
| 2026-03-16 | 10.740 | 10.630 | -0.060 | -0.56% | 10.510 | 10.750 | 6255 | 664.294 | 0.41% |
| 2026-03-13 | 10.850 | 10.690 | -0.040 | -0.37% | 10.660 | 10.860 | 6354 | 684.044 | 0.41% |
| 2026-03-12 | 11.040 | 10.730 | -0.280 | -2.54% | 10.710 | 11.040 | 9416 | 1020.633 | 0.61% |
| 2026-03-11 | 11.150 | 11.010 | -0.100 | -0.90% | 10.990 | 11.150 | 10918 | 1207.543 | 0.71% |
| 2026-03-10 | 11.090 | 11.110 | 0.090 | 0.82% | 11.020 | 11.160 | 6354 | 705.067 | 0.41% |
| 2026-03-09 | 11.100 | 11.020 | -0.230 | -2.04% | 10.940 | 11.180 | 12048 | 1328.152 | 0.78% |
| 2026-03-06 | 11.060 | 11.250 | 0.220 | 1.99% | 10.940 | 11.280 | 13245 | 1480.319 | 0.86% |
| 2026-03-05 | 10.990 | 11.030 | 0.100 | 0.91% | 10.980 | 11.130 | 11223 | 1240.203 | 0.73% |
| 2026-03-04 | 11.150 | 10.930 | -0.250 | -2.24% | 10.890 | 11.250 | 14090 | 1558.185 | 0.92% |
| 2026-03-03 | 11.180 | 11.180 | 0.060 | 0.54% | 11.110 | 11.370 | 20649 | 2315.975 | 1.34% |
| 2026-03-02 | 11.540 | 11.120 | -0.500 | -4.30% | 11.110 | 11.540 | 20105 | 2260.800 | 1.31% |
| 2026-02-27 | 11.650 | 11.620 | -0.080 | -0.68% | 11.500 | 11.650 | 16474 | 1907.585 | 1.07% |
| 2026-02-26 | 12.060 | 11.700 | -0.220 | -1.85% | 11.620 | 12.060 | 20730 | 2434.802 | 1.35% |
| 2026-02-25 | 11.870 | 11.920 | 0.100 | 0.85% | 11.750 | 11.950 | 15128 | 1796.219 | 0.98% |
| 2026-02-24 | 11.700 | 11.820 | 0.210 | 1.81% | 11.630 | 11.840 | 18088 | 2125.265 | 1.18% |
| 2026-02-13 | 11.960 | 11.610 | -0.270 | -2.27% | 11.610 | 12.100 | 26940 | 3198.976 | 1.75% |
| 2026-02-12 | 11.960 | 11.880 | -0.320 | -2.62% | 11.850 | 12.380 | 60516 | 7283.928 | 3.93% |
| 2026-02-11 | 12.290 | 12.200 | 0.640 | 5.54% | 12.110 | 13.120 | 95043 | 12013.047 | 6.18% |
| 2026-02-10 | 11.730 | 11.560 | -0.140 | -1.20% | 11.550 | 11.730 | 6935 | 804.516 | 0.45% |
| 2026-02-09 | 11.640 | 11.700 | 0.100 | 0.86% | 11.620 | 11.740 | 7538 | 880.020 | 0.49% |
| 2026-02-06 | 11.600 | 11.600 | 0.070 | 0.61% | 11.470 | 11.770 | 6262 | 729.883 | 0.41% |
| 2026-02-05 | 11.750 | 11.530 | -0.190 | -1.62% | 11.530 | 11.790 | 8965 | 1045.020 | 0.58% |
| 2026-02-04 | 11.860 | 11.720 | -0.140 | -1.18% | 11.700 | 11.900 | 10152 | 1195.264 | 0.66% |
| 2026-02-03 | 11.610 | 11.860 | 0.310 | 2.68% | 11.590 | 11.870 | 10175 | 1197.336 | 0.66% |
| 2026-02-02 | 12.010 | 11.550 | -0.450 | -3.75% | 11.550 | 12.090 | 15579 | 1836.694 | 1.01% |
| 2026-01-30 | 12.380 | 12.000 | -0.200 | -1.64% | 12.000 | 12.490 | 17186 | 2105.830 | 1.12% |
| 2026-01-29 | 12.200 | 12.200 | 0.060 | 0.49% | 12.000 | 12.390 | 17093 | 2087.838 | 1.11% |
| 2026-01-28 | 12.260 | 12.140 | -0.040 | -0.33% | 12.120 | 12.270 | 9101 | 1110.155 | 0.59% |
| 2026-01-27 | 12.180 | 12.180 | -0.130 | -1.06% | 11.960 | 12.320 | 19774 | 2398.131 | 1.29% |
| 2026-01-26 | 12.660 | 12.310 | -0.340 | -2.69% | 12.280 | 12.760 | 19312 | 2407.236 | 1.26% |
| 2026-01-23 | 12.990 | 12.650 | -0.150 | -1.17% | 12.600 | 12.990 | 26377 | 3368.725 | 1.71% |
| 2026-01-22 | 12.510 | 12.800 | 0.270 | 2.15% | 12.380 | 13.070 | 31765 | 4065.881 | 2.07% |
| 2026-01-21 | 12.430 | 12.530 | 0.130 | 1.05% | 12.250 | 12.540 | 17795 | 2216.052 | 1.16% |
| 2026-01-20 | 12.300 | 12.400 | 0.100 | 0.81% | 12.120 | 12.590 | 22845 | 2818.682 | 1.49% |
| 2026-01-19 | 12.240 | 12.300 | -0.010 | -0.08% | 12.190 | 12.390 | 11692 | 1436.283 | 0.76% |
| 2026-01-16 | 12.490 | 12.310 | -0.120 | -0.97% | 12.230 | 12.560 | 20108 | 2479.509 | 1.31% |
| 2026-01-15 | 12.990 | 12.430 | -0.510 | -3.94% | 12.320 | 12.990 | 40236 | 5058.081 | 2.62% |
| 2026-01-14 | 12.010 | 12.940 | 0.930 | 7.74% | 11.980 | 12.980 | 64746 | 8137.049 | 4.21% |
| 2026-01-13 | 12.370 | 12.010 | -0.290 | -2.36% | 12.010 | 12.830 | 49314 | 6172.562 | 3.21% |
| 2026-01-12 | 11.970 | 12.300 | 0.420 | 3.54% | 11.810 | 12.350 | 37714 | 4568.703 | 2.45% |
| 2026-01-09 | 11.790 | 11.880 | 0.020 | 0.17% | 11.720 | 11.980 | 19169 | 2270.865 | 1.25% |
| 2026-01-08 | 11.460 | 11.860 | 0.360 | 3.13% | 11.400 | 11.950 | 26356 | 3098.984 | 1.71% |
| 2026-01-07 | 11.630 | 11.500 | -0.090 | -0.78% | 11.470 | 11.770 | 14431 | 1675.496 | 0.94% |
| 2026-01-06 | 11.390 | 11.590 | 0.240 | 2.11% | 11.360 | 11.620 | 16013 | 1849.538 | 1.04% |
| 2026-01-05 | 11.360 | 11.350 | 0.110 | 0.98% | 11.220 | 11.410 | 10933 | 1240.779 | 0.71% |
| 2025-12-31 | 11.340 | 11.240 | 0.010 | 0.09% | 11.210 | 11.340 | 8966 | 1009.930 | 0.58% |
| 2025-12-30 | 11.200 | 11.230 | 0.000 | 0.00% | 11.140 | 11.350 | 8771 | 986.701 | 0.57% |
| 2025-12-29 | 11.400 | 11.230 | -0.230 | -2.01% | 11.200 | 11.560 | 15422 | 1746.346 | 1.00% |
| 2025-12-26 | 11.630 | 11.460 | -0.120 | -1.04% | 11.420 | 11.630 | 11359 | 1306.571 | 0.74% |
| 2025-12-25 | 11.510 | 11.580 | 0.040 | 0.35% | 11.510 | 11.690 | 16012 | 1854.555 | 1.04% |
| 2025-12-24 | 11.510 | 11.540 | -0.030 | -0.26% | 11.440 | 11.670 | 12429 | 1437.265 | 0.81% |
| 2025-12-23 | 11.950 | 11.570 | -0.290 | -2.45% | 11.540 | 11.950 | 16423 | 1911.618 | 1.07% |
| 2025-12-22 | 11.990 | 11.860 | -0.060 | -0.50% | 11.800 | 12.160 | 18751 | 2228.867 | 1.22% |
| 2025-12-19 | 11.950 | 11.920 | 0.010 | 0.08% | 11.680 | 12.130 | 29376 | 3505.713 | 1.91% |
| 2025-12-18 | 11.790 | 11.910 | 0.250 | 2.14% | 11.700 | 12.060 | 38710 | 4612.182 | 2.52% |
| 2025-12-17 | 11.630 | 11.660 | 0.020 | 0.17% | 11.440 | 11.830 | 15237 | 1766.602 | 0.99% |
| 2025-12-16 | 11.600 | 11.640 | 0.170 | 1.48% | 11.400 | 11.720 | 19383 | 2244.569 | 1.26% |
| 2025-12-15 | 11.350 | 11.470 | 0.120 | 1.06% | 11.260 | 11.520 | 16817 | 1923.642 | 1.09% |
| 2025-12-12 | 11.310 | 11.350 | -0.030 | -0.26% | 11.180 | 11.670 | 21077 | 2411.954 | 1.37% |
| 2025-12-11 | 11.220 | 11.380 | 0.230 | 2.06% | 11.010 | 11.740 | 26047 | 2974.620 | 1.69% |
920039(920039)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。
