| 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 | 390.120 | 443.000 | 45.000 | 11.31% | 386.120 | 448.800 | 25876 | 110107.805 | 12.86% |
| 2026-04-10 | 386.980 | 398.000 | 19.000 | 5.01% | 380.230 | 411.950 | 24244 | 95951.484 | 12.05% |
| 2026-04-09 | 362.000 | 379.000 | 7.000 | 1.88% | 360.520 | 384.940 | 17144 | 64285.453 | 8.52% |
| 2026-04-08 | 353.000 | 372.000 | 34.500 | 10.22% | 346.000 | 374.950 | 22309 | 80504.875 | 11.08% |
| 2026-04-07 | 336.510 | 337.500 | -3.100 | -0.91% | 336.500 | 349.870 | 8728 | 29807.756 | 4.34% |
| 2026-04-03 | 333.140 | 340.600 | 14.170 | 4.34% | 333.080 | 353.550 | 14307 | 49203.746 | 7.11% |
| 2026-04-02 | 332.000 | 326.430 | -10.570 | -3.14% | 325.100 | 339.940 | 7457 | 24759.176 | 3.70% |
| 2026-04-01 | 334.900 | 337.000 | 14.990 | 4.66% | 328.880 | 337.880 | 9187 | 30702.447 | 4.56% |
| 2026-03-31 | 339.090 | 322.010 | -24.030 | -6.94% | 320.470 | 343.000 | 12057 | 39726.562 | 5.99% |
| 2026-03-30 | 336.000 | 346.040 | 4.070 | 1.19% | 334.000 | 352.470 | 6713 | 23027.637 | 3.34% |
| 2026-03-27 | 326.000 | 341.970 | 3.460 | 1.02% | 326.000 | 349.310 | 9305 | 31460.748 | 4.62% |
| 2026-03-26 | 340.460 | 338.510 | -10.490 | -3.01% | 338.000 | 351.660 | 9303 | 32053.740 | 4.62% |
| 2026-03-25 | 360.000 | 349.000 | 4.000 | 1.16% | 346.100 | 365.000 | 13697 | 48430.156 | 6.81% |
| 2026-03-24 | 341.000 | 345.000 | 13.000 | 3.92% | 331.610 | 345.000 | 10976 | 37148.234 | 5.45% |
| 2026-03-23 | 329.000 | 332.000 | -15.990 | -4.59% | 325.000 | 342.980 | 10377 | 34567.129 | 5.16% |
| 2026-03-20 | 356.110 | 347.990 | 5.490 | 1.60% | 347.990 | 369.990 | 15245 | 54918.594 | 7.57% |
| 2026-03-19 | 339.990 | 342.500 | -7.270 | -2.08% | 339.000 | 355.850 | 8761 | 30337.389 | 4.35% |
| 2026-03-18 | 341.000 | 349.770 | 12.570 | 3.73% | 338.000 | 351.450 | 9223 | 31940.502 | 4.58% |
| 2026-03-17 | 365.000 | 337.200 | -32.500 | -8.79% | 335.480 | 365.000 | 14442 | 49893.266 | 7.18% |
| 2026-03-16 | 381.000 | 369.700 | -14.300 | -3.72% | 365.000 | 382.490 | 6706 | 24900.518 | 3.33% |
| 2026-03-13 | 380.030 | 384.000 | -7.500 | -1.92% | 374.000 | 389.980 | 9479 | 36214.262 | 4.71% |
| 2026-03-12 | 378.000 | 391.500 | 5.500 | 1.42% | 369.210 | 396.850 | 11953 | 45700.863 | 5.94% |
| 2026-03-11 | 378.000 | 386.000 | 1.000 | 0.26% | 370.300 | 389.980 | 11965 | 45415.133 | 5.94% |
| 2026-03-10 | 337.880 | 385.000 | 56.050 | 17.04% | 337.000 | 385.700 | 25089 | 90077.945 | 12.47% |
| 2026-03-09 | 335.200 | 328.950 | -22.850 | -6.50% | 316.800 | 337.990 | 14034 | 45624.777 | 6.97% |
| 2026-03-06 | 350.000 | 351.800 | -4.220 | -1.19% | 342.090 | 359.580 | 11015 | 38470.680 | 5.47% |
| 2026-03-05 | 366.000 | 356.020 | -2.780 | -0.77% | 350.530 | 375.500 | 13627 | 49747.559 | 6.77% |
| 2026-03-04 | 345.200 | 358.800 | 3.800 | 1.07% | 345.200 | 362.990 | 10557 | 37498.691 | 5.25% |
| 2026-03-03 | 400.100 | 355.000 | -26.900 | -7.04% | 355.000 | 408.000 | 21264 | 80729.891 | 10.56% |
| 2026-03-02 | 370.020 | 381.900 | 3.200 | 0.84% | 370.020 | 399.880 | 15606 | 60146.879 | 7.75% |
| 2026-02-27 | 364.990 | 378.700 | 2.930 | 0.78% | 362.000 | 379.000 | 10043 | 37437.371 | 4.99% |
| 2026-02-26 | 381.150 | 375.770 | 0.180 | 0.05% | 370.820 | 381.280 | 13727 | 51674.504 | 6.82% |
| 2026-02-25 | 390.000 | 375.590 | -13.560 | -3.48% | 370.000 | 395.980 | 14903 | 56168.332 | 7.40% |
| 2026-02-24 | 406.960 | 389.150 | 0.140 | 0.04% | 388.000 | 411.580 | 15233 | 60957.914 | 7.57% |
| 2026-02-13 | 400.000 | 389.010 | -24.960 | -6.03% | 388.010 | 406.180 | 12307 | 48523.332 | 6.11% |
| 2026-02-12 | 405.950 | 413.970 | 14.910 | 3.74% | 403.000 | 435.880 | 15040 | 63283.758 | 7.47% |
| 2026-02-11 | 411.590 | 399.060 | -21.940 | -5.21% | 397.000 | 421.180 | 12163 | 49362.707 | 6.04% |
| 2026-02-10 | 406.000 | 421.000 | 14.000 | 3.44% | 395.000 | 426.260 | 17494 | 71760.586 | 8.69% |
| 2026-02-09 | 370.000 | 407.000 | 50.000 | 14.01% | 369.010 | 433.330 | 30304 | 121600.398 | 15.06% |
| 2026-02-06 | 347.770 | 357.000 | 6.480 | 1.85% | 342.000 | 369.970 | 17544 | 62700.414 | 8.72% |
| 2026-02-05 | 360.400 | 350.520 | -17.580 | -4.78% | 344.040 | 363.870 | 14811 | 52038.328 | 7.36% |
| 2026-02-04 | 379.000 | 368.100 | -15.900 | -4.14% | 359.010 | 388.730 | 21708 | 79848.695 | 10.79% |
| 2026-02-03 | 359.000 | 384.000 | 38.000 | 10.98% | 358.880 | 399.970 | 26246 | 99481.477 | 13.04% |
| 2026-02-02 | 357.000 | 346.000 | -16.860 | -4.65% | 346.000 | 386.000 | 23140 | 84710.414 | 11.50% |
| 2026-01-30 | 325.510 | 362.860 | 31.660 | 9.56% | 325.510 | 387.000 | 33514 | 118870.039 | 16.65% |
| 2026-01-29 | 325.000 | 331.200 | -5.300 | -1.58% | 324.500 | 346.460 | 16855 | 56192.934 | 8.37% |
| 2026-01-28 | 347.000 | 336.500 | 10.730 | 3.29% | 328.050 | 349.000 | 22885 | 77665.258 | 11.37% |
| 2026-01-27 | 320.000 | 325.770 | 9.120 | 2.88% | 317.160 | 338.000 | 21094 | 69411.062 | 10.48% |
| 2026-01-26 | 316.500 | 316.650 | 0.660 | 0.21% | 314.010 | 325.550 | 9892 | 31579.264 | 4.91% |
| 2026-01-23 | 330.980 | 315.990 | -19.010 | -5.67% | 315.690 | 332.900 | 17304 | 55636.734 | 8.60% |
| 2026-01-22 | 328.000 | 335.000 | 10.000 | 3.08% | 317.100 | 335.000 | 18551 | 60566.688 | 9.22% |
| 2026-01-21 | 303.280 | 325.000 | 18.820 | 6.15% | 303.000 | 329.900 | 21735 | 69408.672 | 10.80% |
| 2026-01-20 | 312.000 | 306.180 | -7.240 | -2.31% | 303.000 | 314.900 | 12363 | 37994.387 | 6.14% |
| 2026-01-19 | 324.000 | 313.420 | -21.700 | -6.48% | 310.880 | 332.000 | 22590 | 72229.047 | 11.22% |
| 2026-01-16 | 343.900 | 335.120 | 3.120 | 0.94% | 335.030 | 356.890 | 31952 | 110501.492 | 15.87% |
| 2026-01-15 | 315.000 | 332.000 | 6.960 | 2.14% | 309.990 | 340.700 | 28133 | 91492.039 | 13.98% |
| 2026-01-14 | 313.110 | 325.040 | 15.140 | 4.89% | 308.020 | 336.590 | 28116 | 89845.398 | 13.97% |
| 2026-01-13 | 305.000 | 309.900 | -0.080 | -0.03% | 300.000 | 318.980 | 23436 | 72965.711 | 11.64% |
| 2026-01-12 | 308.000 | 309.980 | -8.020 | -2.52% | 300.890 | 325.000 | 28292 | 87337.820 | 14.06% |
| 2026-01-09 | 311.000 | 318.000 | -5.000 | -1.55% | 300.880 | 330.330 | 29576 | 92605.945 | 14.69% |
| 2026-01-08 | 340.000 | 323.000 | -21.000 | -6.10% | 321.490 | 344.000 | 26688 | 87977.867 | 13.26% |
| 2026-01-07 | 342.500 | 344.000 | 17.800 | 5.46% | 334.000 | 366.600 | 44090 | 153362.297 | 21.91% |
| 2026-01-06 | 340.000 | 326.200 | -22.790 | -6.53% | 315.010 | 340.360 | 42482 | 138676.062 | 21.11% |
| 2026-01-05 | 325.970 | 348.990 | 39.990 | 12.94% | 322.030 | 368.900 | 56022 | 190953.953 | 27.83% |
| 2025-12-31 | 350.000 | 309.000 | 277.410 | 878.16% | 307.000 | 388.000 | 108262 | 364755.531 | - |
920045(920045)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。
