| 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 | 23.850 | 23.640 | -0.520 | -2.15% | 22.910 | 23.870 | 42884 | 9972.795 | 6.69% |
| 2026-04-10 | 23.850 | 24.160 | 0.300 | 1.26% | 23.610 | 24.680 | 48752 | 11754.028 | 7.61% |
| 2026-04-09 | 26.270 | 23.860 | -2.700 | -10.17% | 23.820 | 26.270 | 86859 | 21399.941 | 13.56% |
| 2026-04-08 | 25.800 | 26.560 | 1.570 | 6.28% | 25.260 | 26.600 | 45001 | 11718.487 | 7.02% |
| 2026-04-07 | 24.650 | 24.990 | 0.620 | 2.54% | 24.650 | 25.300 | 32513 | 8119.762 | 5.07% |
| 2026-04-03 | 26.000 | 24.370 | -1.540 | -5.94% | 24.280 | 26.200 | 46663 | 11701.272 | 7.28% |
| 2026-04-02 | 27.000 | 25.910 | -0.790 | -2.96% | 25.890 | 27.480 | 41833 | 11152.893 | 6.53% |
| 2026-04-01 | 27.200 | 26.700 | -0.050 | -0.19% | 26.330 | 27.480 | 34953 | 9371.000 | 5.45% |
| 2026-03-31 | 27.500 | 26.750 | -0.300 | -1.11% | 26.660 | 27.720 | 38199 | 10396.010 | 5.96% |
| 2026-03-30 | 27.800 | 27.050 | -1.000 | -3.57% | 26.600 | 28.330 | 45502 | 12347.797 | 7.10% |
| 2026-03-27 | 28.000 | 28.050 | -0.370 | -1.30% | 27.530 | 28.340 | 39044 | 10916.175 | 6.09% |
| 2026-03-26 | 30.300 | 28.420 | -2.280 | -7.43% | 27.900 | 30.370 | 72676 | 20971.352 | 11.34% |
| 2026-03-25 | 31.330 | 30.700 | -0.610 | -1.95% | 30.450 | 31.450 | 64610 | 19944.943 | 10.08% |
| 2026-03-24 | 30.800 | 31.310 | 1.510 | 5.07% | 30.180 | 31.970 | 80446 | 25000.791 | 12.55% |
| 2026-03-23 | 29.370 | 29.800 | 0.120 | 0.40% | 29.000 | 31.000 | 63279 | 19065.252 | 9.88% |
| 2026-03-20 | 30.500 | 29.680 | -0.860 | -2.82% | 29.680 | 31.830 | 61378 | 18804.865 | 9.58% |
| 2026-03-19 | 31.630 | 30.540 | -2.020 | -6.20% | 30.080 | 32.500 | 64944 | 20349.098 | 10.14% |
| 2026-03-18 | 31.980 | 32.560 | 0.760 | 2.39% | 31.600 | 33.460 | 65989 | 21499.355 | 10.30% |
| 2026-03-17 | 33.220 | 31.800 | -1.300 | -3.93% | 31.800 | 33.620 | 61004 | 19895.943 | 9.52% |
| 2026-03-16 | 31.770 | 33.100 | 0.490 | 1.50% | 31.770 | 33.100 | 54615 | 17689.709 | 8.52% |
| 2026-03-13 | 34.100 | 32.610 | -1.390 | -4.09% | 32.200 | 34.880 | 78889 | 26303.209 | 12.31% |
| 2026-03-12 | 35.340 | 34.000 | -1.190 | -3.38% | 33.500 | 35.580 | 92744 | 31927.143 | 14.47% |
| 2026-03-11 | 36.250 | 35.190 | -0.830 | -2.30% | 34.510 | 37.250 | 102582 | 36543.797 | 16.01% |
| 2026-03-10 | 36.500 | 36.020 | -1.060 | -2.86% | 35.010 | 36.780 | 125416 | 44964.879 | 19.57% |
| 2026-03-09 | 31.800 | 37.080 | 3.390 | 10.06% | 31.680 | 39.330 | 185840 | 65774.688 | 29.00% |
| 2026-03-06 | 32.570 | 33.690 | 1.200 | 3.69% | 32.000 | 35.360 | 153290 | 51842.152 | 23.92% |
| 2026-03-05 | 32.470 | 32.490 | -0.730 | -2.20% | 32.000 | 36.400 | 196739 | 67432.156 | 30.70% |
| 2026-03-04 | 28.010 | 33.220 | 4.620 | 16.15% | 27.920 | 34.340 | 209359 | 67566.320 | 32.67% |
| 2026-03-03 | 28.860 | 28.600 | -0.700 | -2.39% | 27.810 | 30.200 | 100600 | 29179.889 | 15.70% |
| 2026-03-02 | 28.820 | 29.300 | -0.650 | -2.17% | 28.800 | 31.360 | 104303 | 30953.648 | 16.28% |
| 2026-02-27 | 29.170 | 29.950 | 0.040 | 0.13% | 28.500 | 31.320 | 131621 | 39027.176 | 20.54% |
| 2026-02-26 | 28.660 | 29.910 | 0.820 | 2.82% | 28.430 | 30.940 | 130810 | 39074.773 | 20.41% |
| 2026-02-25 | 28.600 | 29.090 | 0.100 | 0.34% | 28.220 | 29.980 | 104381 | 30167.879 | 16.29% |
| 2026-02-24 | 27.600 | 28.990 | 2.130 | 7.93% | 26.910 | 30.250 | 128289 | 36893.266 | 20.02% |
| 2026-02-13 | 27.300 | 26.860 | -1.220 | -4.34% | 26.720 | 28.740 | 99294 | 27099.975 | 15.50% |
| 2026-02-12 | 27.300 | 28.080 | 1.630 | 6.16% | 27.000 | 30.780 | 168530 | 47894.711 | 26.30% |
| 2026-02-11 | 27.000 | 26.450 | -0.550 | -2.04% | 26.260 | 28.050 | 78815 | 21241.246 | 12.30% |
| 2026-02-10 | 28.040 | 27.000 | -1.080 | -3.85% | 26.800 | 28.040 | 96862 | 26301.963 | 15.12% |
| 2026-02-09 | 27.910 | 28.080 | 0.780 | 2.86% | 26.520 | 28.400 | 117075 | 32230.557 | 18.27% |
| 2026-02-06 | 26.520 | 27.300 | 0.990 | 3.76% | 26.160 | 29.150 | 141798 | 39738.168 | 22.13% |
| 2026-02-05 | 27.540 | 26.310 | -1.840 | -6.54% | 26.010 | 28.870 | 120535 | 32370.316 | 18.81% |
| 2026-02-04 | 28.500 | 28.150 | -1.440 | -4.87% | 28.110 | 32.600 | 167843 | 50780.723 | 26.19% |
| 2026-02-03 | 27.620 | 29.590 | 0.440 | 1.51% | 27.000 | 30.590 | 183486 | 52599.641 | 28.64% |
| 2026-02-02 | 26.000 | 29.150 | 5.250 | 21.97% | 26.000 | 30.000 | 210865 | 59606.367 | 32.91% |
| 2026-01-30 | 23.610 | 23.900 | -0.680 | -2.77% | 23.130 | 24.850 | 85752 | 20376.297 | 13.38% |
| 2026-01-29 | 25.400 | 24.580 | -1.820 | -6.89% | 24.530 | 26.090 | 116305 | 29173.098 | 18.15% |
| 2026-01-28 | 27.800 | 26.400 | -1.910 | -6.75% | 26.230 | 28.760 | 115310 | 31637.193 | 18.00% |
| 2026-01-27 | 28.010 | 28.310 | -0.990 | -3.38% | 26.210 | 29.380 | 137680 | 37779.293 | 21.49% |
| 2026-01-26 | 26.450 | 29.300 | 1.700 | 6.16% | 26.100 | 31.900 | 177490 | 52008.734 | 27.70% |
| 2026-01-23 | 25.510 | 27.600 | 1.570 | 6.03% | 25.000 | 30.670 | 190062 | 53531.617 | 29.66% |
| 2026-01-22 | 25.000 | 26.030 | 0.980 | 3.91% | 24.580 | 27.700 | 158434 | 41572.270 | 24.73% |
| 2026-01-21 | 25.880 | 25.050 | -2.190 | -8.04% | 24.100 | 27.300 | 174449 | 44420.910 | 27.22% |
| 2026-01-20 | 23.000 | 27.240 | 2.730 | 11.14% | 22.780 | 31.310 | 273528 | 72997.922 | 42.69% |
| 2026-01-19 | 17.230 | 24.510 | 5.650 | 29.96% | 17.230 | 24.510 | 231032 | 49676.785 | 36.06% |
| 2026-01-16 | 23.000 | 18.860 | 0.030 | 0.16% | 18.860 | 24.380 | 211407 | 46152.992 | 32.99% |
| 2026-01-15 | 17.900 | 18.830 | 0.340 | 1.84% | 16.550 | 19.980 | 173211 | 31222.244 | 27.03% |
| 2026-01-14 | 16.410 | 18.490 | 1.070 | 6.14% | 15.790 | 19.990 | 217041 | 38202.957 | 33.87% |
| 2026-01-13 | 14.530 | 17.420 | 2.910 | 20.06% | 14.260 | 18.800 | 203489 | 34000.332 | 31.76% |
| 2026-01-12 | 14.190 | 14.510 | 0.380 | 2.69% | 13.970 | 14.590 | 59957 | 8561.959 | 9.36% |
| 2026-01-09 | 14.030 | 14.130 | 0.150 | 1.07% | 13.920 | 14.300 | 32224 | 4553.904 | 5.03% |
| 2026-01-08 | 13.800 | 13.980 | 0.080 | 0.58% | 13.700 | 14.120 | 29440 | 4099.256 | 4.59% |
| 2026-01-07 | 13.850 | 13.900 | 0.110 | 0.80% | 13.710 | 14.330 | 38510 | 5417.148 | 6.01% |
| 2026-01-06 | 13.660 | 13.790 | 0.190 | 1.40% | 13.540 | 13.850 | 17963 | 2461.060 | 2.80% |
| 2026-01-05 | 13.470 | 13.600 | 0.150 | 1.12% | 13.470 | 13.690 | 13154 | 1787.797 | 2.05% |
| 2025-12-31 | 13.500 | 13.450 | -0.050 | -0.37% | 13.440 | 13.560 | 9718 | 1308.508 | 1.52% |
| 2025-12-30 | 13.490 | 13.500 | -0.020 | -0.15% | 13.350 | 13.620 | 12920 | 1746.127 | 2.02% |
| 2025-12-29 | 13.990 | 13.520 | -0.280 | -2.03% | 13.490 | 13.990 | 25190 | 3424.523 | 3.93% |
| 2025-12-26 | 14.100 | 13.800 | -0.020 | -0.14% | 13.730 | 14.170 | 22070 | 3074.248 | 3.44% |
| 2025-12-25 | 13.730 | 13.820 | 0.070 | 0.51% | 13.700 | 13.890 | 20813 | 2865.147 | 3.25% |
| 2025-12-24 | 13.940 | 13.750 | -0.040 | -0.29% | 13.580 | 13.940 | 18035 | 2486.388 | 2.81% |
| 2025-12-23 | 14.280 | 13.790 | -0.250 | -1.78% | 13.750 | 14.280 | 23049 | 3218.406 | 3.60% |
| 2025-12-22 | 14.070 | 14.040 | -0.030 | -0.21% | 13.980 | 14.200 | 19469 | 2743.284 | 3.04% |
| 2025-12-19 | 14.050 | 14.070 | 0.140 | 1.01% | 13.940 | 14.250 | 22481 | 3174.400 | 3.51% |
| 2025-12-18 | 13.860 | 13.930 | -0.100 | -0.71% | 13.790 | 14.070 | 23217 | 3235.525 | 3.62% |
| 2025-12-17 | 14.210 | 14.030 | -0.110 | -0.78% | 13.730 | 14.210 | 35236 | 4895.327 | 5.50% |
| 2025-12-16 | 14.160 | 14.140 | -0.020 | -0.14% | 13.770 | 14.390 | 40551 | 5737.792 | 6.33% |
| 2025-12-15 | 14.760 | 14.160 | -0.630 | -4.26% | 14.090 | 14.970 | 75152 | 10887.639 | 11.73% |
| 2025-12-12 | 14.000 | 14.790 | 0.800 | 5.72% | 13.810 | 15.960 | 115173 | 17198.939 | 17.97% |
| 2025-12-11 | 13.250 | 13.990 | 0.670 | 5.03% | 13.250 | 14.260 | 57630 | 7995.935 | 8.99% |
| 2025-12-10 | 13.500 | 13.320 | -0.420 | -3.06% | 13.210 | 13.840 | 35420 | 4736.961 | 5.53% |
920046(920046)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。
