| 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 | 31.560 | 31.510 | -0.340 | -1.07% | 31.410 | 32.090 | 2485 | 785.324 | 1.37% |
| 2026-04-10 | 31.310 | 31.850 | 0.650 | 2.08% | 31.300 | 32.090 | 4176 | 1328.290 | 2.31% |
| 2026-04-09 | 31.550 | 31.200 | -0.570 | -1.79% | 31.120 | 31.850 | 3257 | 1024.922 | 1.80% |
| 2026-04-08 | 31.300 | 31.770 | 1.040 | 3.38% | 31.090 | 31.770 | 6025 | 1895.855 | 3.33% |
| 2026-04-07 | 31.150 | 30.730 | -0.370 | -1.19% | 30.510 | 31.190 | 2892 | 890.710 | 1.60% |
| 2026-04-03 | 32.500 | 31.100 | -1.850 | -5.61% | 31.000 | 32.850 | 6550 | 2069.487 | 3.62% |
| 2026-04-02 | 32.180 | 32.950 | 0.730 | 2.27% | 31.850 | 33.410 | 8516 | 2793.746 | 4.70% |
| 2026-04-01 | 32.400 | 32.220 | 0.240 | 0.75% | 31.770 | 32.540 | 4005 | 1285.097 | 2.21% |
| 2026-03-31 | 31.450 | 31.980 | 0.470 | 1.49% | 31.450 | 32.570 | 4226 | 1358.257 | 2.33% |
| 2026-03-30 | 31.260 | 31.510 | -0.280 | -0.88% | 31.100 | 31.770 | 2684 | 843.243 | 1.48% |
| 2026-03-27 | 30.580 | 31.790 | 0.710 | 2.28% | 30.500 | 32.320 | 5488 | 1736.496 | 3.03% |
| 2026-03-26 | 32.160 | 31.080 | -1.150 | -3.57% | 31.050 | 32.380 | 5093 | 1607.920 | 2.81% |
| 2026-03-25 | 31.810 | 32.230 | 0.340 | 1.07% | 31.670 | 32.300 | 5416 | 1738.921 | 2.99% |
| 2026-03-24 | 31.900 | 31.890 | 0.290 | 0.92% | 30.900 | 32.320 | 7176 | 2256.584 | 3.96% |
| 2026-03-23 | 34.320 | 31.600 | -3.260 | -9.35% | 31.560 | 34.450 | 12966 | 4272.491 | 7.16% |
| 2026-03-20 | 35.260 | 34.860 | -0.640 | -1.80% | 34.860 | 35.680 | 7931 | 2785.968 | 4.38% |
| 2026-03-19 | 36.560 | 35.500 | -1.320 | -3.59% | 35.310 | 36.800 | 9714 | 3499.746 | 5.37% |
| 2026-03-18 | 37.300 | 36.820 | -0.130 | -0.35% | 36.600 | 37.500 | 11125 | 4119.492 | 6.15% |
| 2026-03-17 | 36.030 | 36.950 | 0.930 | 2.58% | 36.030 | 37.560 | 15853 | 5861.440 | 8.76% |
| 2026-03-16 | 36.440 | 36.020 | -0.550 | -1.50% | 36.000 | 36.450 | 5223 | 1888.914 | 2.89% |
| 2026-03-13 | 35.860 | 36.570 | 0.760 | 2.12% | 35.710 | 36.770 | 10242 | 3728.968 | 5.66% |
| 2026-03-12 | 36.140 | 35.810 | -0.340 | -0.94% | 35.760 | 36.140 | 4251 | 1523.463 | 2.35% |
| 2026-03-11 | 35.680 | 36.150 | 0.470 | 1.32% | 35.510 | 36.480 | 7054 | 2549.736 | 3.90% |
| 2026-03-10 | 35.230 | 35.680 | 0.480 | 1.36% | 35.210 | 35.770 | 5047 | 1794.314 | 2.79% |
| 2026-03-09 | 35.590 | 35.200 | -0.450 | -1.26% | 35.100 | 35.600 | 3821 | 1345.424 | 2.11% |
| 2026-03-06 | 35.480 | 35.650 | 0.250 | 0.71% | 35.300 | 35.830 | 3373 | 1201.812 | 1.86% |
| 2026-03-05 | 35.660 | 35.400 | -0.200 | -0.56% | 35.390 | 35.880 | 4720 | 1680.079 | 2.61% |
| 2026-03-04 | 35.580 | 35.600 | -0.270 | -0.75% | 35.350 | 35.910 | 4929 | 1752.610 | 2.72% |
| 2026-03-03 | 36.750 | 35.870 | -0.860 | -2.34% | 35.790 | 36.940 | 10524 | 3827.714 | 5.81% |
| 2026-03-02 | 36.830 | 36.730 | -0.620 | -1.66% | 36.470 | 37.280 | 11815 | 4338.351 | 6.53% |
| 2026-02-27 | 36.490 | 37.350 | 1.060 | 2.92% | 36.360 | 37.680 | 22003 | 8192.113 | 12.15% |
| 2026-02-26 | 36.450 | 36.290 | -0.090 | -0.25% | 36.130 | 36.580 | 7158 | 2601.222 | 3.95% |
| 2026-02-25 | 36.520 | 36.380 | 0.090 | 0.25% | 36.260 | 36.520 | 4572 | 1662.646 | 2.53% |
| 2026-02-24 | 36.260 | 36.290 | 0.220 | 0.61% | 36.080 | 36.480 | 4130 | 1495.765 | 2.28% |
| 2026-02-13 | 36.000 | 36.070 | 0.010 | 0.03% | 36.000 | 36.470 | 6221 | 2248.647 | 3.44% |
| 2026-02-12 | 36.650 | 36.060 | -0.640 | -1.74% | 36.060 | 36.700 | 9049 | 3287.865 | 5.00% |
| 2026-02-11 | 36.710 | 36.700 | -0.030 | -0.08% | 36.690 | 36.970 | 4097 | 1507.007 | 2.26% |
| 2026-02-10 | 36.860 | 36.730 | -0.040 | -0.11% | 36.590 | 36.930 | 4831 | 1776.196 | 2.67% |
| 2026-02-09 | 37.000 | 36.770 | 0.040 | 0.11% | 36.690 | 37.260 | 6536 | 2405.691 | 3.61% |
| 2026-02-06 | 36.880 | 36.730 | 0.070 | 0.19% | 36.680 | 36.960 | 4873 | 1792.786 | 2.69% |
| 2026-02-05 | 37.160 | 36.660 | -0.500 | -1.35% | 36.580 | 37.250 | 6323 | 2326.202 | 3.49% |
| 2026-02-04 | 36.910 | 37.160 | 0.350 | 0.95% | 36.710 | 37.290 | 7630 | 2828.701 | 4.21% |
| 2026-02-03 | 37.000 | 36.810 | 0.150 | 0.41% | 36.390 | 37.080 | 10015 | 3668.627 | 5.53% |
| 2026-02-02 | 37.450 | 36.660 | -0.690 | -1.85% | 36.660 | 37.500 | 11600 | 4298.804 | 6.41% |
| 2026-01-30 | 37.210 | 37.350 | 0.110 | 0.30% | 37.070 | 37.630 | 11485 | 4287.250 | 6.34% |
| 2026-01-29 | 38.010 | 37.240 | -0.830 | -2.18% | 37.200 | 38.150 | 20544 | 7728.513 | 11.35% |
| 2026-01-28 | 38.520 | 38.070 | -0.560 | -1.45% | 38.020 | 38.570 | 25644 | 9785.933 | 14.17% |
| 2026-01-27 | 39.600 | 38.630 | -1.820 | -4.50% | 38.510 | 39.600 | 33278 | 12929.282 | 18.38% |
| 2026-01-26 | 39.010 | 40.450 | 1.390 | 3.56% | 38.100 | 41.750 | 57831 | 22863.971 | 31.95% |
| 2026-01-23 | 38.970 | 39.060 | 0.380 | 0.98% | 38.800 | 39.960 | 53091 | 20827.908 | 29.33% |
| 2026-01-22 | 40.000 | 38.680 | -5.360 | -12.17% | 38.500 | 42.000 | 86646 | 34089.762 | 47.86% |
| 2026-01-21 | 48.880 | 44.040 | 28.060 | 175.59% | 44.010 | 55.000 | 141618 | 68887.297 | - |
920050(920050)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。
