| 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 | 22.180 | 22.100 | -0.160 | -0.72% | 21.900 | 22.440 | 3965 | 876.418 | 1.29% |
| 2026-04-10 | 21.990 | 22.260 | 0.480 | 2.20% | 21.890 | 22.490 | 5872 | 1311.029 | 1.90% |
| 2026-04-09 | 22.110 | 21.780 | -0.420 | -1.89% | 21.630 | 22.280 | 5366 | 1174.887 | 1.74% |
| 2026-04-08 | 21.800 | 22.200 | 0.900 | 4.23% | 21.580 | 22.300 | 7095 | 1562.770 | 2.30% |
| 2026-04-07 | 21.200 | 21.300 | 0.030 | 0.14% | 21.190 | 21.490 | 3082 | 657.253 | 1.00% |
| 2026-04-03 | 22.090 | 21.270 | -0.560 | -2.57% | 21.220 | 22.090 | 6586 | 1416.303 | 2.14% |
| 2026-04-02 | 22.080 | 21.830 | -0.340 | -1.53% | 21.810 | 22.550 | 6539 | 1450.924 | 2.12% |
| 2026-04-01 | 22.030 | 22.170 | 0.470 | 2.17% | 21.800 | 22.290 | 6702 | 1476.908 | 2.17% |
| 2026-03-31 | 21.650 | 21.700 | 0.050 | 0.23% | 21.640 | 22.310 | 6424 | 1414.354 | 2.08% |
| 2026-03-30 | 21.510 | 21.650 | -0.180 | -0.82% | 21.310 | 21.850 | 3746 | 807.237 | 1.21% |
| 2026-03-27 | 21.590 | 21.830 | 0.130 | 0.60% | 21.500 | 21.980 | 4769 | 1036.300 | 1.55% |
| 2026-03-26 | 22.550 | 21.700 | -0.680 | -3.04% | 21.680 | 22.670 | 5582 | 1240.412 | 1.81% |
| 2026-03-25 | 22.300 | 22.380 | 0.020 | 0.09% | 22.300 | 22.630 | 5957 | 1336.757 | 1.93% |
| 2026-03-24 | 22.000 | 22.360 | 0.840 | 3.90% | 21.800 | 22.610 | 10358 | 2302.842 | 3.36% |
| 2026-03-23 | 23.650 | 21.520 | -2.420 | -10.11% | 21.310 | 23.650 | 16474 | 3713.162 | 5.34% |
| 2026-03-20 | 24.060 | 23.940 | -0.120 | -0.50% | 23.920 | 24.640 | 7820 | 1896.652 | 2.54% |
| 2026-03-19 | 24.780 | 24.060 | -0.870 | -3.49% | 24.010 | 24.780 | 8125 | 1974.994 | 2.63% |
| 2026-03-18 | 25.000 | 24.930 | -0.060 | -0.24% | 24.610 | 25.010 | 6501 | 1613.490 | 2.11% |
| 2026-03-17 | 24.960 | 24.990 | -0.010 | -0.04% | 24.910 | 25.550 | 7765 | 1957.836 | 2.52% |
| 2026-03-16 | 25.080 | 25.000 | -0.200 | -0.79% | 24.900 | 25.360 | 6330 | 1584.703 | 2.05% |
| 2026-03-13 | 25.750 | 25.200 | -0.720 | -2.78% | 25.100 | 26.190 | 9512 | 2439.849 | 3.08% |
| 2026-03-12 | 25.570 | 25.920 | 0.300 | 1.17% | 25.570 | 25.970 | 11318 | 2922.382 | 3.67% |
| 2026-03-11 | 25.550 | 25.620 | 0.010 | 0.04% | 25.440 | 25.880 | 8000 | 2056.444 | 2.59% |
| 2026-03-10 | 25.230 | 25.610 | 0.670 | 2.69% | 24.930 | 25.900 | 8869 | 2255.768 | 2.88% |
| 2026-03-09 | 25.250 | 24.940 | -0.410 | -1.62% | 24.540 | 25.400 | 8826 | 2199.861 | 2.86% |
| 2026-03-06 | 25.290 | 25.350 | 0.060 | 0.24% | 25.080 | 25.400 | 4828 | 1220.737 | 1.57% |
| 2026-03-05 | 25.430 | 25.290 | 0.070 | 0.28% | 25.160 | 25.590 | 7045 | 1783.208 | 2.28% |
| 2026-03-04 | 24.920 | 25.220 | 0.300 | 1.20% | 24.800 | 25.800 | 12022 | 3045.820 | 3.90% |
| 2026-03-03 | 25.810 | 24.920 | -0.530 | -2.08% | 24.890 | 25.880 | 11901 | 3011.984 | 3.86% |
| 2026-03-02 | 26.260 | 25.450 | -1.200 | -4.50% | 25.400 | 26.340 | 14808 | 3810.405 | 4.80% |
| 2026-02-27 | 26.430 | 26.650 | 0.060 | 0.23% | 26.380 | 26.740 | 8505 | 2259.695 | 2.76% |
| 2026-02-26 | 27.000 | 26.590 | -0.180 | -0.67% | 26.440 | 27.150 | 10270 | 2726.120 | 3.33% |
| 2026-02-25 | 26.870 | 26.770 | 0.060 | 0.22% | 26.720 | 27.090 | 10394 | 2795.393 | 3.37% |
| 2026-02-24 | 26.570 | 26.710 | 0.180 | 0.68% | 26.500 | 26.890 | 9562 | 2549.773 | 3.10% |
| 2026-02-13 | 27.360 | 26.530 | -0.860 | -3.14% | 26.480 | 27.360 | 21012 | 5640.112 | 6.81% |
| 2026-02-12 | 27.230 | 27.390 | 0.170 | 0.62% | 27.040 | 27.600 | 12150 | 3312.816 | 3.94% |
| 2026-02-11 | 27.460 | 27.220 | -0.240 | -0.87% | 27.170 | 27.770 | 11820 | 3241.525 | 3.83% |
| 2026-02-10 | 28.250 | 27.460 | -0.650 | -2.31% | 27.170 | 28.440 | 22755 | 6265.264 | 7.38% |
| 2026-02-09 | 27.550 | 28.110 | 0.980 | 3.61% | 27.350 | 29.230 | 32973 | 9348.016 | 10.69% |
| 2026-02-06 | 26.900 | 27.130 | 0.090 | 0.33% | 26.610 | 27.680 | 19273 | 5245.905 | 6.25% |
| 2026-02-05 | 28.260 | 27.040 | -1.680 | -5.85% | 27.000 | 28.280 | 29075 | 7975.824 | 9.43% |
| 2026-02-04 | 27.820 | 28.720 | 0.960 | 3.46% | 27.530 | 29.800 | 43410 | 12469.538 | 14.07% |
| 2026-02-03 | 26.660 | 27.760 | 1.110 | 4.17% | 26.660 | 27.800 | 20787 | 5704.618 | 6.74% |
| 2026-02-02 | 28.000 | 26.650 | -0.700 | -2.56% | 26.580 | 28.170 | 16714 | 4549.862 | 5.42% |
| 2026-01-30 | 27.860 | 27.350 | -0.420 | -1.51% | 26.980 | 27.900 | 18708 | 5114.785 | 6.07% |
| 2026-01-29 | 28.030 | 27.770 | -0.580 | -2.05% | 27.770 | 28.900 | 26759 | 7560.375 | 8.68% |
| 2026-01-28 | 29.000 | 28.350 | -1.250 | -4.22% | 28.160 | 29.400 | 33599 | 9622.024 | 10.89% |
| 2026-01-27 | 28.610 | 29.600 | 0.540 | 1.86% | 27.760 | 30.210 | 53811 | 15512.306 | 17.57% |
| 2026-01-26 | 29.900 | 29.060 | -1.390 | -4.56% | 28.900 | 31.940 | 67860 | 20261.451 | 22.15% |
| 2026-01-23 | 26.860 | 30.450 | 3.670 | 13.70% | 26.850 | 31.330 | 108171 | 32177.578 | 35.31% |
| 2026-01-22 | 27.150 | 26.780 | -0.560 | -2.05% | 26.620 | 27.340 | 31508 | 8457.940 | 10.29% |
| 2026-01-21 | 28.400 | 27.340 | -1.730 | -5.95% | 27.020 | 28.830 | 53792 | 14758.657 | 17.56% |
| 2026-01-20 | 27.580 | 29.070 | 1.770 | 6.48% | 27.580 | 30.900 | 81584 | 24113.742 | 26.63% |
| 2026-01-19 | 26.360 | 27.300 | 1.110 | 4.24% | 26.060 | 27.880 | 36300 | 9913.695 | 11.85% |
| 2026-01-16 | 26.760 | 26.190 | -0.630 | -2.35% | 25.950 | 26.770 | 19153 | 5018.987 | 6.25% |
| 2026-01-15 | 26.480 | 26.820 | 0.510 | 1.94% | 26.310 | 27.860 | 30033 | 8160.458 | 9.80% |
| 2026-01-14 | 26.350 | 26.310 | 0.060 | 0.23% | 25.930 | 26.750 | 18421 | 4856.676 | 6.01% |
| 2026-01-13 | 27.190 | 26.250 | -0.550 | -2.05% | 26.110 | 27.190 | 23612 | 6279.692 | 7.71% |
| 2026-01-12 | 25.800 | 26.800 | 1.170 | 4.56% | 25.800 | 27.020 | 36077 | 9606.652 | 11.78% |
| 2026-01-09 | 25.480 | 25.630 | 0.060 | 0.23% | 25.400 | 25.990 | 14152 | 3632.303 | 4.62% |
| 2026-01-08 | 25.200 | 25.570 | 0.420 | 1.67% | 25.160 | 25.570 | 12787 | 3249.745 | 4.17% |
| 2026-01-07 | 25.570 | 25.150 | -0.260 | -1.02% | 25.100 | 25.570 | 11028 | 2789.566 | 3.60% |
| 2026-01-06 | 25.050 | 25.410 | 0.380 | 1.52% | 25.050 | 25.430 | 9237 | 2335.682 | 3.02% |
| 2026-01-05 | 24.900 | 25.030 | 0.260 | 1.05% | 24.780 | 25.110 | 8398 | 2096.724 | 2.74% |
| 2025-12-31 | 24.820 | 24.770 | 0.000 | 0.00% | 24.730 | 24.950 | 4842 | 1201.020 | 1.58% |
| 2025-12-30 | 25.180 | 24.770 | -0.400 | -1.59% | 24.750 | 25.360 | 8052 | 2008.182 | 2.63% |
| 2025-12-29 | 25.410 | 25.170 | -0.340 | -1.33% | 25.140 | 25.790 | 9473 | 2399.087 | 3.09% |
| 2025-12-26 | 24.970 | 25.510 | 0.520 | 2.08% | 24.850 | 26.150 | 17963 | 4593.204 | 5.86% |
| 2025-12-25 | 24.970 | 24.990 | 0.060 | 0.24% | 24.820 | 25.200 | 6963 | 1738.422 | 2.27% |
| 2025-12-24 | 24.960 | 24.930 | 0.140 | 0.56% | 24.650 | 24.960 | 5572 | 1381.827 | 1.82% |
| 2025-12-23 | 25.390 | 24.790 | -0.390 | -1.55% | 24.710 | 25.390 | 7773 | 1937.945 | 2.54% |
| 2025-12-22 | 25.240 | 25.180 | -0.190 | -0.75% | 25.110 | 25.540 | 7616 | 1921.273 | 2.49% |
| 2025-12-19 | 25.480 | 25.370 | 0.050 | 0.20% | 25.310 | 25.630 | 7099 | 1805.274 | 2.32% |
| 2025-12-18 | 25.750 | 25.320 | -0.400 | -1.56% | 25.280 | 25.820 | 9307 | 2378.309 | 3.04% |
| 2025-12-17 | 25.720 | 25.720 | -0.080 | -0.31% | 25.550 | 26.290 | 16368 | 4249.923 | 5.34% |
| 2025-12-16 | 25.130 | 25.800 | 0.380 | 1.49% | 25.090 | 25.930 | 12282 | 3135.515 | 4.01% |
| 2025-12-15 | 25.220 | 25.420 | 0.020 | 0.08% | 25.090 | 26.100 | 11717 | 3006.284 | 3.83% |
| 2025-12-12 | 25.450 | 25.400 | -0.030 | -0.12% | 25.000 | 26.100 | 15672 | 4007.714 | 5.12% |
| 2025-12-11 | 24.740 | 25.430 | 0.480 | 1.92% | 24.740 | 26.390 | 21977 | 5642.817 | 7.17% |
| 2025-12-10 | 24.610 | 24.950 | 0.350 | 1.42% | 24.320 | 25.110 | 6093 | 1508.201 | 1.99% |
920056(920056)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。
