| 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 | 6.050 | 6.140 | 0.090 | 1.49% | 6.050 | 6.150 | 13587 | 828.051 | 1.18% |
| 2026-04-13 | 6.140 | 6.050 | -0.040 | -0.66% | 6.020 | 6.140 | 9314 | 566.239 | 0.81% |
| 2026-04-10 | 6.050 | 6.090 | 0.060 | 1.00% | 6.040 | 6.200 | 10262 | 630.233 | 0.89% |
| 2026-04-09 | 6.100 | 6.030 | -0.120 | -1.95% | 6.030 | 6.150 | 10037 | 610.609 | 0.87% |
| 2026-04-08 | 6.070 | 6.150 | 0.240 | 4.06% | 6.020 | 6.150 | 13907 | 847.140 | 1.21% |
| 2026-04-07 | 5.860 | 5.910 | 0.020 | 0.34% | 5.850 | 5.970 | 9782 | 579.525 | 0.85% |
| 2026-04-03 | 6.030 | 5.890 | -0.100 | -1.67% | 5.850 | 6.050 | 10664 | 630.707 | 0.93% |
| 2026-04-02 | 6.020 | 5.990 | -0.020 | -0.33% | 5.960 | 6.150 | 15682 | 949.008 | 1.36% |
| 2026-04-01 | 6.050 | 6.010 | 0.050 | 0.84% | 5.970 | 6.090 | 5490 | 329.873 | 0.48% |
| 2026-03-31 | 6.040 | 5.960 | -0.040 | -0.67% | 5.960 | 6.080 | 18839 | 1133.670 | 1.64% |
| 2026-03-30 | 6.090 | 6.000 | -0.120 | -1.96% | 5.900 | 6.090 | 11398 | 679.898 | 0.99% |
| 2026-03-27 | 6.080 | 6.120 | 0.030 | 0.49% | 6.010 | 6.130 | 13405 | 815.027 | 1.16% |
| 2026-03-26 | 6.160 | 6.090 | -0.070 | -1.14% | 6.040 | 6.250 | 12763 | 784.955 | 1.11% |
| 2026-03-25 | 6.100 | 6.160 | 0.060 | 0.98% | 6.060 | 6.230 | 14935 | 919.143 | 1.30% |
| 2026-03-24 | 6.000 | 6.100 | 0.210 | 3.57% | 5.920 | 6.130 | 17936 | 1083.050 | 1.56% |
| 2026-03-23 | 6.220 | 5.890 | -0.440 | -6.95% | 5.810 | 6.290 | 19790 | 1200.374 | 1.72% |
| 2026-03-20 | 6.420 | 6.330 | -0.070 | -1.09% | 6.300 | 6.520 | 10726 | 685.432 | 0.93% |
| 2026-03-19 | 6.540 | 6.400 | -0.220 | -3.32% | 6.360 | 6.660 | 14935 | 968.631 | 1.30% |
| 2026-03-18 | 6.680 | 6.620 | 0.010 | 0.15% | 6.520 | 6.680 | 13611 | 896.237 | 1.18% |
| 2026-03-17 | 6.780 | 6.610 | -0.130 | -1.93% | 6.610 | 6.950 | 20714 | 1400.974 | 1.80% |
| 2026-03-16 | 6.810 | 6.740 | -0.150 | -2.18% | 6.730 | 6.880 | 20474 | 1388.553 | 1.78% |
| 2026-03-13 | 6.790 | 6.890 | 0.070 | 1.03% | 6.770 | 7.060 | 20868 | 1447.383 | 1.81% |
| 2026-03-12 | 6.870 | 6.820 | -0.050 | -0.73% | 6.810 | 6.890 | 17683 | 1209.703 | 1.54% |
| 2026-03-11 | 7.020 | 6.870 | -0.100 | -1.43% | 6.840 | 7.020 | 24786 | 1712.207 | 2.15% |
| 2026-03-10 | 6.960 | 6.970 | 0.020 | 0.29% | 6.880 | 7.040 | 19033 | 1323.467 | 1.65% |
| 2026-03-09 | 7.000 | 6.950 | -0.080 | -1.14% | 6.880 | 7.070 | 17479 | 1216.119 | 1.52% |
| 2026-03-06 | 6.850 | 7.030 | 0.120 | 1.74% | 6.800 | 7.060 | 20343 | 1419.686 | 1.77% |
| 2026-03-05 | 6.890 | 6.910 | 0.020 | 0.29% | 6.850 | 6.970 | 26597 | 1835.676 | 2.31% |
| 2026-03-04 | 6.900 | 6.890 | -0.100 | -1.43% | 6.820 | 7.100 | 28396 | 1972.090 | 2.47% |
| 2026-03-03 | 6.910 | 6.990 | 0.120 | 1.75% | 6.890 | 7.150 | 52346 | 3692.971 | 4.55% |
| 2026-03-02 | 6.920 | 6.870 | -0.190 | -2.69% | 6.780 | 7.040 | 30568 | 2109.952 | 2.66% |
| 2026-02-27 | 6.970 | 7.060 | 0.020 | 0.28% | 6.960 | 7.230 | 31160 | 2213.153 | 2.71% |
| 2026-02-26 | 7.090 | 7.040 | -0.090 | -1.26% | 6.960 | 7.110 | 37763 | 2652.961 | 3.28% |
| 2026-02-25 | 6.940 | 7.130 | 0.210 | 3.03% | 6.900 | 7.420 | 64365 | 4622.023 | 5.59% |
| 2026-02-24 | 6.830 | 6.920 | 0.120 | 1.76% | 6.830 | 6.930 | 13403 | 923.292 | 1.16% |
| 2026-02-13 | 6.820 | 6.800 | -0.020 | -0.29% | 6.760 | 6.870 | 9433 | 644.187 | 0.82% |
| 2026-02-12 | 6.940 | 6.820 | -0.090 | -1.30% | 6.810 | 6.940 | 14448 | 991.259 | 1.26% |
| 2026-02-11 | 6.950 | 6.910 | -0.010 | -0.14% | 6.880 | 6.960 | 8715 | 603.437 | 0.76% |
| 2026-02-10 | 6.990 | 6.920 | -0.060 | -0.86% | 6.900 | 7.020 | 14405 | 1000.482 | 1.25% |
| 2026-02-09 | 6.890 | 6.980 | 0.120 | 1.75% | 6.860 | 7.070 | 21455 | 1497.536 | 1.86% |
| 2026-02-06 | 6.830 | 6.860 | 0.030 | 0.44% | 6.820 | 6.970 | 14937 | 1032.220 | 1.30% |
| 2026-02-05 | 6.910 | 6.830 | -0.130 | -1.87% | 6.810 | 6.990 | 13349 | 921.035 | 1.16% |
| 2026-02-04 | 6.960 | 6.960 | 0.000 | 0.00% | 6.910 | 7.090 | 20083 | 1406.021 | 1.75% |
| 2026-02-03 | 6.900 | 6.960 | 0.110 | 1.61% | 6.810 | 6.990 | 15293 | 1057.095 | 1.33% |
| 2026-02-02 | 7.040 | 6.850 | -0.190 | -2.70% | 6.820 | 7.050 | 25382 | 1750.824 | 2.21% |
| 2026-01-30 | 6.990 | 7.040 | 0.080 | 1.15% | 6.890 | 7.120 | 33833 | 2380.173 | 2.94% |
| 2026-01-29 | 6.970 | 6.960 | -0.030 | -0.43% | 6.860 | 7.080 | 25522 | 1784.950 | 2.22% |
| 2026-01-28 | 7.020 | 6.990 | -0.040 | -0.57% | 6.950 | 7.090 | 19290 | 1353.638 | 1.68% |
| 2026-01-27 | 7.070 | 7.030 | -0.040 | -0.57% | 6.800 | 7.080 | 33848 | 2343.805 | 2.94% |
| 2026-01-26 | 7.340 | 7.070 | -0.340 | -4.59% | 7.030 | 7.350 | 60758 | 4335.151 | 5.28% |
| 2026-01-23 | 7.170 | 7.410 | 0.280 | 3.93% | 7.120 | 7.460 | 70376 | 5138.943 | 6.12% |
| 2026-01-22 | 7.020 | 7.130 | 0.090 | 1.28% | 7.000 | 7.160 | 25947 | 1843.940 | 2.25% |
| 2026-01-21 | 6.970 | 7.040 | 0.070 | 1.00% | 6.940 | 7.090 | 21690 | 1523.806 | 1.88% |
| 2026-01-20 | 6.940 | 6.970 | 0.020 | 0.29% | 6.910 | 7.010 | 18248 | 1268.864 | 1.59% |
| 2026-01-19 | 6.870 | 6.950 | 0.060 | 0.87% | 6.840 | 6.970 | 17079 | 1178.682 | 1.48% |
| 2026-01-16 | 6.980 | 6.890 | -0.070 | -1.01% | 6.870 | 7.050 | 30468 | 2112.208 | 2.65% |
| 2026-01-15 | 7.050 | 6.960 | -0.170 | -2.38% | 6.930 | 7.200 | 37283 | 2630.096 | 3.24% |
| 2026-01-14 | 7.000 | 7.130 | 0.020 | 0.28% | 6.930 | 7.320 | 72368 | 5149.217 | 6.29% |
| 2026-01-13 | 7.040 | 7.110 | 0.140 | 2.01% | 6.950 | 7.460 | 118132 | 8595.449 | 10.27% |
| 2026-01-12 | 6.700 | 6.970 | 0.290 | 4.34% | 6.670 | 6.990 | 54100 | 3714.152 | 4.70% |
| 2026-01-09 | 6.630 | 6.680 | 0.050 | 0.75% | 6.590 | 6.700 | 21258 | 1413.277 | 1.85% |
| 2026-01-08 | 6.550 | 6.630 | 0.060 | 0.91% | 6.480 | 6.630 | 24163 | 1586.432 | 2.10% |
| 2026-01-07 | 6.650 | 6.570 | -0.040 | -0.61% | 6.540 | 6.680 | 18835 | 1243.379 | 1.64% |
| 2026-01-06 | 6.520 | 6.610 | 0.100 | 1.54% | 6.510 | 6.630 | 21163 | 1394.842 | 1.84% |
| 2026-01-05 | 6.480 | 6.510 | 0.030 | 0.46% | 6.460 | 6.540 | 15231 | 990.751 | 1.32% |
| 2025-12-31 | 6.520 | 6.480 | 0.010 | 0.15% | 6.470 | 6.550 | 11814 | 767.467 | 1.03% |
| 2025-12-30 | 6.430 | 6.470 | 0.010 | 0.15% | 6.390 | 6.520 | 15260 | 984.496 | 1.33% |
| 2025-12-29 | 6.580 | 6.460 | -0.110 | -1.67% | 6.440 | 6.580 | 14081 | 913.631 | 1.22% |
| 2025-12-26 | 6.620 | 6.570 | -0.070 | -1.05% | 6.550 | 6.660 | 26942 | 1780.854 | 2.34% |
| 2025-12-25 | 6.640 | 6.640 | 0.050 | 0.76% | 6.560 | 6.740 | 22561 | 1495.797 | 1.96% |
| 2025-12-24 | 6.600 | 6.590 | -0.020 | -0.30% | 6.500 | 6.650 | 24536 | 1614.648 | 2.13% |
| 2025-12-23 | 6.820 | 6.610 | -0.270 | -3.92% | 6.530 | 6.850 | 57912 | 3862.723 | 5.03% |
| 2025-12-22 | 6.630 | 6.880 | 0.270 | 4.08% | 6.560 | 7.050 | 77956 | 5374.479 | 6.77% |
| 2025-12-19 | 6.580 | 6.610 | 0.050 | 0.76% | 6.510 | 6.670 | 22815 | 1511.254 | 1.98% |
| 2025-12-18 | 6.530 | 6.560 | 0.060 | 0.92% | 6.450 | 6.600 | 16522 | 1081.889 | 1.44% |
| 2025-12-17 | 6.580 | 6.500 | -0.060 | -0.91% | 6.360 | 6.630 | 26406 | 1712.452 | 2.29% |
| 2025-12-16 | 6.490 | 6.560 | 0.100 | 1.55% | 6.450 | 6.600 | 19668 | 1287.934 | 1.71% |
| 2025-12-15 | 6.460 | 6.460 | 0.000 | 0.00% | 6.320 | 6.560 | 17590 | 1142.249 | 1.53% |
| 2025-12-12 | 6.480 | 6.460 | -0.030 | -0.46% | 6.380 | 6.630 | 21615 | 1409.928 | 1.88% |
| 2025-12-11 | 6.390 | 6.490 | 0.090 | 1.41% | 6.240 | 6.740 | 38884 | 2525.236 | 3.38% |
920057(920057)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。
