| 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 | 23.200 | 23.410 | -0.240 | -1.01% | 23.110 | 23.750 | 9773 | 2279.910 | 2.48% |
| 2026-04-13 | 24.500 | 23.650 | -0.060 | -0.25% | 23.610 | 24.960 | 12393 | 3010.713 | 3.15% |
| 2026-04-10 | 23.820 | 23.710 | -0.130 | -0.55% | 23.460 | 24.190 | 12894 | 3069.154 | 3.28% |
| 2026-04-09 | 22.820 | 23.840 | 0.740 | 3.20% | 22.590 | 24.390 | 18561 | 4411.184 | 4.72% |
| 2026-04-08 | 23.010 | 23.100 | 0.720 | 3.22% | 22.640 | 23.200 | 7926 | 1823.592 | 2.01% |
| 2026-04-07 | 21.780 | 22.380 | 0.500 | 2.29% | 21.780 | 22.750 | 6892 | 1546.690 | 1.75% |
| 2026-04-03 | 22.460 | 21.880 | -0.530 | -2.37% | 21.680 | 22.870 | 5886 | 1304.039 | 1.50% |
| 2026-04-02 | 22.560 | 22.410 | -0.150 | -0.66% | 22.350 | 23.050 | 7151 | 1624.027 | 1.82% |
| 2026-04-01 | 22.510 | 22.560 | 0.460 | 2.08% | 22.300 | 22.690 | 5958 | 1338.894 | 1.51% |
| 2026-03-31 | 22.600 | 22.100 | -0.510 | -2.26% | 21.990 | 23.070 | 5137 | 1161.317 | 1.31% |
| 2026-03-30 | 22.900 | 22.610 | -0.610 | -2.63% | 22.570 | 23.470 | 5476 | 1254.786 | 1.39% |
| 2026-03-27 | 22.930 | 23.220 | 0.200 | 0.87% | 22.780 | 23.500 | 4554 | 1056.587 | 1.16% |
| 2026-03-26 | 23.660 | 23.020 | -0.640 | -2.70% | 22.920 | 24.140 | 4429 | 1042.636 | 1.13% |
| 2026-03-25 | 23.610 | 23.660 | 0.290 | 1.24% | 23.330 | 24.070 | 6102 | 1446.439 | 1.55% |
| 2026-03-24 | 23.350 | 23.370 | 0.370 | 1.61% | 22.840 | 23.660 | 5270 | 1226.759 | 1.34% |
| 2026-03-23 | 23.610 | 23.000 | -1.170 | -4.84% | 22.830 | 24.490 | 6830 | 1610.036 | 1.74% |
| 2026-03-20 | 24.370 | 24.170 | -0.220 | -0.90% | 24.050 | 25.170 | 6046 | 1488.562 | 1.54% |
| 2026-03-19 | 25.460 | 24.390 | -1.170 | -4.58% | 24.250 | 25.460 | 6482 | 1600.984 | 1.65% |
| 2026-03-18 | 25.850 | 25.560 | -0.350 | -1.35% | 25.250 | 26.190 | 6679 | 1706.076 | 1.70% |
| 2026-03-17 | 26.700 | 25.910 | -0.620 | -2.34% | 25.880 | 26.930 | 5496 | 1450.099 | 1.40% |
| 2026-03-16 | 26.800 | 26.530 | -0.310 | -1.15% | 26.300 | 26.970 | 4822 | 1280.369 | 1.23% |
| 2026-03-13 | 27.570 | 26.840 | -0.700 | -2.54% | 26.840 | 27.760 | 5408 | 1472.957 | 1.37% |
| 2026-03-12 | 27.690 | 27.540 | -0.310 | -1.11% | 27.140 | 28.050 | 4775 | 1314.354 | 1.21% |
| 2026-03-11 | 28.510 | 27.850 | -0.530 | -1.87% | 27.790 | 28.510 | 7609 | 2137.683 | 2.07% |
| 2026-03-10 | 27.560 | 28.380 | 0.820 | 2.98% | 27.410 | 28.660 | 10696 | 3005.644 | 2.91% |
| 2026-03-09 | 28.300 | 27.560 | -0.740 | -2.61% | 27.330 | 28.520 | 8330 | 2313.412 | 2.27% |
| 2026-03-06 | 28.290 | 28.300 | -0.110 | -0.39% | 27.880 | 28.470 | 5995 | 1694.778 | 1.63% |
| 2026-03-05 | 28.390 | 28.410 | 0.110 | 0.39% | 28.260 | 28.750 | 6347 | 1808.854 | 1.73% |
| 2026-03-04 | 28.080 | 28.300 | 0.210 | 0.75% | 28.070 | 28.880 | 8940 | 2546.633 | 2.43% |
| 2026-03-03 | 29.780 | 28.090 | -1.780 | -5.96% | 28.080 | 30.080 | 13778 | 3996.031 | 3.75% |
| 2026-03-02 | 30.790 | 29.870 | -1.300 | -4.17% | 29.380 | 30.990 | 13705 | 4112.039 | 3.73% |
| 2026-02-27 | 30.940 | 31.170 | 0.330 | 1.07% | 30.740 | 31.410 | 11793 | 3666.526 | 3.21% |
| 2026-02-26 | 31.200 | 30.840 | -0.560 | -1.78% | 30.600 | 31.270 | 12805 | 3947.392 | 3.48% |
| 2026-02-25 | 30.300 | 31.400 | 1.250 | 4.15% | 30.180 | 31.900 | 21651 | 6764.553 | 5.89% |
| 2026-02-24 | 29.890 | 30.150 | 0.530 | 1.79% | 29.660 | 30.160 | 7224 | 2165.275 | 1.96% |
| 2026-02-13 | 30.030 | 29.620 | -0.820 | -2.69% | 29.440 | 30.320 | 10369 | 3099.863 | 2.82% |
| 2026-02-12 | 30.460 | 30.440 | -0.210 | -0.69% | 30.280 | 31.460 | 12578 | 3870.714 | 3.42% |
| 2026-02-11 | 30.200 | 30.650 | 0.360 | 1.19% | 29.930 | 31.730 | 18745 | 5815.230 | 5.10% |
| 2026-02-10 | 30.190 | 30.290 | 0.100 | 0.33% | 29.820 | 30.550 | 8581 | 2587.443 | 2.33% |
| 2026-02-09 | 29.770 | 30.190 | 0.510 | 1.72% | 29.770 | 30.790 | 10735 | 3250.053 | 2.92% |
| 2026-02-06 | 29.660 | 29.680 | 0.380 | 1.30% | 29.300 | 30.140 | 8749 | 2605.391 | 2.38% |
| 2026-02-05 | 30.160 | 29.300 | -0.980 | -3.24% | 29.300 | 30.160 | 9190 | 2727.158 | 2.50% |
| 2026-02-04 | 31.350 | 30.280 | -0.730 | -2.35% | 30.100 | 31.360 | 12064 | 3691.040 | 3.28% |
| 2026-02-03 | 30.990 | 31.010 | 0.500 | 1.64% | 30.470 | 31.330 | 14504 | 4478.271 | 3.95% |
| 2026-02-02 | 31.350 | 30.510 | -1.270 | -4.00% | 30.500 | 31.350 | 17462 | 5376.494 | 4.75% |
| 2026-01-30 | 33.860 | 31.780 | -3.180 | -9.10% | 31.500 | 34.040 | 32602 | 10583.977 | 8.87% |
| 2026-01-29 | 33.350 | 34.960 | 1.140 | 3.37% | 32.590 | 36.880 | 62383 | 21548.898 | 16.97% |
| 2026-01-28 | 31.490 | 33.820 | 2.330 | 7.40% | 31.040 | 35.020 | 51604 | 17367.762 | 14.04% |
| 2026-01-27 | 31.150 | 31.490 | 0.040 | 0.13% | 31.150 | 32.390 | 16045 | 5095.280 | 4.36% |
| 2026-01-26 | 31.750 | 31.450 | 0.060 | 0.19% | 31.000 | 32.000 | 10691 | 3364.975 | 2.91% |
| 2026-01-23 | 31.090 | 31.390 | 0.500 | 1.62% | 30.880 | 31.780 | 10268 | 3215.123 | 2.79% |
| 2026-01-22 | 30.980 | 30.890 | 0.440 | 1.44% | 30.660 | 31.300 | 8313 | 2568.825 | 2.26% |
| 2026-01-21 | 30.380 | 30.450 | -0.040 | -0.13% | 30.320 | 30.770 | 6204 | 1890.929 | 1.69% |
| 2026-01-20 | 31.350 | 30.490 | -0.700 | -2.24% | 30.300 | 31.720 | 8788 | 2697.739 | 2.39% |
| 2026-01-19 | 31.650 | 31.190 | -0.440 | -1.39% | 30.940 | 31.880 | 8725 | 2739.177 | 2.37% |
| 2026-01-16 | 31.460 | 31.630 | 0.180 | 0.57% | 31.200 | 32.300 | 12029 | 3813.204 | 3.27% |
| 2026-01-15 | 31.800 | 31.450 | -0.400 | -1.26% | 31.210 | 32.590 | 14458 | 4615.806 | 3.93% |
| 2026-01-14 | 30.800 | 31.850 | 1.040 | 3.38% | 30.400 | 32.340 | 22901 | 7156.847 | 6.23% |
| 2026-01-13 | 31.410 | 30.810 | -0.760 | -2.41% | 30.680 | 32.090 | 20308 | 6385.769 | 5.52% |
| 2026-01-12 | 30.890 | 31.570 | 0.680 | 2.20% | 30.300 | 31.860 | 23396 | 7272.574 | 6.36% |
| 2026-01-09 | 29.610 | 30.890 | 1.070 | 3.59% | 29.540 | 31.200 | 22698 | 6956.611 | 6.17% |
| 2026-01-08 | 30.000 | 29.820 | -0.390 | -1.29% | 29.470 | 30.290 | 17138 | 5107.597 | 4.66% |
| 2026-01-07 | 30.500 | 30.210 | 1.040 | 3.57% | 29.840 | 31.750 | 32940 | 10123.345 | 8.96% |
| 2026-01-06 | 28.480 | 29.170 | 0.690 | 2.42% | 28.380 | 29.200 | 10158 | 2942.226 | 2.76% |
| 2026-01-05 | 28.250 | 28.480 | 0.280 | 0.99% | 28.100 | 28.540 | 7249 | 2059.552 | 1.97% |
| 2025-12-31 | 28.600 | 28.200 | -0.400 | -1.40% | 28.200 | 28.790 | 5969 | 1695.955 | 1.62% |
| 2025-12-30 | 28.800 | 28.600 | -0.300 | -1.04% | 28.530 | 28.940 | 4583 | 1317.301 | 1.25% |
| 2025-12-29 | 28.990 | 28.900 | -0.090 | -0.31% | 28.720 | 29.130 | 3855 | 1114.688 | 1.05% |
| 2025-12-26 | 28.880 | 28.990 | -0.050 | -0.17% | 28.880 | 29.290 | 5158 | 1500.536 | 1.40% |
| 2025-12-25 | 29.000 | 29.040 | 0.040 | 0.14% | 28.820 | 29.270 | 7237 | 2097.536 | 1.97% |
| 2025-12-24 | 29.210 | 29.000 | -0.130 | -0.45% | 28.780 | 29.410 | 5618 | 1624.868 | 1.53% |
| 2025-12-23 | 29.690 | 29.130 | -0.640 | -2.15% | 28.910 | 29.950 | 7165 | 2096.107 | 1.95% |
| 2025-12-22 | 29.950 | 29.770 | -0.030 | -0.10% | 29.400 | 29.950 | 5582 | 1660.723 | 1.52% |
| 2025-12-19 | 29.880 | 29.800 | 0.440 | 1.50% | 29.400 | 30.000 | 7782 | 2320.509 | 2.12% |
| 2025-12-18 | 29.600 | 29.360 | -0.260 | -0.88% | 29.270 | 29.780 | 5087 | 1503.160 | 1.38% |
| 2025-12-17 | 29.270 | 29.620 | 0.220 | 0.75% | 29.100 | 29.680 | 5792 | 1701.528 | 1.58% |
| 2025-12-16 | 29.460 | 29.400 | 0.220 | 0.75% | 29.160 | 29.900 | 7050 | 2083.264 | 1.92% |
| 2025-12-15 | 29.660 | 29.180 | -0.330 | -1.12% | 29.100 | 29.900 | 5668 | 1672.311 | 1.54% |
| 2025-12-12 | 29.100 | 29.510 | 0.140 | 0.48% | 29.000 | 30.000 | 9565 | 2842.970 | 2.60% |
| 2025-12-11 | 28.920 | 29.370 | 0.670 | 2.33% | 28.240 | 30.050 | 14664 | 4286.101 | 3.99% |
920061(920061)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。
