| 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 | 10.250 | 10.300 | 0.090 | 0.88% | 10.170 | 10.310 | 24819 | 2542.539 | 1.86% |
| 2026-04-13 | 10.320 | 10.210 | -0.170 | -1.64% | 10.130 | 10.350 | 32376 | 3311.842 | 2.42% |
| 2026-04-10 | 10.340 | 10.380 | 0.120 | 1.17% | 10.290 | 10.530 | 37902 | 3942.956 | 2.84% |
| 2026-04-09 | 10.430 | 10.260 | -0.330 | -3.12% | 10.230 | 10.500 | 34808 | 3600.135 | 2.61% |
| 2026-04-08 | 10.280 | 10.590 | 0.540 | 5.37% | 10.230 | 10.590 | 55116 | 5742.383 | 4.13% |
| 2026-04-07 | 10.090 | 10.050 | -0.040 | -0.40% | 10.010 | 10.240 | 28589 | 2892.942 | 2.14% |
| 2026-04-03 | 10.570 | 10.090 | -0.480 | -4.54% | 10.080 | 10.650 | 47833 | 4933.970 | 3.58% |
| 2026-04-02 | 10.680 | 10.570 | -0.070 | -0.66% | 10.510 | 10.890 | 46055 | 4938.011 | 3.45% |
| 2026-04-01 | 10.640 | 10.640 | 0.280 | 2.70% | 10.550 | 10.810 | 38819 | 4137.534 | 2.91% |
| 2026-03-31 | 10.490 | 10.360 | -0.020 | -0.19% | 10.360 | 10.730 | 36062 | 3808.018 | 2.70% |
| 2026-03-30 | 10.540 | 10.380 | -0.250 | -2.35% | 10.200 | 10.650 | 37088 | 3853.108 | 2.78% |
| 2026-03-27 | 10.550 | 10.630 | -0.020 | -0.19% | 10.500 | 10.730 | 43713 | 4647.675 | 3.27% |
| 2026-03-26 | 11.210 | 10.650 | -0.560 | -5.00% | 10.580 | 11.220 | 63461 | 6885.573 | 4.75% |
| 2026-03-25 | 11.100 | 11.210 | 0.160 | 1.45% | 11.000 | 11.360 | 63495 | 7116.139 | 4.76% |
| 2026-03-24 | 11.000 | 11.050 | 0.280 | 2.60% | 10.730 | 11.130 | 66293 | 7235.926 | 4.97% |
| 2026-03-23 | 10.900 | 10.770 | -0.200 | -1.82% | 10.600 | 11.290 | 79309 | 8684.883 | 5.94% |
| 2026-03-20 | 11.450 | 10.970 | -0.390 | -3.43% | 10.800 | 11.620 | 66052 | 7453.675 | 4.95% |
| 2026-03-19 | 11.780 | 11.360 | -0.590 | -4.94% | 11.280 | 11.830 | 71372 | 8209.959 | 5.35% |
| 2026-03-18 | 11.670 | 11.950 | 0.300 | 2.58% | 11.560 | 11.970 | 60865 | 7187.021 | 4.56% |
| 2026-03-17 | 12.120 | 11.650 | -0.470 | -3.88% | 11.630 | 12.170 | 65436 | 7754.760 | 4.90% |
| 2026-03-16 | 12.320 | 12.120 | 0.150 | 1.25% | 11.860 | 12.400 | 56005 | 6785.772 | 4.19% |
| 2026-03-13 | 12.330 | 11.970 | -0.370 | -3.00% | 11.970 | 12.440 | 80638 | 9834.673 | 6.04% |
| 2026-03-12 | 12.810 | 12.340 | -0.480 | -3.74% | 12.300 | 12.960 | 112714 | 14120.837 | 8.44% |
| 2026-03-11 | 13.340 | 12.820 | -0.450 | -3.39% | 12.750 | 13.380 | 141906 | 18448.652 | 10.63% |
| 2026-03-10 | 13.460 | 13.270 | 0.030 | 0.23% | 12.890 | 13.530 | 156901 | 20711.932 | 11.75% |
| 2026-03-09 | 12.600 | 13.240 | 0.370 | 2.87% | 12.500 | 13.910 | 242391 | 32258.391 | 18.16% |
| 2026-03-06 | 12.200 | 12.870 | 0.580 | 4.72% | 12.200 | 13.160 | 195031 | 24861.158 | 14.61% |
| 2026-03-05 | 12.400 | 12.290 | 0.200 | 1.65% | 12.150 | 12.810 | 162817 | 20292.549 | 12.20% |
| 2026-03-04 | 11.290 | 12.090 | 0.720 | 6.33% | 11.200 | 12.440 | 167233 | 20203.527 | 12.54% |
| 2026-03-03 | 11.850 | 11.370 | -0.480 | -4.05% | 11.350 | 11.960 | 91035 | 10526.617 | 6.83% |
| 2026-03-02 | 11.990 | 11.850 | -0.460 | -3.74% | 11.840 | 12.350 | 93735 | 11234.630 | 7.03% |
| 2026-02-27 | 12.400 | 12.310 | -0.270 | -2.15% | 12.130 | 12.510 | 86621 | 10649.385 | 6.49% |
| 2026-02-26 | 12.430 | 12.580 | 0.090 | 0.72% | 12.240 | 12.750 | 105186 | 13144.609 | 7.89% |
| 2026-02-25 | 12.260 | 12.490 | 0.180 | 1.46% | 12.120 | 12.850 | 101092 | 12524.077 | 7.58% |
| 2026-02-24 | 11.850 | 12.310 | 0.600 | 5.12% | 11.830 | 12.570 | 110152 | 13483.556 | 8.26% |
| 2026-02-13 | 12.010 | 11.710 | -0.430 | -3.54% | 11.690 | 12.260 | 94568 | 11288.467 | 7.09% |
| 2026-02-12 | 11.850 | 12.140 | 0.360 | 3.06% | 11.830 | 12.570 | 156933 | 19235.934 | 11.77% |
| 2026-02-11 | 11.850 | 11.780 | 0.160 | 1.38% | 11.740 | 12.070 | 90910 | 10818.392 | 6.82% |
| 2026-02-10 | 11.690 | 11.620 | -0.140 | -1.19% | 11.380 | 11.720 | 62335 | 7179.637 | 4.67% |
| 2026-02-09 | 11.660 | 11.760 | 0.220 | 1.91% | 11.530 | 11.830 | 74267 | 8671.724 | 5.57% |
| 2026-02-06 | 11.480 | 11.540 | 0.110 | 0.96% | 11.340 | 11.860 | 81724 | 9547.710 | 6.13% |
| 2026-02-05 | 12.150 | 11.430 | -0.580 | -4.83% | 11.390 | 12.190 | 97724 | 11419.466 | 7.33% |
| 2026-02-04 | 12.000 | 12.010 | -0.150 | -1.23% | 11.880 | 12.450 | 122480 | 14833.697 | 9.18% |
| 2026-02-03 | 11.300 | 12.160 | 0.650 | 5.65% | 11.250 | 12.300 | 163394 | 19425.881 | 12.25% |
| 2026-02-02 | 11.590 | 11.510 | 0.610 | 5.60% | 11.510 | 12.550 | 219937 | 26375.648 | 16.49% |
| 2026-01-30 | 10.800 | 10.900 | 0.060 | 0.55% | 10.590 | 11.100 | 63993 | 6968.698 | 4.80% |
| 2026-01-29 | 11.120 | 10.840 | -0.690 | -5.98% | 10.760 | 11.190 | 114641 | 12593.247 | 8.60% |
| 2026-01-28 | 11.840 | 11.530 | -0.340 | -2.86% | 11.530 | 11.980 | 89011 | 10409.879 | 6.67% |
| 2026-01-27 | 12.090 | 11.870 | -0.450 | -3.65% | 11.620 | 12.100 | 119831 | 14223.045 | 8.98% |
| 2026-01-26 | 12.560 | 12.320 | 0.100 | 0.82% | 12.280 | 13.070 | 155877 | 19740.660 | 11.69% |
| 2026-01-23 | 12.030 | 12.220 | 0.280 | 2.35% | 11.840 | 12.680 | 160288 | 19778.887 | 12.02% |
| 2026-01-22 | 11.940 | 11.940 | 0.030 | 0.25% | 11.700 | 12.210 | 111117 | 13253.403 | 8.33% |
| 2026-01-21 | 12.350 | 11.910 | -0.860 | -6.73% | 11.880 | 12.400 | 205580 | 24832.312 | 15.41% |
| 2026-01-20 | 12.630 | 12.770 | -0.020 | -0.16% | 12.250 | 13.960 | 355359 | 46434.363 | 26.64% |
| 2026-01-19 | 11.230 | 12.790 | 1.150 | 9.88% | 11.160 | 12.990 | 276393 | 34127.230 | 20.72% |
| 2026-01-16 | 12.670 | 11.640 | 0.020 | 0.17% | 11.570 | 13.170 | 271456 | 33783.762 | 20.35% |
| 2026-01-15 | 11.410 | 11.620 | -0.130 | -1.11% | 11.120 | 11.990 | 171871 | 19739.443 | 12.89% |
| 2026-01-14 | 11.500 | 11.750 | -0.070 | -0.59% | 11.360 | 12.080 | 246133 | 28874.455 | 18.45% |
| 2026-01-13 | 10.710 | 11.820 | 1.110 | 10.36% | 10.520 | 12.580 | 324449 | 37354.605 | 24.32% |
| 2026-01-12 | 10.300 | 10.710 | 0.330 | 3.18% | 10.280 | 10.720 | 114358 | 12003.692 | 8.57% |
| 2026-01-09 | 10.420 | 10.380 | 0.090 | 0.87% | 10.280 | 10.500 | 91475 | 9509.884 | 6.86% |
| 2026-01-08 | 10.100 | 10.290 | 0.160 | 1.58% | 9.970 | 10.390 | 84864 | 8704.146 | 6.36% |
| 2026-01-07 | 10.050 | 10.130 | 0.170 | 1.71% | 9.970 | 10.520 | 97133 | 9990.897 | 7.28% |
| 2026-01-06 | 9.760 | 9.960 | 0.240 | 2.47% | 9.750 | 9.990 | 47502 | 4706.980 | 3.56% |
| 2026-01-05 | 9.760 | 9.720 | 0.110 | 1.14% | 9.570 | 9.760 | 27316 | 2651.921 | 2.05% |
| 2025-12-31 | 9.630 | 9.610 | -0.030 | -0.31% | 9.560 | 9.700 | 19464 | 1868.663 | 1.46% |
| 2025-12-30 | 9.720 | 9.640 | -0.040 | -0.41% | 9.580 | 9.750 | 20621 | 1995.012 | 1.55% |
| 2025-12-29 | 9.910 | 9.680 | -0.200 | -2.02% | 9.610 | 9.940 | 35078 | 3413.179 | 2.63% |
| 2025-12-26 | 9.980 | 9.880 | -0.140 | -1.40% | 9.860 | 10.050 | 41689 | 4148.514 | 3.13% |
| 2025-12-25 | 10.060 | 10.020 | -0.070 | -0.69% | 9.980 | 10.150 | 39875 | 4007.284 | 2.99% |
| 2025-12-24 | 9.970 | 10.090 | 0.070 | 0.70% | 9.940 | 10.190 | 37673 | 3801.115 | 2.82% |
| 2025-12-23 | 10.390 | 10.020 | -0.340 | -3.28% | 9.960 | 10.400 | 64492 | 6506.533 | 4.84% |
| 2025-12-22 | 10.180 | 10.360 | 0.190 | 1.87% | 10.110 | 10.410 | 47435 | 4870.607 | 3.56% |
| 2025-12-19 | 10.140 | 10.170 | 0.130 | 1.29% | 10.090 | 10.250 | 41644 | 4241.452 | 3.12% |
| 2025-12-18 | 10.220 | 10.040 | -0.240 | -2.33% | 10.010 | 10.260 | 55017 | 5564.184 | 4.12% |
| 2025-12-17 | 10.370 | 10.280 | -0.010 | -0.10% | 9.950 | 10.490 | 68051 | 6925.919 | 5.10% |
| 2025-12-16 | 10.300 | 10.290 | -0.110 | -1.06% | 10.220 | 10.630 | 62885 | 6544.557 | 4.71% |
| 2025-12-15 | 10.220 | 10.400 | 0.020 | 0.19% | 10.170 | 10.670 | 84336 | 8806.003 | 6.32% |
| 2025-12-12 | 9.930 | 10.380 | 0.400 | 4.01% | 9.920 | 10.790 | 126089 | 13060.012 | 9.45% |
| 2025-12-11 | 9.540 | 9.980 | 0.480 | 5.05% | 9.500 | 10.330 | 105024 | 10453.271 | 7.87% |
920062(920062)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。
