| 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 | 21.940 | 21.590 | -0.220 | -1.01% | 21.400 | 21.970 | 2928 | 632.703 | 1.47% |
| 2026-04-10 | 21.620 | 21.810 | 0.210 | 0.97% | 21.610 | 22.030 | 2885 | 631.834 | 1.45% |
| 2026-04-09 | 21.770 | 21.600 | -0.170 | -0.78% | 21.590 | 22.450 | 5862 | 1286.993 | 2.95% |
| 2026-04-08 | 21.280 | 21.770 | 0.820 | 3.91% | 21.200 | 21.820 | 3532 | 763.956 | 1.78% |
| 2026-04-07 | 20.750 | 20.950 | 0.000 | 0.00% | 20.750 | 21.170 | 1545 | 324.506 | 0.78% |
| 2026-04-03 | 21.450 | 20.950 | -0.590 | -2.74% | 20.810 | 21.760 | 3018 | 638.218 | 1.52% |
| 2026-04-02 | 21.410 | 21.540 | 0.110 | 0.51% | 21.100 | 21.970 | 3527 | 762.980 | 1.77% |
| 2026-04-01 | 21.410 | 21.430 | 0.240 | 1.13% | 21.240 | 21.510 | 2087 | 445.895 | 1.05% |
| 2026-03-31 | 21.270 | 21.190 | -0.060 | -0.28% | 21.000 | 21.650 | 2229 | 476.263 | 1.12% |
| 2026-03-30 | 21.440 | 21.250 | -0.410 | -1.89% | 21.120 | 21.650 | 2285 | 486.517 | 1.15% |
| 2026-03-27 | 21.510 | 21.660 | -0.020 | -0.09% | 21.470 | 21.860 | 2131 | 462.096 | 1.07% |
| 2026-03-26 | 21.950 | 21.680 | -0.150 | -0.69% | 21.510 | 22.210 | 3500 | 765.031 | 1.76% |
| 2026-03-25 | 21.600 | 21.830 | 0.230 | 1.06% | 21.600 | 22.170 | 3116 | 682.404 | 1.57% |
| 2026-03-24 | 21.090 | 21.600 | 0.730 | 3.50% | 21.000 | 21.740 | 4714 | 1004.749 | 2.37% |
| 2026-03-23 | 22.500 | 20.870 | -1.670 | -7.41% | 20.750 | 22.500 | 7626 | 1641.462 | 3.84% |
| 2026-03-20 | 23.220 | 22.540 | -0.620 | -2.68% | 22.520 | 23.420 | 4974 | 1143.555 | 2.50% |
| 2026-03-19 | 24.010 | 23.160 | -0.720 | -3.02% | 22.800 | 24.010 | 7136 | 1654.031 | 3.59% |
| 2026-03-18 | 24.130 | 23.880 | -0.370 | -1.53% | 23.610 | 24.180 | 5569 | 1326.446 | 2.80% |
| 2026-03-17 | 24.150 | 24.250 | 0.070 | 0.29% | 24.100 | 24.410 | 3433 | 832.606 | 1.73% |
| 2026-03-16 | 24.620 | 24.180 | -0.440 | -1.79% | 24.100 | 24.620 | 4254 | 1033.079 | 2.14% |
| 2026-03-13 | 25.010 | 24.620 | -0.430 | -1.72% | 24.510 | 25.440 | 4997 | 1245.064 | 2.51% |
| 2026-03-12 | 25.130 | 25.050 | -0.210 | -0.83% | 24.880 | 25.410 | 3339 | 839.032 | 1.68% |
| 2026-03-11 | 25.730 | 25.260 | -0.410 | -1.60% | 25.120 | 25.780 | 6771 | 1721.771 | 3.41% |
| 2026-03-10 | 25.300 | 25.670 | 0.440 | 1.74% | 25.020 | 25.720 | 5619 | 1431.727 | 2.83% |
| 2026-03-09 | 25.820 | 25.230 | -0.750 | -2.89% | 25.080 | 26.320 | 9084 | 2312.932 | 4.57% |
| 2026-03-06 | 25.790 | 25.980 | 0.220 | 0.85% | 25.620 | 25.980 | 4336 | 1118.950 | 2.18% |
| 2026-03-05 | 26.180 | 25.760 | -0.450 | -1.72% | 25.680 | 26.450 | 11115 | 2878.711 | 5.59% |
| 2026-03-04 | 26.000 | 26.210 | 0.350 | 1.35% | 25.800 | 26.950 | 12997 | 3437.009 | 6.54% |
| 2026-03-03 | 25.800 | 25.860 | 0.020 | 0.08% | 25.600 | 26.470 | 8830 | 2298.312 | 4.44% |
| 2026-03-02 | 26.340 | 25.840 | -1.140 | -4.23% | 25.600 | 26.620 | 11058 | 2875.975 | 5.56% |
| 2026-02-27 | 26.830 | 26.980 | -0.780 | -2.81% | 26.800 | 27.710 | 15477 | 4200.026 | 7.79% |
| 2026-02-26 | 26.970 | 27.760 | 0.690 | 2.55% | 26.820 | 29.760 | 20948 | 5907.444 | 10.54% |
| 2026-02-25 | 27.180 | 27.070 | 0.080 | 0.30% | 26.590 | 27.180 | 7627 | 2054.636 | 3.84% |
| 2026-02-24 | 26.590 | 26.990 | 0.410 | 1.54% | 26.590 | 27.180 | 10955 | 2943.962 | 5.51% |
| 2026-02-13 | 27.410 | 26.580 | -1.100 | -3.97% | 26.570 | 27.600 | 14717 | 3958.429 | 7.41% |
| 2026-02-12 | 27.830 | 27.680 | -0.970 | -3.39% | 27.440 | 28.350 | 22160 | 6158.833 | 11.15% |
| 2026-02-11 | 26.800 | 28.650 | 1.840 | 6.86% | 26.600 | 30.150 | 38351 | 11076.331 | 19.30% |
| 2026-02-10 | 28.250 | 26.810 | -0.890 | -3.21% | 26.620 | 28.600 | 15902 | 4302.316 | 8.00% |
| 2026-02-09 | 26.300 | 27.700 | 1.900 | 7.36% | 25.770 | 28.940 | 29107 | 8086.208 | 14.65% |
| 2026-02-06 | 24.940 | 25.800 | 0.850 | 3.41% | 24.840 | 26.180 | 8675 | 2231.373 | 4.37% |
| 2026-02-05 | 25.370 | 24.950 | -0.370 | -1.46% | 24.800 | 25.460 | 4089 | 1027.260 | 2.06% |
| 2026-02-04 | 25.360 | 25.320 | -0.030 | -0.12% | 25.160 | 26.010 | 5867 | 1500.806 | 2.95% |
| 2026-02-03 | 24.920 | 25.350 | 0.510 | 2.05% | 24.810 | 25.350 | 4517 | 1131.964 | 2.27% |
| 2026-02-02 | 25.750 | 24.840 | -0.960 | -3.72% | 24.600 | 25.750 | 7802 | 1955.379 | 3.93% |
| 2026-01-30 | 26.520 | 25.800 | -0.990 | -3.70% | 25.800 | 26.780 | 7082 | 1850.884 | 3.56% |
| 2026-01-29 | 27.380 | 26.790 | -0.350 | -1.29% | 26.350 | 27.380 | 10798 | 2892.467 | 5.43% |
| 2026-01-28 | 26.200 | 27.140 | 0.850 | 3.23% | 26.040 | 27.960 | 14556 | 3944.041 | 7.32% |
| 2026-01-27 | 26.200 | 26.290 | 0.010 | 0.04% | 25.650 | 26.380 | 4857 | 1262.402 | 2.44% |
| 2026-01-26 | 26.760 | 26.280 | -0.380 | -1.43% | 26.120 | 26.760 | 4407 | 1162.955 | 2.22% |
| 2026-01-23 | 26.560 | 26.660 | 0.360 | 1.37% | 26.320 | 26.800 | 5907 | 1570.194 | 2.97% |
| 2026-01-22 | 26.160 | 26.300 | 0.310 | 1.19% | 25.880 | 26.330 | 3023 | 790.867 | 1.52% |
| 2026-01-21 | 26.080 | 25.990 | -0.290 | -1.10% | 25.930 | 26.500 | 4055 | 1061.076 | 2.04% |
| 2026-01-20 | 26.330 | 26.280 | 0.170 | 0.65% | 26.070 | 26.600 | 4456 | 1169.606 | 2.24% |
| 2026-01-19 | 26.230 | 26.110 | -0.070 | -0.27% | 25.880 | 26.390 | 4124 | 1077.115 | 2.08% |
| 2026-01-16 | 26.730 | 26.180 | -0.520 | -1.95% | 26.100 | 26.940 | 6727 | 1771.174 | 3.38% |
| 2026-01-15 | 26.990 | 26.700 | -0.290 | -1.07% | 26.500 | 27.490 | 8261 | 2228.931 | 4.16% |
| 2026-01-14 | 26.170 | 26.990 | 0.730 | 2.78% | 25.990 | 27.230 | 11046 | 2951.798 | 5.56% |
| 2026-01-13 | 26.320 | 26.260 | 0.200 | 0.77% | 26.030 | 27.300 | 13886 | 3699.886 | 6.99% |
| 2026-01-12 | 25.550 | 26.060 | 0.560 | 2.20% | 25.500 | 26.200 | 8689 | 2255.895 | 4.37% |
| 2026-01-09 | 25.650 | 25.500 | 0.110 | 0.43% | 25.160 | 25.720 | 6642 | 1695.660 | 3.34% |
| 2026-01-08 | 25.070 | 25.390 | 0.170 | 0.67% | 25.060 | 25.420 | 4624 | 1169.555 | 2.33% |
| 2026-01-07 | 25.630 | 25.220 | -0.160 | -0.63% | 24.980 | 25.630 | 4351 | 1098.582 | 2.19% |
| 2026-01-06 | 25.000 | 25.380 | 0.550 | 2.22% | 24.760 | 25.380 | 7614 | 1917.721 | 3.83% |
| 2026-01-05 | 24.950 | 24.830 | 0.140 | 0.57% | 24.590 | 24.950 | 4376 | 1083.866 | 2.20% |
| 2025-12-31 | 24.530 | 24.690 | 0.030 | 0.12% | 24.520 | 25.000 | 2817 | 695.470 | 1.42% |
| 2025-12-30 | 24.870 | 24.660 | 0.040 | 0.16% | 24.280 | 24.870 | 3723 | 914.700 | 1.87% |
| 2025-12-29 | 24.920 | 24.620 | -0.300 | -1.20% | 24.520 | 25.090 | 4829 | 1190.988 | 2.43% |
| 2025-12-26 | 25.710 | 24.920 | -0.190 | -0.76% | 24.800 | 25.780 | 4938 | 1246.128 | 2.48% |
| 2025-12-25 | 24.990 | 25.110 | 0.300 | 1.21% | 24.750 | 25.160 | 3579 | 892.628 | 1.80% |
| 2025-12-24 | 24.760 | 24.810 | 0.110 | 0.45% | 24.390 | 25.050 | 4125 | 1020.464 | 2.08% |
| 2025-12-23 | 25.350 | 24.700 | -0.650 | -2.56% | 24.580 | 25.520 | 7496 | 1866.986 | 3.77% |
| 2025-12-22 | 25.500 | 25.350 | 0.040 | 0.16% | 25.310 | 25.800 | 3671 | 933.489 | 1.85% |
| 2025-12-19 | 25.390 | 25.310 | 0.090 | 0.36% | 25.170 | 25.550 | 5433 | 1381.235 | 2.73% |
| 2025-12-18 | 25.200 | 25.220 | 0.000 | 0.00% | 25.070 | 25.490 | 6553 | 1658.861 | 3.30% |
| 2025-12-17 | 25.100 | 25.220 | 0.100 | 0.40% | 25.030 | 25.500 | 7036 | 1774.276 | 3.54% |
| 2025-12-16 | 24.810 | 25.120 | 0.070 | 0.28% | 24.760 | 25.490 | 7053 | 1781.681 | 3.55% |
| 2025-12-15 | 25.060 | 25.050 | -0.010 | -0.04% | 24.760 | 25.320 | 6857 | 1718.962 | 3.45% |
| 2025-12-12 | 24.900 | 25.060 | 0.320 | 1.29% | 24.320 | 25.350 | 8122 | 2027.786 | 4.09% |
| 2025-12-11 | 24.150 | 24.740 | 0.590 | 2.44% | 23.880 | 25.480 | 8708 | 2158.945 | 4.38% |
| 2025-12-10 | 24.030 | 24.150 | 0.080 | 0.33% | 23.900 | 24.380 | 3643 | 876.995 | 1.83% |
920066(920066)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。
