| 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 | 20.650 | 20.660 | 0.080 | 0.39% | 20.340 | 20.900 | 3455 | 711.909 | 0.99% |
| 2026-04-13 | 21.080 | 20.580 | -0.500 | -2.37% | 20.520 | 21.080 | 4376 | 904.002 | 1.25% |
| 2026-04-10 | 20.950 | 21.080 | 0.320 | 1.54% | 20.800 | 21.250 | 5369 | 1132.354 | 1.54% |
| 2026-04-09 | 21.000 | 20.760 | -0.540 | -2.54% | 20.650 | 21.390 | 6648 | 1395.437 | 1.91% |
| 2026-04-08 | 20.320 | 21.300 | 1.300 | 6.50% | 20.320 | 21.350 | 9147 | 1920.057 | 2.62% |
| 2026-04-07 | 19.960 | 20.000 | 0.040 | 0.20% | 19.920 | 20.280 | 2367 | 475.725 | 0.68% |
| 2026-04-03 | 20.830 | 19.960 | -0.870 | -4.18% | 19.940 | 20.980 | 5835 | 1182.557 | 1.67% |
| 2026-04-02 | 20.890 | 20.830 | -0.040 | -0.19% | 20.580 | 21.320 | 6492 | 1361.811 | 1.86% |
| 2026-04-01 | 20.780 | 20.870 | 0.370 | 1.80% | 20.660 | 21.100 | 3182 | 663.419 | 0.91% |
| 2026-03-31 | 20.710 | 20.500 | -0.130 | -0.63% | 20.370 | 21.370 | 4841 | 1012.693 | 1.39% |
| 2026-03-30 | 20.400 | 20.630 | 0.040 | 0.19% | 20.320 | 20.770 | 3806 | 782.887 | 1.09% |
| 2026-03-27 | 20.540 | 20.590 | -0.010 | -0.05% | 20.170 | 20.820 | 4336 | 893.440 | 1.24% |
| 2026-03-26 | 21.300 | 20.600 | -0.680 | -3.20% | 20.500 | 21.540 | 4927 | 1030.731 | 1.41% |
| 2026-03-25 | 21.210 | 21.280 | -0.010 | -0.05% | 21.000 | 21.590 | 7315 | 1556.508 | 2.10% |
| 2026-03-24 | 20.800 | 21.290 | 0.790 | 3.85% | 20.650 | 21.410 | 8132 | 1708.538 | 2.33% |
| 2026-03-23 | 21.350 | 20.500 | -0.900 | -4.21% | 20.420 | 21.750 | 8503 | 1798.441 | 2.44% |
| 2026-03-20 | 22.080 | 21.400 | -0.670 | -3.04% | 21.400 | 22.610 | 6658 | 1470.254 | 1.91% |
| 2026-03-19 | 22.870 | 22.070 | -1.150 | -4.95% | 22.000 | 22.970 | 8002 | 1801.170 | 2.29% |
| 2026-03-18 | 23.450 | 23.220 | -0.230 | -0.98% | 22.750 | 23.590 | 6029 | 1388.500 | 1.73% |
| 2026-03-17 | 23.750 | 23.450 | -0.360 | -1.51% | 23.400 | 24.060 | 4811 | 1140.906 | 1.38% |
| 2026-03-16 | 23.780 | 23.810 | 0.000 | 0.00% | 23.400 | 23.920 | 6190 | 1465.308 | 1.77% |
| 2026-03-13 | 24.660 | 23.810 | -0.640 | -2.62% | 23.650 | 24.700 | 6186 | 1494.284 | 1.77% |
| 2026-03-12 | 25.060 | 24.450 | -0.390 | -1.57% | 24.360 | 25.060 | 5045 | 1237.470 | 1.45% |
| 2026-03-11 | 25.230 | 24.840 | -0.350 | -1.39% | 24.800 | 25.500 | 7073 | 1774.875 | 2.03% |
| 2026-03-10 | 24.780 | 25.190 | 0.540 | 2.19% | 24.680 | 25.360 | 6010 | 1508.332 | 1.72% |
| 2026-03-09 | 24.830 | 24.650 | -0.550 | -2.18% | 24.370 | 25.150 | 7089 | 1749.191 | 2.03% |
| 2026-03-06 | 25.160 | 25.200 | -0.020 | -0.08% | 24.810 | 25.290 | 8120 | 2036.993 | 2.33% |
| 2026-03-05 | 25.100 | 25.220 | 0.390 | 1.57% | 24.890 | 26.020 | 9483 | 2404.412 | 2.72% |
| 2026-03-04 | 25.030 | 24.830 | -0.370 | -1.47% | 24.700 | 25.540 | 9393 | 2352.464 | 2.69% |
| 2026-03-03 | 26.000 | 25.200 | -0.600 | -2.33% | 25.180 | 26.160 | 10416 | 2670.520 | 2.99% |
| 2026-03-02 | 26.710 | 25.800 | -1.340 | -4.94% | 25.550 | 26.710 | 15488 | 4021.774 | 4.44% |
| 2026-02-27 | 27.210 | 27.140 | 0.090 | 0.33% | 26.890 | 27.250 | 8048 | 2181.286 | 2.31% |
| 2026-02-26 | 27.630 | 27.050 | -0.500 | -1.81% | 26.950 | 27.630 | 8557 | 2321.306 | 2.45% |
| 2026-02-25 | 27.260 | 27.550 | 0.150 | 0.55% | 27.210 | 27.660 | 9453 | 2592.823 | 2.71% |
| 2026-02-24 | 28.180 | 27.400 | -0.600 | -2.14% | 27.270 | 28.380 | 15385 | 4259.169 | 4.41% |
| 2026-02-13 | 28.350 | 28.000 | -0.410 | -1.44% | 28.000 | 28.870 | 12962 | 3681.397 | 3.72% |
| 2026-02-12 | 28.850 | 28.410 | -0.620 | -2.14% | 28.350 | 29.200 | 20094 | 5766.014 | 5.76% |
| 2026-02-11 | 29.880 | 29.030 | -1.390 | -4.57% | 28.910 | 30.900 | 37790 | 11175.063 | 10.83% |
| 2026-02-10 | 29.870 | 30.420 | 1.120 | 3.82% | 28.530 | 31.180 | 62773 | 18851.447 | 18.00% |
| 2026-02-09 | 27.210 | 29.300 | 2.400 | 8.92% | 26.930 | 31.200 | 41970 | 12151.413 | 12.03% |
| 2026-02-06 | 26.710 | 26.900 | 0.120 | 0.45% | 26.710 | 27.280 | 7412 | 2004.822 | 2.13% |
| 2026-02-05 | 27.000 | 26.780 | -0.360 | -1.33% | 26.710 | 27.370 | 8348 | 2251.857 | 2.39% |
| 2026-02-04 | 28.490 | 27.140 | -1.170 | -4.13% | 27.050 | 28.500 | 15156 | 4176.868 | 4.35% |
| 2026-02-03 | 27.940 | 28.310 | 0.600 | 2.17% | 27.420 | 28.330 | 13853 | 3871.222 | 3.97% |
| 2026-02-02 | 27.540 | 27.710 | 0.030 | 0.11% | 27.500 | 29.280 | 16219 | 4593.480 | 4.65% |
| 2026-01-30 | 28.800 | 27.680 | -1.110 | -3.86% | 27.600 | 29.080 | 16748 | 4719.074 | 4.80% |
| 2026-01-29 | 27.310 | 28.790 | 1.200 | 4.35% | 27.010 | 29.170 | 28856 | 8249.562 | 8.27% |
| 2026-01-28 | 28.400 | 27.590 | -0.720 | -2.54% | 27.590 | 28.490 | 10097 | 2815.611 | 2.89% |
| 2026-01-27 | 28.380 | 28.310 | -0.070 | -0.25% | 27.720 | 28.440 | 10333 | 2903.431 | 2.96% |
| 2026-01-26 | 29.300 | 28.380 | -1.020 | -3.47% | 27.820 | 29.330 | 17047 | 4855.233 | 4.89% |
| 2026-01-23 | 28.960 | 29.400 | 0.480 | 1.66% | 28.910 | 29.580 | 18601 | 5455.390 | 5.33% |
| 2026-01-22 | 28.720 | 28.920 | 0.190 | 0.66% | 28.260 | 29.250 | 14799 | 4255.749 | 4.24% |
| 2026-01-21 | 28.960 | 28.730 | -0.170 | -0.59% | 28.470 | 29.680 | 18737 | 5433.340 | 5.37% |
| 2026-01-20 | 28.880 | 28.900 | 0.150 | 0.52% | 28.400 | 29.690 | 21523 | 6269.978 | 6.17% |
| 2026-01-19 | 28.510 | 28.750 | 0.050 | 0.17% | 28.450 | 29.190 | 11694 | 3376.269 | 3.35% |
| 2026-01-16 | 30.060 | 28.700 | -1.200 | -4.01% | 28.700 | 30.070 | 25244 | 7357.840 | 7.24% |
| 2026-01-15 | 31.500 | 29.900 | -2.350 | -7.29% | 29.720 | 31.760 | 40730 | 12360.855 | 11.68% |
| 2026-01-14 | 29.070 | 32.250 | 2.390 | 8.00% | 29.070 | 33.010 | 72344 | 22990.414 | 20.74% |
| 2026-01-13 | 33.140 | 29.860 | -1.860 | -5.86% | 29.500 | 34.000 | 60346 | 18977.314 | 17.30% |
| 2026-01-12 | 28.980 | 31.720 | 3.400 | 12.01% | 28.230 | 32.000 | 64985 | 19759.760 | 18.63% |
| 2026-01-09 | 27.450 | 28.320 | 1.120 | 4.12% | 27.200 | 28.480 | 33775 | 9465.105 | 9.68% |
| 2026-01-08 | 26.800 | 27.200 | 0.210 | 0.78% | 26.710 | 27.850 | 17834 | 4867.923 | 5.11% |
| 2026-01-07 | 27.450 | 26.990 | -0.210 | -0.77% | 26.700 | 27.560 | 14575 | 3955.348 | 4.18% |
| 2026-01-06 | 26.880 | 27.200 | 0.300 | 1.12% | 26.880 | 27.360 | 17420 | 4717.183 | 4.99% |
| 2026-01-05 | 26.330 | 26.900 | 0.400 | 1.51% | 26.320 | 27.270 | 19450 | 5210.470 | 5.58% |
| 2025-12-31 | 26.150 | 26.500 | 0.280 | 1.07% | 26.150 | 27.270 | 17041 | 4546.397 | 4.89% |
| 2025-12-30 | 26.770 | 26.220 | -0.330 | -1.24% | 26.150 | 26.870 | 10214 | 2689.871 | 2.93% |
| 2025-12-29 | 27.130 | 26.550 | -0.550 | -2.03% | 26.190 | 27.370 | 17802 | 4726.219 | 5.10% |
| 2025-12-26 | 27.980 | 27.100 | -0.610 | -2.20% | 27.020 | 27.980 | 19916 | 5436.266 | 5.71% |
| 2025-12-25 | 28.570 | 27.710 | -0.740 | -2.60% | 27.570 | 28.600 | 26816 | 7498.439 | 7.69% |
| 2025-12-24 | 28.360 | 28.450 | -0.320 | -1.11% | 27.800 | 28.750 | 19287 | 5447.875 | 5.53% |
| 2025-12-23 | 28.950 | 28.770 | -0.640 | -2.18% | 28.030 | 29.410 | 31579 | 8999.805 | 9.05% |
| 2025-12-22 | 29.190 | 29.410 | -0.930 | -3.07% | 28.800 | 30.480 | 57987 | 17015.309 | 16.63% |
| 2025-12-19 | 27.300 | 30.340 | 1.740 | 6.08% | 26.800 | 33.420 | 89464 | 27258.992 | 25.65% |
| 2025-12-18 | 26.600 | 28.600 | 2.950 | 11.50% | 26.080 | 28.910 | 61147 | 16963.137 | 17.53% |
| 2025-12-17 | 25.820 | 25.650 | -0.180 | -0.70% | 25.210 | 26.200 | 11385 | 2918.936 | 3.26% |
| 2025-12-16 | 25.580 | 25.830 | 0.260 | 1.02% | 25.450 | 26.230 | 11761 | 3041.573 | 3.37% |
| 2025-12-15 | 25.310 | 25.570 | 0.410 | 1.63% | 24.780 | 25.790 | 11726 | 2977.135 | 3.36% |
| 2025-12-12 | 25.380 | 25.160 | -0.430 | -1.68% | 24.880 | 25.960 | 13467 | 3420.108 | 3.86% |
| 2025-12-11 | 24.750 | 25.590 | 0.840 | 3.39% | 24.130 | 26.010 | 21098 | 5294.339 | 6.05% |
920075(920075)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。
