| 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 | 20.400 | 20.410 | 0.110 | 0.54% | 20.330 | 20.530 | 1711 | 349.931 | 0.87% |
| 2026-04-13 | 20.190 | 20.300 | -0.040 | -0.20% | 20.130 | 20.450 | 3400 | 689.314 | 1.72% |
| 2026-04-10 | 20.340 | 20.340 | 0.190 | 0.94% | 20.250 | 20.570 | 4511 | 921.977 | 2.28% |
| 2026-04-09 | 20.620 | 20.150 | -0.450 | -2.18% | 20.100 | 20.620 | 4279 | 867.920 | 2.17% |
| 2026-04-08 | 20.100 | 20.600 | 0.800 | 4.04% | 20.060 | 20.600 | 8995 | 1828.091 | 4.55% |
| 2026-04-07 | 19.790 | 19.800 | 0.010 | 0.05% | 19.710 | 20.100 | 4377 | 867.518 | 2.21% |
| 2026-04-03 | 21.140 | 19.790 | -1.120 | -5.36% | 19.650 | 21.140 | 11877 | 2393.211 | 6.01% |
| 2026-04-02 | 21.710 | 20.910 | -0.240 | -1.13% | 20.820 | 21.740 | 8169 | 1738.469 | 4.13% |
| 2026-04-01 | 21.100 | 21.150 | 0.300 | 1.44% | 20.950 | 21.340 | 3823 | 807.500 | 1.93% |
| 2026-03-31 | 21.440 | 20.850 | -0.540 | -2.52% | 20.830 | 21.440 | 5089 | 1075.306 | 2.58% |
| 2026-03-30 | 20.970 | 21.390 | 0.120 | 0.56% | 20.660 | 21.490 | 6386 | 1346.557 | 3.23% |
| 2026-03-27 | 20.910 | 21.270 | 0.070 | 0.33% | 20.910 | 21.400 | 4597 | 976.361 | 2.33% |
| 2026-03-26 | 21.370 | 21.200 | -0.170 | -0.80% | 21.070 | 21.590 | 3996 | 853.589 | 2.02% |
| 2026-03-25 | 21.210 | 21.370 | 0.130 | 0.61% | 21.110 | 21.450 | 6236 | 1328.205 | 3.16% |
| 2026-03-24 | 21.280 | 21.240 | 0.340 | 1.63% | 20.680 | 21.520 | 8070 | 1698.680 | 4.08% |
| 2026-03-23 | 22.500 | 20.900 | -1.720 | -7.60% | 20.630 | 22.510 | 12567 | 2685.264 | 6.36% |
| 2026-03-20 | 23.420 | 22.620 | -0.910 | -3.87% | 22.580 | 23.620 | 14288 | 3307.062 | 7.23% |
| 2026-03-19 | 23.750 | 23.530 | -0.520 | -2.16% | 23.420 | 24.290 | 15261 | 3643.559 | 7.72% |
| 2026-03-18 | 24.280 | 24.050 | -0.100 | -0.41% | 23.800 | 24.480 | 22594 | 5457.662 | 11.43% |
| 2026-03-17 | 23.090 | 24.150 | 1.080 | 4.68% | 23.080 | 24.490 | 31568 | 7567.760 | 15.97% |
| 2026-03-16 | 23.330 | 23.070 | -0.230 | -0.99% | 22.980 | 23.410 | 5166 | 1193.442 | 2.61% |
| 2026-03-13 | 23.100 | 23.300 | 0.100 | 0.43% | 23.090 | 23.650 | 8900 | 2081.933 | 4.50% |
| 2026-03-12 | 23.320 | 23.200 | -0.130 | -0.56% | 23.030 | 23.560 | 6835 | 1591.840 | 3.46% |
| 2026-03-11 | 23.150 | 23.330 | 0.180 | 0.78% | 23.000 | 23.610 | 9794 | 2290.200 | 4.96% |
| 2026-03-10 | 22.620 | 23.150 | 0.580 | 2.57% | 22.590 | 23.150 | 7362 | 1687.598 | 3.73% |
| 2026-03-09 | 22.970 | 22.570 | -0.590 | -2.55% | 22.430 | 22.980 | 8906 | 2017.663 | 4.51% |
| 2026-03-06 | 23.090 | 23.160 | 0.090 | 0.39% | 22.800 | 23.240 | 6016 | 1387.655 | 3.04% |
| 2026-03-05 | 23.230 | 23.070 | 0.020 | 0.09% | 23.070 | 23.420 | 5620 | 1306.365 | 2.84% |
| 2026-03-04 | 23.550 | 23.050 | -0.570 | -2.41% | 22.960 | 23.750 | 13704 | 3191.628 | 6.93% |
| 2026-03-03 | 23.570 | 23.620 | 0.100 | 0.43% | 23.350 | 23.890 | 13062 | 3088.222 | 6.61% |
| 2026-03-02 | 24.010 | 23.520 | -0.890 | -3.65% | 23.360 | 24.090 | 19059 | 4515.699 | 9.64% |
| 2026-02-27 | 24.200 | 24.410 | 0.020 | 0.08% | 23.950 | 24.640 | 16206 | 3930.859 | 8.20% |
| 2026-02-26 | 24.530 | 24.390 | 0.140 | 0.58% | 24.290 | 24.950 | 29682 | 7321.625 | 15.02% |
| 2026-02-25 | 23.770 | 24.250 | 0.500 | 2.11% | 23.720 | 24.290 | 22398 | 5399.508 | 11.33% |
| 2026-02-24 | 23.850 | 23.750 | 0.040 | 0.17% | 23.660 | 23.900 | 11195 | 2658.574 | 5.66% |
| 2026-02-13 | 23.600 | 23.710 | 0.020 | 0.08% | 23.550 | 23.980 | 13802 | 3275.907 | 6.98% |
| 2026-02-12 | 23.640 | 23.690 | 0.050 | 0.21% | 23.560 | 23.830 | 10115 | 2401.684 | 5.12% |
| 2026-02-11 | 23.670 | 23.640 | -0.080 | -0.34% | 23.620 | 23.880 | 11795 | 2797.981 | 5.97% |
| 2026-02-10 | 24.300 | 23.720 | -0.570 | -2.35% | 23.680 | 24.300 | 15254 | 3643.910 | 7.72% |
| 2026-02-09 | 24.410 | 24.290 | 0.040 | 0.16% | 24.180 | 24.420 | 12672 | 3077.398 | 6.41% |
| 2026-02-06 | 24.200 | 24.250 | -0.020 | -0.08% | 24.150 | 24.460 | 9052 | 2202.090 | 4.58% |
| 2026-02-05 | 25.010 | 24.270 | -0.880 | -3.50% | 24.110 | 25.170 | 18570 | 4570.139 | 9.40% |
| 2026-02-04 | 25.240 | 25.150 | 0.010 | 0.04% | 25.000 | 25.680 | 17131 | 4327.206 | 8.67% |
| 2026-02-03 | 25.300 | 25.140 | 0.210 | 0.84% | 24.870 | 25.420 | 14378 | 3608.410 | 7.28% |
| 2026-02-02 | 25.140 | 24.930 | -0.160 | -0.64% | 24.800 | 25.340 | 20398 | 5095.370 | 10.32% |
| 2026-01-30 | 25.010 | 25.090 | -0.280 | -1.10% | 25.010 | 25.700 | 20861 | 5279.440 | 10.56% |
| 2026-01-29 | 25.930 | 25.370 | -0.780 | -2.98% | 25.330 | 26.040 | 42168 | 10808.555 | 21.34% |
| 2026-01-28 | 26.300 | 26.150 | -0.470 | -1.77% | 26.100 | 26.800 | 45208 | 11886.291 | 22.88% |
| 2026-01-27 | 27.400 | 26.620 | -1.970 | -6.89% | 25.910 | 27.500 | 79293 | 21118.615 | 40.13% |
| 2026-01-26 | 29.230 | 28.590 | -1.010 | -3.41% | 28.500 | 31.550 | 102655 | 30311.119 | 51.95% |
| 2026-01-23 | 27.500 | 29.600 | 1.540 | 5.49% | 27.080 | 32.480 | 133829 | 39785.121 | 67.72% |
| 2026-01-22 | 33.110 | 28.060 | 17.300 | 160.78% | 27.680 | 34.340 | 161517 | 48313.621 | - |
920076(920076)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。
