| 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 | 17.520 | 17.510 | 0.010 | 0.06% | 17.240 | 17.650 | 86399 | 15060.952 | 2.85% |
| 2026-04-13 | 16.750 | 17.500 | 0.320 | 1.86% | 16.750 | 17.680 | 112003 | 19207.793 | 3.53% |
| 2026-04-10 | 17.500 | 17.180 | -0.110 | -0.64% | 16.890 | 17.940 | 114374 | 19981.832 | 3.61% |
| 2026-04-09 | 17.010 | 17.290 | 0.070 | 0.41% | 16.920 | 17.790 | 102136 | 17841.271 | 3.22% |
| 2026-04-08 | 16.970 | 17.220 | 0.630 | 3.80% | 16.800 | 17.240 | 78522 | 13398.946 | 2.48% |
| 2026-04-07 | 16.320 | 16.590 | 0.380 | 2.34% | 16.320 | 16.820 | 65102 | 10816.711 | 2.05% |
| 2026-04-03 | 16.990 | 16.210 | -0.730 | -4.31% | 16.200 | 17.040 | 79373 | 13037.734 | 2.50% |
| 2026-04-02 | 17.010 | 16.940 | -0.090 | -0.53% | 16.840 | 17.380 | 63676 | 10872.517 | 2.01% |
| 2026-04-01 | 17.100 | 17.030 | 0.290 | 1.73% | 16.830 | 17.470 | 78717 | 13444.363 | 2.48% |
| 2026-03-31 | 17.240 | 16.740 | -0.500 | -2.90% | 16.680 | 17.560 | 85479 | 14600.617 | 2.70% |
| 2026-03-30 | 17.500 | 17.240 | -0.510 | -2.87% | 17.100 | 17.770 | 81195 | 14051.472 | 2.56% |
| 2026-03-27 | 17.450 | 17.750 | 0.030 | 0.17% | 17.310 | 17.960 | 69871 | 12380.086 | 2.20% |
| 2026-03-26 | 18.420 | 17.720 | -0.710 | -3.85% | 17.680 | 18.650 | 113990 | 20647.605 | 3.60% |
| 2026-03-25 | 17.560 | 18.430 | 0.700 | 3.95% | 17.480 | 18.640 | 157403 | 28621.354 | 4.97% |
| 2026-03-24 | 17.310 | 17.730 | 0.690 | 4.05% | 17.010 | 17.980 | 124671 | 21827.367 | 3.93% |
| 2026-03-23 | 17.480 | 17.040 | -0.840 | -4.70% | 16.950 | 18.180 | 131892 | 23040.572 | 4.16% |
| 2026-03-20 | 18.810 | 17.880 | -0.880 | -4.69% | 17.810 | 19.300 | 136973 | 25234.314 | 4.32% |
| 2026-03-19 | 18.890 | 18.760 | -0.900 | -4.58% | 18.620 | 19.350 | 172364 | 32591.770 | 5.44% |
| 2026-03-18 | 19.800 | 19.660 | -1.000 | -4.84% | 19.230 | 19.970 | 228485 | 44538.598 | 7.21% |
| 2026-03-17 | 18.810 | 20.660 | 1.610 | 8.45% | 18.710 | 21.630 | 408872 | 83052.555 | 12.90% |
| 2026-03-16 | 18.200 | 19.050 | 0.650 | 3.53% | 18.200 | 19.980 | 218075 | 41966.594 | 6.88% |
| 2026-03-13 | 19.800 | 18.400 | -1.620 | -8.09% | 18.400 | 19.990 | 284245 | 54292.312 | 8.97% |
| 2026-03-12 | 22.000 | 20.020 | 1.780 | 9.76% | 19.510 | 22.500 | 413479 | 85758.742 | 13.05% |
| 2026-03-11 | 17.250 | 18.240 | 1.100 | 6.42% | 17.130 | 18.670 | 162186 | 29245.805 | 5.12% |
| 2026-03-10 | 16.870 | 17.140 | 0.340 | 2.02% | 16.870 | 17.230 | 46584 | 7965.298 | 1.47% |
| 2026-03-09 | 17.000 | 16.800 | -0.510 | -2.95% | 16.600 | 17.060 | 60597 | 10156.538 | 1.91% |
| 2026-03-06 | 17.150 | 17.310 | 0.180 | 1.05% | 17.060 | 17.500 | 42106 | 7310.678 | 1.33% |
| 2026-03-05 | 17.200 | 17.130 | 0.000 | 0.00% | 17.100 | 17.540 | 51560 | 8906.136 | 1.63% |
| 2026-03-04 | 16.670 | 17.130 | 0.460 | 2.76% | 16.610 | 17.270 | 65968 | 11244.402 | 2.08% |
| 2026-03-03 | 17.910 | 16.670 | -1.080 | -6.08% | 16.660 | 18.070 | 102068 | 17616.332 | 3.22% |
| 2026-03-02 | 18.100 | 17.750 | -0.730 | -3.95% | 17.590 | 18.210 | 100289 | 17874.326 | 3.16% |
| 2026-02-27 | 18.350 | 18.480 | 0.120 | 0.65% | 18.170 | 18.840 | 87444 | 16197.512 | 2.76% |
| 2026-02-26 | 18.300 | 18.360 | 0.080 | 0.44% | 17.960 | 18.480 | 70618 | 12859.613 | 2.23% |
| 2026-02-25 | 17.680 | 18.280 | 0.710 | 4.04% | 17.560 | 18.430 | 98602 | 17893.820 | 3.11% |
| 2026-02-24 | 17.490 | 17.570 | 0.270 | 1.56% | 17.290 | 17.630 | 50181 | 8781.095 | 1.58% |
| 2026-02-13 | 17.430 | 17.300 | -0.200 | -1.14% | 17.170 | 17.670 | 52929 | 9203.614 | 1.67% |
| 2026-02-12 | 17.550 | 17.500 | -0.090 | -0.51% | 17.190 | 17.760 | 68274 | 11951.400 | 2.15% |
| 2026-02-11 | 17.330 | 17.590 | 0.370 | 2.15% | 17.200 | 17.880 | 88065 | 15548.955 | 2.78% |
| 2026-02-10 | 17.470 | 17.220 | -0.320 | -1.82% | 17.140 | 17.530 | 53764 | 9265.421 | 1.70% |
| 2026-02-09 | 17.720 | 17.540 | 0.110 | 0.63% | 17.410 | 17.800 | 57910 | 10168.457 | 1.83% |
| 2026-02-06 | 17.200 | 17.430 | 0.230 | 1.34% | 17.030 | 17.650 | 66136 | 11547.631 | 2.09% |
| 2026-02-05 | 17.910 | 17.200 | -0.890 | -4.92% | 17.170 | 18.080 | 94623 | 16655.418 | 2.99% |
| 2026-02-04 | 18.390 | 18.090 | -0.410 | -2.22% | 17.920 | 18.400 | 79282 | 14354.549 | 2.50% |
| 2026-02-03 | 18.100 | 18.500 | 0.680 | 3.82% | 17.990 | 18.560 | 88700 | 16254.061 | 2.80% |
| 2026-02-02 | 17.930 | 17.820 | -0.240 | -1.33% | 17.620 | 18.370 | 79003 | 14196.436 | 2.49% |
| 2026-01-30 | 18.000 | 18.060 | -0.180 | -0.99% | 17.810 | 18.660 | 115432 | 20935.012 | 3.64% |
| 2026-01-29 | 18.850 | 18.240 | -0.760 | -4.00% | 18.210 | 19.180 | 127319 | 23772.916 | 4.02% |
| 2026-01-28 | 19.520 | 19.000 | -0.610 | -3.11% | 18.720 | 19.690 | 152933 | 29059.031 | 4.83% |
| 2026-01-27 | 19.060 | 19.610 | 0.540 | 2.83% | 18.650 | 19.930 | 176631 | 34310.586 | 5.57% |
| 2026-01-26 | 19.650 | 19.070 | -0.340 | -1.75% | 18.680 | 20.230 | 189358 | 36785.004 | 5.97% |
| 2026-01-23 | 18.800 | 19.410 | 0.810 | 4.35% | 18.500 | 19.880 | 216049 | 41666.258 | 6.82% |
| 2026-01-22 | 18.200 | 18.600 | 0.550 | 3.05% | 17.880 | 18.880 | 144141 | 26655.836 | 4.55% |
| 2026-01-21 | 18.380 | 18.050 | -0.540 | -2.90% | 17.790 | 18.480 | 120346 | 21714.479 | 3.80% |
| 2026-01-20 | 19.000 | 18.590 | 0.300 | 1.64% | 18.330 | 19.450 | 195900 | 36917.922 | 6.18% |
| 2026-01-19 | 18.840 | 18.290 | -0.010 | -0.05% | 18.070 | 18.980 | 130530 | 23980.242 | 4.12% |
| 2026-01-16 | 17.750 | 18.300 | 0.820 | 4.69% | 17.580 | 18.780 | 193195 | 35060.211 | 6.10% |
| 2026-01-15 | 17.900 | 17.480 | -0.410 | -2.29% | 17.340 | 18.270 | 131410 | 23334.084 | 4.15% |
| 2026-01-14 | 17.700 | 17.890 | -0.100 | -0.56% | 17.610 | 18.670 | 192451 | 34866.223 | 6.07% |
| 2026-01-13 | 20.000 | 17.990 | -2.150 | -10.68% | 17.950 | 20.000 | 277130 | 52045.957 | 8.74% |
| 2026-01-12 | 18.450 | 20.140 | 2.000 | 11.03% | 18.300 | 21.080 | 375341 | 71806.539 | 11.84% |
| 2026-01-09 | 18.160 | 18.140 | 0.100 | 0.55% | 17.750 | 18.860 | 259709 | 46798.871 | 8.19% |
| 2026-01-08 | 17.910 | 18.040 | 0.020 | 0.11% | 17.510 | 19.380 | 284827 | 51445.371 | 8.99% |
| 2026-01-07 | 17.200 | 18.020 | 0.960 | 5.63% | 16.950 | 18.580 | 310169 | 54374.215 | 9.79% |
| 2026-01-06 | 17.130 | 17.060 | -0.380 | -2.18% | 16.670 | 17.220 | 199514 | 33257.961 | 6.29% |
| 2026-01-05 | 17.330 | 17.440 | 0.420 | 2.47% | 16.580 | 17.500 | 235321 | 39665.574 | 7.42% |
| 2025-12-31 | 17.110 | 17.020 | -0.710 | -4.00% | 17.020 | 18.150 | 266039 | 45672.262 | 8.39% |
| 2025-12-30 | 17.850 | 17.730 | -0.570 | -3.11% | 17.460 | 19.900 | 406008 | 75472.547 | 12.81% |
| 2025-12-29 | 15.600 | 18.300 | 3.500 | 23.65% | 15.600 | 18.990 | 407138 | 71043.367 | 12.85% |
| 2025-12-26 | 14.140 | 14.800 | 0.640 | 4.52% | 14.120 | 15.480 | 161191 | 24028.252 | 5.09% |
| 2025-12-25 | 14.190 | 14.160 | -0.100 | -0.70% | 14.090 | 14.360 | 42870 | 6096.932 | 1.35% |
| 2025-12-24 | 13.960 | 14.260 | 0.190 | 1.35% | 13.950 | 14.450 | 45614 | 6481.388 | 1.44% |
| 2025-12-23 | 14.450 | 14.070 | -0.350 | -2.43% | 14.020 | 14.550 | 50489 | 7144.106 | 1.59% |
| 2025-12-22 | 14.380 | 14.420 | -0.100 | -0.69% | 14.290 | 14.650 | 58158 | 8390.828 | 1.83% |
| 2025-12-19 | 14.450 | 14.520 | -0.060 | -0.41% | 14.350 | 14.860 | 72603 | 10609.054 | 2.29% |
| 2025-12-18 | 13.750 | 14.580 | 0.630 | 4.52% | 13.750 | 14.950 | 126960 | 18482.785 | 4.01% |
| 2025-12-17 | 14.020 | 13.950 | 0.000 | 0.00% | 13.550 | 14.020 | 44536 | 6136.079 | 1.41% |
| 2025-12-16 | 14.020 | 13.950 | 0.070 | 0.50% | 13.760 | 14.630 | 85464 | 12087.794 | 2.70% |
| 2025-12-15 | 13.300 | 13.880 | 0.580 | 4.36% | 13.130 | 14.150 | 89809 | 12340.302 | 2.83% |
| 2025-12-12 | 13.490 | 13.300 | -0.200 | -1.48% | 13.260 | 13.630 | 49445 | 6643.124 | 1.56% |
| 2025-12-11 | 13.140 | 13.500 | 0.400 | 3.05% | 13.000 | 13.840 | 77043 | 10373.949 | 2.43% |
920077(920077)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。
