| 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 | 15.090 | 15.100 | -0.040 | -0.26% | 14.990 | 15.140 | 4772 | 718.178 | 1.21% |
| 2026-04-10 | 14.950 | 15.140 | 0.200 | 1.34% | 14.950 | 15.300 | 7989 | 1213.494 | 2.02% |
| 2026-04-09 | 15.160 | 14.940 | -0.340 | -2.23% | 14.910 | 15.230 | 7183 | 1081.546 | 1.82% |
| 2026-04-08 | 14.790 | 15.280 | 0.620 | 4.23% | 14.790 | 15.340 | 11251 | 1696.894 | 2.84% |
| 2026-04-07 | 14.640 | 14.660 | 0.020 | 0.14% | 14.600 | 14.810 | 3559 | 522.755 | 0.90% |
| 2026-04-03 | 15.130 | 14.640 | -0.480 | -3.17% | 14.600 | 15.260 | 10233 | 1513.585 | 2.59% |
| 2026-04-02 | 14.980 | 15.120 | 0.150 | 1.00% | 14.920 | 15.400 | 13364 | 2028.449 | 3.38% |
| 2026-04-01 | 15.020 | 14.970 | 0.090 | 0.60% | 14.870 | 15.190 | 6666 | 997.322 | 1.68% |
| 2026-03-31 | 14.840 | 14.880 | 0.110 | 0.74% | 14.750 | 15.120 | 9723 | 1450.761 | 2.46% |
| 2026-03-30 | 14.600 | 14.770 | -0.180 | -1.20% | 14.540 | 14.890 | 7120 | 1045.399 | 1.80% |
| 2026-03-27 | 14.900 | 14.950 | 0.050 | 0.34% | 14.770 | 14.990 | 6932 | 1033.663 | 1.75% |
| 2026-03-26 | 15.330 | 14.900 | -0.430 | -2.80% | 14.780 | 15.440 | 9586 | 1445.121 | 2.42% |
| 2026-03-25 | 15.400 | 15.330 | 0.260 | 1.73% | 15.160 | 15.450 | 8924 | 1365.396 | 2.26% |
| 2026-03-24 | 14.980 | 15.070 | 0.390 | 2.66% | 14.620 | 15.070 | 12289 | 1824.253 | 3.11% |
| 2026-03-23 | 15.510 | 14.680 | -0.990 | -6.32% | 14.540 | 15.510 | 16875 | 2524.969 | 4.27% |
| 2026-03-20 | 15.840 | 15.670 | -0.440 | -2.73% | 15.560 | 16.200 | 19046 | 3010.338 | 4.81% |
| 2026-03-19 | 16.460 | 16.110 | -0.180 | -1.10% | 15.900 | 16.900 | 21461 | 3534.258 | 5.42% |
| 2026-03-18 | 16.660 | 16.290 | -0.270 | -1.63% | 15.990 | 16.690 | 15875 | 2577.477 | 4.01% |
| 2026-03-17 | 16.700 | 16.560 | -0.240 | -1.43% | 16.500 | 16.830 | 12489 | 2081.601 | 3.16% |
| 2026-03-16 | 16.660 | 16.800 | 0.140 | 0.84% | 16.660 | 17.060 | 14476 | 2435.354 | 3.66% |
| 2026-03-13 | 17.230 | 16.660 | -0.560 | -3.25% | 16.600 | 17.350 | 24848 | 4209.958 | 6.28% |
| 2026-03-12 | 17.550 | 17.220 | -0.080 | -0.46% | 17.200 | 17.650 | 16740 | 2900.385 | 4.23% |
| 2026-03-11 | 17.350 | 17.300 | -0.090 | -0.52% | 17.200 | 17.450 | 17788 | 3078.194 | 4.50% |
| 2026-03-10 | 17.300 | 17.390 | -0.360 | -2.03% | 17.100 | 17.540 | 30580 | 5299.519 | 7.73% |
| 2026-03-09 | 18.440 | 17.750 | 0.140 | 0.80% | 17.550 | 18.680 | 45537 | 8279.789 | 11.51% |
| 2026-03-06 | 18.190 | 17.610 | -0.560 | -3.08% | 17.530 | 18.190 | 41638 | 7412.614 | 10.52% |
| 2026-03-05 | 17.900 | 18.170 | 0.240 | 1.34% | 17.710 | 18.700 | 46218 | 8382.053 | 11.68% |
| 2026-03-04 | 19.380 | 17.930 | -2.150 | -10.71% | 17.850 | 19.600 | 71905 | 13092.786 | 18.17% |
| 2026-03-03 | 18.150 | 20.080 | 2.390 | 13.51% | 17.860 | 20.980 | 135477 | 26676.717 | 34.24% |
| 2026-03-02 | 17.370 | 17.690 | 0.420 | 2.43% | 17.370 | 18.260 | 27797 | 4943.603 | 7.03% |
| 2026-02-27 | 17.500 | 17.270 | -0.170 | -0.97% | 17.210 | 17.500 | 8864 | 1531.776 | 2.24% |
| 2026-02-26 | 17.500 | 17.440 | -0.080 | -0.46% | 17.380 | 17.600 | 9249 | 1617.859 | 2.34% |
| 2026-02-25 | 17.420 | 17.520 | 0.050 | 0.29% | 17.390 | 17.590 | 5688 | 996.145 | 1.44% |
| 2026-02-24 | 17.370 | 17.470 | 0.320 | 1.87% | 17.280 | 17.550 | 5818 | 1015.974 | 1.47% |
| 2026-02-13 | 17.110 | 17.150 | -0.050 | -0.29% | 17.110 | 17.420 | 4779 | 824.254 | 1.21% |
| 2026-02-12 | 17.300 | 17.200 | -0.100 | -0.58% | 17.090 | 17.480 | 5942 | 1027.069 | 1.50% |
| 2026-02-11 | 17.450 | 17.300 | -0.150 | -0.86% | 17.300 | 17.490 | 6012 | 1044.336 | 1.52% |
| 2026-02-10 | 17.750 | 17.450 | -0.220 | -1.25% | 17.380 | 17.750 | 6764 | 1182.306 | 1.71% |
| 2026-02-09 | 17.760 | 17.670 | 0.090 | 0.51% | 17.580 | 17.830 | 6863 | 1213.590 | 1.73% |
| 2026-02-06 | 17.480 | 17.580 | 0.100 | 0.57% | 17.360 | 17.810 | 7299 | 1287.933 | 1.84% |
| 2026-02-05 | 17.790 | 17.480 | -0.350 | -1.96% | 17.480 | 17.860 | 8938 | 1575.732 | 2.29% |
| 2026-02-04 | 17.770 | 17.830 | 0.080 | 0.45% | 17.620 | 18.190 | 12570 | 2254.337 | 3.22% |
| 2026-02-03 | 17.630 | 17.750 | 0.200 | 1.14% | 17.540 | 17.870 | 12735 | 2247.544 | 3.26% |
| 2026-02-02 | 18.180 | 17.550 | -0.980 | -5.29% | 17.530 | 18.450 | 23710 | 4239.602 | 6.07% |
| 2026-01-30 | 19.180 | 18.530 | -0.780 | -4.04% | 18.370 | 19.420 | 31483 | 5906.120 | 8.05% |
| 2026-01-29 | 19.000 | 19.310 | 0.140 | 0.73% | 18.800 | 19.490 | 39358 | 7529.418 | 10.07% |
| 2026-01-28 | 18.480 | 19.170 | 0.720 | 3.90% | 18.340 | 19.660 | 49389 | 9497.600 | 12.63% |
| 2026-01-27 | 18.890 | 18.450 | -0.460 | -2.43% | 18.250 | 18.890 | 17019 | 3139.356 | 4.35% |
| 2026-01-26 | 18.500 | 18.910 | 0.500 | 2.72% | 18.200 | 18.980 | 29200 | 5452.563 | 7.47% |
| 2026-01-23 | 18.300 | 18.410 | 0.060 | 0.33% | 18.250 | 18.540 | 15201 | 2793.891 | 3.89% |
| 2026-01-22 | 18.030 | 18.350 | 0.290 | 1.61% | 18.020 | 18.490 | 13952 | 2546.891 | 3.57% |
| 2026-01-21 | 17.960 | 18.060 | 0.010 | 0.06% | 17.960 | 18.240 | 5482 | 992.008 | 1.40% |
| 2026-01-20 | 18.320 | 18.050 | -0.140 | -0.77% | 18.000 | 18.360 | 7645 | 1385.100 | 1.96% |
| 2026-01-19 | 18.090 | 18.190 | 0.100 | 0.55% | 17.910 | 18.220 | 6831 | 1237.650 | 1.75% |
| 2026-01-16 | 18.360 | 18.090 | -0.200 | -1.09% | 18.070 | 18.500 | 13801 | 2514.038 | 3.53% |
| 2026-01-15 | 18.210 | 18.290 | -0.110 | -0.60% | 18.200 | 18.590 | 11709 | 2151.784 | 3.00% |
| 2026-01-14 | 18.390 | 18.400 | 0.050 | 0.27% | 18.010 | 18.680 | 25259 | 4651.849 | 6.46% |
| 2026-01-13 | 18.620 | 18.350 | -0.160 | -0.86% | 18.310 | 19.110 | 27594 | 5168.292 | 7.06% |
| 2026-01-12 | 18.150 | 18.510 | 0.390 | 2.15% | 17.920 | 18.540 | 23624 | 4313.288 | 6.04% |
| 2026-01-09 | 18.260 | 18.120 | -0.010 | -0.06% | 18.000 | 18.320 | 14803 | 2687.558 | 3.79% |
| 2026-01-08 | 18.000 | 18.130 | 0.120 | 0.67% | 17.810 | 18.170 | 13447 | 2424.248 | 3.44% |
| 2026-01-07 | 17.950 | 18.010 | 0.030 | 0.17% | 17.830 | 18.250 | 18493 | 3332.129 | 4.73% |
| 2026-01-06 | 17.950 | 17.980 | 0.030 | 0.17% | 17.810 | 18.260 | 20177 | 3630.892 | 5.16% |
| 2026-01-05 | 18.690 | 17.950 | -0.030 | -0.17% | 17.620 | 18.690 | 26621 | 4772.442 | 6.81% |
| 2025-12-31 | 17.060 | 17.980 | 0.920 | 5.39% | 17.020 | 18.690 | 40899 | 7388.895 | 10.46% |
| 2025-12-30 | 16.920 | 17.060 | 0.150 | 0.89% | 16.820 | 17.270 | 5384 | 917.719 | 1.38% |
| 2025-12-29 | 17.090 | 16.910 | -0.200 | -1.17% | 16.900 | 17.090 | 7500 | 1272.375 | 1.92% |
| 2025-12-26 | 17.100 | 17.110 | -0.080 | -0.47% | 17.060 | 17.270 | 4718 | 810.229 | 1.21% |
| 2025-12-25 | 17.190 | 17.190 | 0.070 | 0.41% | 17.060 | 17.320 | 4959 | 852.244 | 1.27% |
| 2025-12-24 | 17.100 | 17.120 | 0.020 | 0.12% | 16.950 | 17.250 | 5562 | 951.197 | 1.42% |
| 2025-12-23 | 17.510 | 17.100 | -0.470 | -2.68% | 17.040 | 17.570 | 9545 | 1643.626 | 2.44% |
| 2025-12-22 | 17.570 | 17.570 | -0.010 | -0.06% | 17.520 | 17.700 | 5405 | 951.130 | 1.38% |
| 2025-12-19 | 17.600 | 17.580 | 0.110 | 0.63% | 17.510 | 17.720 | 6250 | 1101.271 | 1.60% |
| 2025-12-18 | 17.850 | 17.470 | -0.270 | -1.52% | 17.410 | 17.850 | 7515 | 1324.903 | 1.92% |
| 2025-12-17 | 17.700 | 17.740 | 0.140 | 0.80% | 17.500 | 17.780 | 9366 | 1650.287 | 2.40% |
| 2025-12-16 | 17.380 | 17.600 | 0.250 | 1.44% | 17.260 | 17.770 | 15593 | 2741.402 | 3.99% |
| 2025-12-15 | 17.300 | 17.350 | -0.030 | -0.17% | 17.240 | 17.650 | 11941 | 2089.528 | 3.05% |
| 2025-12-12 | 17.110 | 17.380 | -0.010 | -0.06% | 17.110 | 17.680 | 14504 | 2537.558 | 3.71% |
| 2025-12-11 | 16.870 | 17.390 | 0.570 | 3.39% | 16.720 | 17.750 | 21979 | 3816.757 | 5.62% |
| 2025-12-10 | 16.970 | 16.820 | -0.140 | -0.83% | 16.700 | 17.140 | 6502 | 1091.136 | 1.66% |
920082(920082)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。
