| 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 | 29.230 | 28.790 | -0.440 | -1.51% | 28.520 | 29.230 | 12317 | 3541.635 | 4.61% |
| 2026-04-10 | 28.890 | 29.230 | 0.680 | 2.38% | 28.850 | 29.750 | 17036 | 4996.190 | 6.37% |
| 2026-04-09 | 29.000 | 28.550 | -0.750 | -2.56% | 28.550 | 29.390 | 15225 | 4404.757 | 5.69% |
| 2026-04-08 | 28.350 | 29.300 | 1.750 | 6.35% | 27.930 | 29.490 | 26456 | 7618.316 | 9.89% |
| 2026-04-07 | 28.510 | 27.550 | -1.230 | -4.27% | 27.520 | 28.920 | 26771 | 7463.655 | 10.01% |
| 2026-04-03 | 31.460 | 28.780 | -2.570 | -8.20% | 27.880 | 31.680 | 38099 | 11154.944 | 14.25% |
| 2026-04-02 | 31.800 | 31.350 | -0.530 | -1.66% | 31.290 | 32.410 | 19845 | 6310.429 | 7.42% |
| 2026-04-01 | 32.000 | 31.880 | 0.640 | 2.05% | 31.300 | 32.290 | 17226 | 5473.660 | 6.44% |
| 2026-03-31 | 31.490 | 31.240 | 0.130 | 0.42% | 31.200 | 32.550 | 19863 | 6335.461 | 7.43% |
| 2026-03-30 | 31.300 | 31.110 | -0.790 | -2.48% | 31.100 | 31.870 | 17813 | 5579.414 | 6.66% |
| 2026-03-27 | 31.100 | 31.900 | 0.280 | 0.89% | 31.000 | 33.000 | 19889 | 6377.946 | 7.44% |
| 2026-03-26 | 33.340 | 31.620 | -2.170 | -6.42% | 31.540 | 33.450 | 29649 | 9597.345 | 11.09% |
| 2026-03-25 | 32.520 | 33.790 | 1.370 | 4.23% | 32.240 | 33.980 | 39700 | 13209.156 | 14.84% |
| 2026-03-24 | 32.700 | 32.420 | 0.180 | 0.56% | 31.010 | 33.030 | 36201 | 11605.597 | 13.54% |
| 2026-03-23 | 33.970 | 32.240 | -2.770 | -7.91% | 32.000 | 35.970 | 41337 | 14047.978 | 15.46% |
| 2026-03-20 | 38.200 | 35.010 | -3.430 | -8.92% | 35.000 | 38.700 | 54017 | 19568.627 | 20.20% |
| 2026-03-19 | 38.030 | 38.440 | -0.960 | -2.44% | 36.650 | 38.820 | 65460 | 24694.629 | 24.48% |
| 2026-03-18 | 37.000 | 39.400 | 0.240 | 0.61% | 36.880 | 42.500 | 116510 | 46811.566 | 43.56% |
| 2026-03-17 | 33.180 | 39.160 | 6.030 | 18.20% | 33.020 | 41.000 | 114253 | 43045.023 | 42.72% |
| 2026-03-16 | 33.740 | 33.130 | -0.800 | -2.36% | 32.980 | 34.470 | 21279 | 7150.898 | 7.96% |
| 2026-03-13 | 35.140 | 33.930 | -1.300 | -3.69% | 33.820 | 35.140 | 27108 | 9315.150 | 10.14% |
| 2026-03-12 | 33.400 | 35.230 | 1.830 | 5.48% | 32.700 | 35.430 | 57194 | 19835.242 | 21.39% |
| 2026-03-11 | 32.000 | 33.400 | 1.400 | 4.38% | 32.000 | 33.830 | 28097 | 9326.878 | 10.51% |
| 2026-03-10 | 30.990 | 32.000 | 1.150 | 3.73% | 30.830 | 32.140 | 12643 | 4008.625 | 4.73% |
| 2026-03-09 | 31.500 | 30.850 | -0.790 | -2.50% | 30.500 | 31.500 | 8608 | 2652.510 | 3.22% |
| 2026-03-06 | 31.300 | 31.640 | 0.170 | 0.54% | 31.160 | 31.700 | 5857 | 1847.787 | 2.19% |
| 2026-03-05 | 31.650 | 31.470 | 0.030 | 0.10% | 31.360 | 31.940 | 6882 | 2175.712 | 2.57% |
| 2026-03-04 | 31.860 | 31.440 | -0.450 | -1.41% | 31.300 | 32.130 | 9423 | 2980.606 | 3.52% |
| 2026-03-03 | 33.100 | 31.890 | -1.010 | -3.07% | 31.770 | 33.100 | 17556 | 5668.372 | 6.56% |
| 2026-03-02 | 33.700 | 32.900 | -1.420 | -4.14% | 32.800 | 33.700 | 21847 | 7245.302 | 8.17% |
| 2026-02-27 | 33.940 | 34.320 | 0.660 | 1.96% | 33.660 | 34.900 | 22424 | 7708.893 | 8.38% |
| 2026-02-26 | 33.970 | 33.660 | -0.280 | -0.82% | 33.590 | 34.110 | 8621 | 2916.534 | 3.22% |
| 2026-02-25 | 33.700 | 33.940 | 0.100 | 0.30% | 33.690 | 34.060 | 11305 | 3825.427 | 4.23% |
| 2026-02-24 | 33.960 | 33.840 | 0.100 | 0.30% | 33.690 | 34.150 | 10614 | 3588.459 | 3.97% |
| 2026-02-13 | 33.640 | 33.740 | 0.240 | 0.72% | 33.410 | 33.990 | 11029 | 3717.305 | 4.12% |
| 2026-02-12 | 34.200 | 33.500 | -0.600 | -1.76% | 33.460 | 34.200 | 16927 | 5721.809 | 6.33% |
| 2026-02-11 | 34.700 | 34.100 | -0.600 | -1.73% | 34.010 | 34.990 | 16835 | 5808.365 | 6.29% |
| 2026-02-10 | 36.100 | 34.700 | -1.220 | -3.40% | 34.620 | 36.180 | 30567 | 10767.837 | 11.43% |
| 2026-02-09 | 36.050 | 35.920 | 0.010 | 0.03% | 35.670 | 36.290 | 18033 | 6380.293 | 6.74% |
| 2026-02-06 | 35.600 | 35.910 | 0.250 | 0.70% | 35.580 | 36.480 | 17790 | 6420.043 | 6.65% |
| 2026-02-05 | 36.960 | 35.660 | -1.390 | -3.75% | 35.660 | 36.960 | 27940 | 10102.171 | 10.45% |
| 2026-02-04 | 36.700 | 37.050 | -0.010 | -0.03% | 36.540 | 38.160 | 36028 | 13457.161 | 13.47% |
| 2026-02-03 | 36.090 | 37.060 | 1.260 | 3.52% | 35.680 | 37.270 | 31529 | 11435.992 | 11.79% |
| 2026-02-02 | 35.800 | 35.800 | -0.070 | -0.20% | 35.200 | 36.880 | 27683 | 9934.414 | 10.35% |
| 2026-01-30 | 35.570 | 35.870 | 0.420 | 1.18% | 35.530 | 37.300 | 32563 | 11872.367 | 12.18% |
| 2026-01-29 | 36.200 | 35.450 | -1.360 | -3.69% | 35.310 | 36.760 | 29749 | 10644.042 | 11.12% |
| 2026-01-28 | 36.000 | 36.810 | 0.850 | 2.36% | 35.450 | 37.620 | 38589 | 14115.551 | 14.43% |
| 2026-01-27 | 36.050 | 35.960 | -1.340 | -3.59% | 35.280 | 36.350 | 39225 | 14060.115 | 14.67% |
| 2026-01-26 | 38.700 | 37.300 | -1.150 | -2.99% | 37.180 | 38.970 | 38043 | 14360.774 | 14.22% |
| 2026-01-23 | 38.200 | 38.450 | -0.700 | -1.79% | 37.800 | 38.980 | 48949 | 18819.289 | 18.30% |
| 2026-01-22 | 40.520 | 39.150 | -1.320 | -3.26% | 38.980 | 40.630 | 46147 | 18236.533 | 17.25% |
| 2026-01-21 | 39.900 | 40.470 | -1.020 | -2.46% | 38.880 | 41.840 | 62056 | 24694.902 | 23.20% |
| 2026-01-20 | 39.570 | 41.490 | 1.240 | 3.08% | 39.560 | 43.150 | 79977 | 33284.734 | 29.90% |
| 2026-01-19 | 43.280 | 40.250 | -14.700 | -26.75% | 40.000 | 46.870 | 116827 | 49500.238 | 43.68% |
| 2026-01-16 | 50.000 | 54.950 | 43.290 | 371.27% | 49.000 | 79.930 | 181017 | 98761.344 | - |
920086(920086)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。
