| 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 | 6.200 | 5.870 | -0.330 | -5.32% | 5.840 | 6.200 | 90986 | 5405.010 | 6.72% |
| 2026-04-10 | 6.140 | 6.200 | 0.110 | 1.81% | 6.130 | 6.580 | 59680 | 3786.253 | 4.41% |
| 2026-04-09 | 6.260 | 6.090 | -0.220 | -3.49% | 6.090 | 6.280 | 43190 | 2661.573 | 3.19% |
| 2026-04-08 | 6.490 | 6.310 | 0.140 | 2.27% | 6.250 | 6.500 | 57831 | 3679.094 | 4.27% |
| 2026-04-07 | 5.890 | 6.170 | 0.280 | 4.75% | 5.780 | 6.280 | 72305 | 4412.901 | 5.34% |
| 2026-04-03 | 6.110 | 5.890 | -0.220 | -3.60% | 5.840 | 6.360 | 59942 | 3689.619 | 4.43% |
| 2026-04-02 | 6.560 | 6.110 | -0.450 | -6.86% | 6.110 | 6.560 | 73182 | 4610.223 | 5.41% |
| 2026-04-01 | 6.880 | 6.560 | -0.320 | -4.65% | 6.380 | 6.940 | 76770 | 5060.983 | 5.67% |
| 2026-03-31 | 6.840 | 6.880 | 0.200 | 2.99% | 6.420 | 6.940 | 85087 | 5670.875 | 6.29% |
| 2026-03-30 | 6.960 | 6.680 | -0.420 | -5.92% | 6.660 | 7.140 | 64722 | 4476.013 | 4.78% |
| 2026-03-27 | 7.330 | 7.100 | -0.260 | -3.53% | 7.100 | 7.390 | 45169 | 3266.093 | 3.34% |
| 2026-03-26 | 7.690 | 7.360 | -0.280 | -3.66% | 7.280 | 7.740 | 73666 | 5513.244 | 5.44% |
| 2026-03-25 | 7.160 | 7.640 | 0.570 | 8.06% | 7.050 | 7.800 | 88062 | 6512.408 | 6.51% |
| 2026-03-24 | 7.170 | 7.070 | -0.140 | -1.94% | 6.960 | 7.390 | 53752 | 3843.934 | 3.97% |
| 2026-03-23 | 7.230 | 7.210 | -0.130 | -1.77% | 6.900 | 7.540 | 85865 | 6185.124 | 6.34% |
| 2026-03-20 | 7.260 | 7.340 | 0.120 | 1.66% | 7.260 | 7.770 | 88335 | 6623.759 | 6.53% |
| 2026-03-19 | 7.060 | 7.220 | 0.040 | 0.56% | 6.990 | 7.220 | 45412 | 3228.053 | 3.36% |
| 2026-03-18 | 7.350 | 7.180 | -0.170 | -2.31% | 7.140 | 7.510 | 79191 | 5762.941 | 5.85% |
| 2026-03-17 | 7.520 | 7.350 | -0.540 | -6.84% | 7.220 | 7.710 | 136427 | 10123.728 | 10.08% |
| 2026-03-16 | 7.800 | 7.890 | 0.220 | 2.87% | 7.800 | 8.090 | 92228 | 7339.970 | 6.81% |
| 2026-03-13 | 8.160 | 7.670 | -0.470 | -5.77% | 7.630 | 8.260 | 127152 | 10053.654 | 9.39% |
| 2026-03-12 | 7.750 | 8.140 | 0.310 | 3.96% | 7.700 | 8.220 | 130957 | 10504.253 | 9.68% |
| 2026-03-11 | 8.050 | 7.830 | -0.060 | -0.76% | 7.510 | 8.050 | 120670 | 9390.217 | 8.92% |
| 2026-03-10 | 7.930 | 7.890 | 0.140 | 1.81% | 7.620 | 8.180 | 174422 | 13799.421 | 12.89% |
| 2026-03-09 | 7.350 | 7.750 | 0.420 | 5.73% | 7.330 | 7.960 | 195346 | 15060.714 | 14.43% |
| 2026-03-06 | 6.800 | 7.330 | 0.470 | 6.85% | 6.770 | 7.500 | 226324 | 16324.993 | 16.72% |
| 2026-03-05 | 6.950 | 6.860 | 0.120 | 1.78% | 6.670 | 6.980 | 110294 | 7509.043 | 8.15% |
| 2026-03-04 | 6.820 | 6.740 | -0.080 | -1.17% | 6.680 | 7.160 | 166665 | 11535.312 | 12.31% |
| 2026-03-03 | 6.500 | 6.820 | 0.270 | 4.12% | 6.390 | 7.310 | 216628 | 14716.321 | 16.01% |
| 2026-03-02 | 6.300 | 6.550 | -0.010 | -0.15% | 6.150 | 6.710 | 168982 | 10937.674 | 12.49% |
| 2026-02-27 | 6.320 | 6.560 | 0.240 | 3.80% | 6.320 | 6.800 | 176452 | 11596.115 | 13.04% |
| 2026-02-26 | 6.300 | 6.320 | -0.010 | -0.16% | 6.040 | 6.620 | 195933 | 12376.422 | 14.48% |
| 2026-02-25 | 5.750 | 6.330 | 0.590 | 10.28% | 5.750 | 6.930 | 308893 | 20322.238 | 22.82% |
| 2026-02-24 | 5.590 | 5.740 | 0.230 | 4.17% | 5.560 | 5.770 | 89071 | 5035.161 | 6.58% |
| 2026-02-13 | 5.520 | 5.510 | 0.000 | 0.00% | 5.500 | 5.640 | 80979 | 4500.917 | 5.98% |
| 2026-02-12 | 5.510 | 5.510 | -0.040 | -0.72% | 5.510 | 5.650 | 87053 | 4844.038 | 6.43% |
| 2026-02-11 | 5.780 | 5.550 | -0.260 | -4.48% | 5.550 | 5.790 | 127107 | 7168.640 | 9.39% |
| 2026-02-10 | 6.000 | 5.810 | -0.260 | -4.28% | 5.800 | 6.000 | 177542 | 10386.575 | 13.12% |
| 2026-02-09 | 5.660 | 6.070 | -0.750 | -11.00% | 5.520 | 6.080 | 343469 | 19877.838 | 25.38% |
| 2026-02-06 | 6.850 | 6.820 | -0.100 | -1.45% | 6.810 | 6.980 | 43821 | 3028.202 | 3.24% |
| 2026-02-05 | 7.030 | 6.920 | -0.140 | -1.98% | 6.920 | 7.100 | 59383 | 4151.070 | 4.39% |
| 2026-02-04 | 6.950 | 7.060 | 0.060 | 0.86% | 6.890 | 7.140 | 76680 | 5393.870 | 5.67% |
| 2026-02-03 | 6.880 | 7.000 | 0.220 | 3.24% | 6.810 | 7.000 | 61799 | 4277.217 | 4.57% |
| 2026-02-02 | 6.810 | 6.780 | -0.040 | -0.59% | 6.760 | 6.910 | 60555 | 4128.416 | 4.47% |
| 2026-01-30 | 7.010 | 6.820 | -0.250 | -3.54% | 6.820 | 7.070 | 84733 | 5886.876 | 6.26% |
| 2026-01-29 | 6.820 | 7.070 | 0.030 | 0.43% | 6.800 | 7.320 | 129551 | 9236.413 | 9.57% |
| 2026-01-28 | 7.170 | 7.040 | -0.170 | -2.36% | 7.000 | 7.340 | 73414 | 5245.092 | 5.42% |
| 2026-01-27 | 7.190 | 7.210 | 0.020 | 0.28% | 7.010 | 7.290 | 86508 | 6180.551 | 6.39% |
| 2026-01-26 | 7.550 | 7.190 | -0.380 | -5.02% | 7.170 | 7.580 | 119044 | 8709.982 | 8.80% |
| 2026-01-23 | 7.370 | 7.570 | 0.190 | 2.57% | 7.340 | 7.650 | 130055 | 9792.578 | 9.61% |
| 2026-01-22 | 7.340 | 7.380 | 0.110 | 1.51% | 7.290 | 7.550 | 102493 | 7588.233 | 7.57% |
| 2026-01-21 | 7.310 | 7.270 | -0.140 | -1.89% | 7.200 | 7.600 | 113799 | 8396.899 | 8.41% |
| 2026-01-20 | 7.530 | 7.410 | -0.100 | -1.33% | 7.330 | 7.790 | 152886 | 11651.520 | 11.30% |
| 2026-01-19 | 7.510 | 7.510 | -0.050 | -0.66% | 7.410 | 7.680 | 102872 | 7755.505 | 7.60% |
| 2026-01-16 | 7.950 | 7.560 | -0.330 | -4.18% | 7.470 | 8.040 | 182320 | 14052.459 | 13.47% |
| 2026-01-15 | 8.290 | 7.890 | -0.840 | -9.62% | 7.800 | 8.580 | 266588 | 21546.668 | 19.70% |
| 2026-01-14 | 7.540 | 8.730 | 0.730 | 9.13% | 7.510 | 9.350 | 507003 | 43591.477 | 37.46% |
| 2026-01-13 | 9.230 | 8.000 | -0.630 | -7.30% | 7.870 | 9.500 | 587558 | 51894.504 | 43.41% |
| 2026-01-12 | 6.680 | 8.630 | 1.990 | 29.97% | 6.670 | 8.630 | 539088 | 43358.293 | 39.83% |
| 2026-01-09 | 6.490 | 6.640 | 0.120 | 1.84% | 6.480 | 6.660 | 73600 | 4852.390 | 5.44% |
| 2026-01-08 | 6.580 | 6.520 | 0.010 | 0.15% | 6.460 | 6.580 | 54937 | 3585.050 | 4.06% |
| 2026-01-07 | 6.640 | 6.510 | -0.160 | -2.40% | 6.490 | 6.680 | 70384 | 4627.465 | 5.20% |
| 2026-01-06 | 6.390 | 6.670 | 0.250 | 3.89% | 6.250 | 6.730 | 112258 | 7413.240 | 8.29% |
| 2026-01-05 | 6.350 | 6.420 | 0.070 | 1.10% | 6.300 | 6.470 | 34732 | 2222.037 | 2.57% |
| 2025-12-31 | 6.380 | 6.350 | 0.020 | 0.32% | 6.330 | 6.500 | 31211 | 1997.286 | 2.31% |
| 2025-12-30 | 6.340 | 6.330 | 0.000 | 0.00% | 6.260 | 6.430 | 28660 | 1818.274 | 2.12% |
| 2025-12-29 | 6.430 | 6.330 | -0.120 | -1.86% | 6.310 | 6.480 | 35240 | 2245.276 | 2.60% |
| 2025-12-26 | 6.520 | 6.450 | -0.090 | -1.38% | 6.450 | 6.590 | 46916 | 3055.054 | 3.47% |
| 2025-12-25 | 6.540 | 6.540 | -0.010 | -0.15% | 6.540 | 6.640 | 43608 | 2870.869 | 3.22% |
| 2025-12-24 | 6.560 | 6.550 | -0.010 | -0.15% | 6.530 | 6.660 | 31294 | 2062.862 | 2.31% |
| 2025-12-23 | 6.770 | 6.560 | -0.210 | -3.10% | 6.550 | 6.790 | 50632 | 3371.478 | 3.74% |
| 2025-12-22 | 6.660 | 6.770 | 0.100 | 1.50% | 6.630 | 6.850 | 67910 | 4581.360 | 5.02% |
| 2025-12-19 | 6.490 | 6.670 | 0.150 | 2.30% | 6.490 | 6.740 | 63223 | 4210.985 | 4.67% |
| 2025-12-18 | 6.580 | 6.520 | -0.100 | -1.51% | 6.510 | 6.640 | 47637 | 3131.689 | 3.52% |
| 2025-12-17 | 6.640 | 6.620 | -0.020 | -0.30% | 6.420 | 6.850 | 87789 | 5802.472 | 6.49% |
| 2025-12-16 | 6.450 | 6.640 | 0.230 | 3.59% | 6.370 | 6.790 | 116280 | 7723.145 | 8.59% |
| 2025-12-15 | 6.490 | 6.410 | -0.120 | -1.84% | 6.400 | 6.570 | 42164 | 2730.246 | 3.12% |
| 2025-12-12 | 6.570 | 6.530 | -0.030 | -0.46% | 6.400 | 6.720 | 53479 | 3517.154 | 3.95% |
| 2025-12-11 | 6.490 | 6.560 | 0.130 | 2.02% | 6.270 | 6.800 | 81548 | 5351.168 | 6.03% |
| 2025-12-10 | 6.450 | 6.430 | 0.010 | 0.16% | 6.270 | 6.480 | 38898 | 2473.068 | 2.87% |
920090(920090)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。
