| 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 | 59.110 | 59.450 | 0.020 | 0.03% | 58.690 | 60.500 | 6812 | 4054.774 | 4.70% |
| 2026-04-10 | 60.450 | 59.430 | -0.150 | -0.25% | 59.230 | 60.970 | 8779 | 5270.176 | 6.05% |
| 2026-04-09 | 59.850 | 59.580 | -0.700 | -1.16% | 59.100 | 60.900 | 9537 | 5712.654 | 6.58% |
| 2026-04-08 | 57.460 | 60.280 | 3.880 | 6.88% | 57.460 | 60.450 | 12429 | 7346.189 | 8.57% |
| 2026-04-07 | 56.170 | 56.400 | 0.110 | 0.20% | 56.170 | 57.580 | 5779 | 3271.982 | 3.99% |
| 2026-04-03 | 60.000 | 56.290 | -3.530 | -5.90% | 56.170 | 60.600 | 10962 | 6327.715 | 7.56% |
| 2026-04-02 | 60.450 | 59.820 | -1.180 | -1.93% | 59.800 | 62.400 | 10277 | 6272.798 | 7.09% |
| 2026-04-01 | 61.700 | 61.000 | 0.300 | 0.49% | 60.860 | 62.430 | 9054 | 5553.757 | 6.24% |
| 2026-03-31 | 63.200 | 60.700 | -2.800 | -4.41% | 60.400 | 63.830 | 12000 | 7451.787 | 8.28% |
| 2026-03-30 | 59.700 | 63.500 | 3.200 | 5.31% | 59.100 | 63.660 | 14746 | 9144.572 | 10.17% |
| 2026-03-27 | 59.270 | 60.300 | 0.670 | 1.12% | 58.650 | 61.270 | 9556 | 5729.873 | 6.59% |
| 2026-03-26 | 63.570 | 59.630 | -3.860 | -6.08% | 59.280 | 63.800 | 13575 | 8250.043 | 9.36% |
| 2026-03-25 | 62.350 | 63.490 | 1.130 | 1.81% | 62.000 | 64.410 | 11785 | 7462.073 | 8.13% |
| 2026-03-24 | 63.000 | 62.360 | 0.940 | 1.53% | 60.000 | 63.480 | 11616 | 7110.375 | 8.01% |
| 2026-03-23 | 62.600 | 61.420 | -2.790 | -4.35% | 60.660 | 65.500 | 13400 | 8417.520 | 9.24% |
| 2026-03-20 | 66.580 | 64.210 | -1.790 | -2.71% | 64.210 | 69.200 | 17930 | 12033.680 | 13.19% |
| 2026-03-19 | 68.160 | 66.000 | -3.600 | -5.17% | 65.990 | 69.660 | 16759 | 11301.388 | 12.33% |
| 2026-03-18 | 72.500 | 69.600 | -3.880 | -5.28% | 68.340 | 73.600 | 26159 | 18329.902 | 19.25% |
| 2026-03-17 | 71.180 | 73.480 | 2.600 | 3.67% | 68.000 | 75.590 | 35127 | 25268.256 | 25.85% |
| 2026-03-16 | 72.250 | 70.880 | -1.370 | -1.90% | 70.220 | 75.880 | 22051 | 16041.632 | 16.22% |
| 2026-03-13 | 72.530 | 72.250 | -2.950 | -3.92% | 71.160 | 75.000 | 30708 | 22287.020 | 22.59% |
| 2026-03-12 | 65.700 | 75.200 | 8.850 | 13.34% | 64.060 | 76.000 | 50971 | 36555.328 | 37.50% |
| 2026-03-11 | 60.500 | 66.350 | 7.070 | 11.93% | 60.000 | 70.880 | 40528 | 27063.283 | 29.82% |
| 2026-03-10 | 58.980 | 59.280 | 1.080 | 1.86% | 58.730 | 59.700 | 8252 | 4892.837 | 6.07% |
| 2026-03-09 | 60.100 | 58.200 | -1.890 | -3.15% | 57.250 | 60.110 | 10617 | 6175.229 | 7.81% |
| 2026-03-06 | 61.080 | 60.090 | -0.980 | -1.60% | 59.830 | 61.720 | 7120 | 4307.371 | 5.24% |
| 2026-03-05 | 62.170 | 61.070 | -0.780 | -1.26% | 60.610 | 63.500 | 8030 | 4961.077 | 5.91% |
| 2026-03-04 | 60.250 | 61.850 | 1.150 | 1.89% | 59.200 | 62.920 | 11242 | 6939.685 | 8.27% |
| 2026-03-03 | 64.720 | 60.700 | -4.300 | -6.62% | 60.290 | 67.500 | 15855 | 10210.852 | 11.67% |
| 2026-03-02 | 64.060 | 65.000 | -0.600 | -0.91% | 63.560 | 65.500 | 10622 | 6849.501 | 7.82% |
| 2026-02-27 | 69.060 | 65.600 | -4.110 | -5.90% | 64.990 | 69.100 | 19291 | 12763.824 | 14.19% |
| 2026-02-26 | 70.590 | 69.710 | -0.320 | -0.46% | 68.440 | 70.590 | 8894 | 6160.485 | 6.54% |
| 2026-02-25 | 71.500 | 70.030 | -0.800 | -1.13% | 69.540 | 71.500 | 9992 | 6992.605 | 7.35% |
| 2026-02-24 | 69.560 | 70.830 | 2.270 | 3.31% | 69.000 | 72.280 | 15324 | 10833.794 | 11.28% |
| 2026-02-13 | 68.770 | 68.560 | 0.330 | 0.48% | 68.330 | 69.720 | 7436 | 5121.942 | 5.47% |
| 2026-02-12 | 68.980 | 68.230 | -0.430 | -0.63% | 68.200 | 69.580 | 9712 | 6699.579 | 7.15% |
| 2026-02-11 | 69.920 | 68.660 | -1.350 | -1.93% | 68.510 | 70.710 | 10711 | 7418.720 | 7.88% |
| 2026-02-10 | 74.130 | 70.010 | -3.560 | -4.84% | 69.210 | 74.130 | 22100 | 15665.559 | 16.26% |
| 2026-02-09 | 74.500 | 73.570 | 0.070 | 0.10% | 73.000 | 75.000 | 12831 | 9469.433 | 9.44% |
| 2026-02-06 | 75.550 | 73.500 | -3.030 | -3.96% | 73.030 | 76.590 | 15968 | 11767.897 | 11.75% |
| 2026-02-05 | 75.750 | 76.530 | 1.380 | 1.84% | 75.430 | 79.990 | 20262 | 15805.556 | 14.91% |
| 2026-02-04 | 76.250 | 75.150 | -1.150 | -1.51% | 74.000 | 76.250 | 12591 | 9430.567 | 9.26% |
| 2026-02-03 | 73.440 | 76.300 | 2.860 | 3.89% | 73.440 | 76.800 | 15973 | 12081.978 | 11.75% |
| 2026-02-02 | 73.000 | 73.440 | 0.040 | 0.05% | 73.000 | 76.970 | 12563 | 9392.044 | 9.24% |
| 2026-01-30 | 77.210 | 73.400 | -3.310 | -4.31% | 73.400 | 77.870 | 19180 | 14476.400 | 14.11% |
| 2026-01-29 | 76.800 | 76.710 | -0.680 | -0.88% | 75.860 | 78.000 | 15867 | 12204.933 | 11.67% |
| 2026-01-28 | 82.810 | 77.390 | -4.970 | -6.03% | 76.660 | 82.810 | 25906 | 20365.918 | 19.06% |
| 2026-01-27 | 80.920 | 82.360 | -0.240 | -0.29% | 78.000 | 82.920 | 21968 | 17640.848 | 16.16% |
| 2026-01-26 | 90.470 | 82.600 | -8.410 | -9.24% | 82.500 | 90.990 | 33795 | 28983.133 | 24.87% |
| 2026-01-23 | 86.870 | 91.010 | 4.920 | 5.71% | 85.920 | 92.490 | 33449 | 29981.695 | 24.61% |
| 2026-01-22 | 85.600 | 86.090 | -0.030 | -0.03% | 85.600 | 87.580 | 17135 | 14817.992 | 12.61% |
| 2026-01-21 | 87.950 | 86.120 | -2.830 | -3.18% | 85.610 | 89.860 | 21915 | 19150.660 | 16.13% |
| 2026-01-20 | 88.100 | 88.950 | 0.950 | 1.08% | 85.020 | 89.980 | 25509 | 22410.264 | 18.77% |
| 2026-01-19 | 91.200 | 88.000 | -4.370 | -4.73% | 87.080 | 92.470 | 30602 | 27108.943 | 22.52% |
| 2026-01-16 | 92.750 | 92.370 | 1.160 | 1.27% | 88.660 | 95.000 | 32380 | 29715.037 | 23.82% |
| 2026-01-15 | 95.200 | 91.210 | -5.250 | -5.44% | 91.000 | 102.990 | 43070 | 41438.402 | 31.69% |
| 2026-01-14 | 89.000 | 96.460 | 4.860 | 5.31% | 88.420 | 97.500 | 54541 | 50806.633 | 40.13% |
| 2026-01-13 | 85.000 | 91.600 | 5.980 | 6.98% | 84.010 | 99.980 | 61811 | 57915.828 | 45.48% |
| 2026-01-12 | 84.600 | 85.620 | 1.440 | 1.71% | 82.500 | 87.450 | 39989 | 34003.492 | 29.42% |
| 2026-01-09 | 84.390 | 84.180 | -2.580 | -2.97% | 83.000 | 88.550 | 37645 | 32083.066 | 27.70% |
| 2026-01-08 | 85.000 | 86.760 | 1.300 | 1.52% | 83.800 | 91.880 | 46245 | 40682.809 | 34.03% |
| 2026-01-07 | 88.000 | 85.460 | -4.070 | -4.55% | 81.880 | 89.970 | 53184 | 45178.672 | 39.13% |
| 2026-01-06 | 77.720 | 89.530 | 12.280 | 15.90% | 77.460 | 89.600 | 58065 | 49290.875 | 42.72% |
| 2026-01-05 | 80.020 | 77.250 | -2.750 | -3.44% | 76.550 | 81.920 | 38401 | 30233.871 | 28.25% |
| 2025-12-31 | 89.880 | 80.000 | -11.500 | -12.57% | 80.000 | 93.700 | 54059 | 46304.633 | 39.78% |
| 2025-12-30 | 86.000 | 91.500 | 2.900 | 3.27% | 83.330 | 95.000 | 60826 | 54581.426 | 44.75% |
| 2025-12-29 | 77.500 | 88.600 | 11.120 | 14.35% | 77.480 | 95.000 | 70987 | 60446.367 | 52.23% |
| 2025-12-26 | 70.190 | 77.480 | 6.680 | 9.44% | 69.560 | 80.920 | 62088 | 47045.102 | 45.68% |
| 2025-12-25 | 72.000 | 70.800 | -2.100 | -2.88% | 69.000 | 72.960 | 35246 | 24949.854 | 25.93% |
| 2025-12-24 | 72.030 | 72.900 | 1.020 | 1.42% | 71.000 | 73.340 | 30006 | 21685.846 | 22.08% |
| 2025-12-23 | 75.260 | 71.880 | -6.120 | -7.85% | 70.120 | 75.510 | 49921 | 36268.152 | 36.73% |
| 2025-12-22 | 75.450 | 78.000 | 2.780 | 3.70% | 74.410 | 81.680 | 50887 | 39679.391 | 37.44% |
| 2025-12-19 | 81.850 | 75.220 | -6.630 | -8.10% | 75.000 | 83.000 | 55435 | 42727.297 | 40.79% |
| 2025-12-18 | 82.530 | 81.850 | -3.630 | -4.25% | 80.520 | 91.500 | 67324 | 57136.230 | 49.54% |
| 2025-12-17 | 87.000 | 85.480 | -7.950 | -8.51% | 85.000 | 105.000 | 85138 | 79824.320 | 62.64% |
| 2025-12-16 | 75.900 | 93.430 | 19.180 | 25.83% | 69.550 | 96.520 | 84756 | 69383.617 | 62.36% |
| 2025-12-15 | 73.500 | 74.250 | -1.310 | -1.73% | 71.180 | 80.500 | 60474 | 45636.773 | 44.50% |
| 2025-12-12 | 64.010 | 75.560 | 7.360 | 10.79% | 62.080 | 83.550 | 96171 | 68606.219 | 70.76% |
| 2025-12-11 | 55.000 | 68.200 | 14.010 | 25.85% | 54.610 | 70.440 | 103171 | 65813.398 | 75.91% |
| 2025-12-10 | 54.860 | 54.190 | -1.750 | -3.13% | 52.740 | 54.920 | 51674 | 27765.404 | 38.02% |
920091(920091)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。
