• 实时DDX
• 超赢截图
• 个股测评
• 千股千评
• 资金流向
• 股票行情
• 最新消息
• f10资料
• 概念题材
• 十大股东
• 机构持仓
• 大小非
• 财务指标
• 盈利预测
• 业绩预告

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	32.490	32.010	-0.500	-1.54%	31.930	32.730	2366	761.476	1.02%
2026-04-10	32.160	32.510	0.350	1.09%	32.160	32.780	1348	438.230	0.58%
2026-04-09	32.710	32.160	-0.780	-2.37%	32.110	33.090	1356	442.063	0.58%
2026-04-08	32.190	32.940	1.090	3.42%	32.190	32.940	2936	956.547	1.27%
2026-04-07	32.160	31.850	-0.320	-0.99%	31.800	32.240	1392	444.927	0.60%
2026-04-03	33.300	32.170	-0.830	-2.52%	32.120	33.300	1793	583.701	0.77%
2026-04-02	33.110	33.000	-0.110	-0.33%	33.000	33.630	2962	986.341	1.28%
2026-04-01	33.280	33.110	0.160	0.49%	32.980	33.360	1250	414.428	0.54%
2026-03-31	33.190	32.950	0.060	0.18%	32.760	33.330	1682	556.544	0.73%
2026-03-30	32.720	32.890	-0.200	-0.60%	32.620	33.120	922	303.006	0.40%
2026-03-27	32.810	33.090	0.170	0.52%	32.750	33.270	1209	399.732	0.52%
2026-03-26	33.620	32.920	-0.670	-1.99%	32.880	33.890	815	271.841	0.35%
2026-03-25	33.460	33.590	0.130	0.39%	33.120	33.960	1642	552.164	0.71%
2026-03-24	33.110	33.460	0.460	1.39%	32.720	34.000	2509	833.541	1.08%
2026-03-23	35.000	33.000	-2.000	-5.71%	32.690	35.000	4718	1586.810	2.04%
2026-03-20	35.510	35.000	-0.300	-0.85%	35.000	35.600	1866	660.101	0.81%
2026-03-19	36.600	35.300	-1.280	-3.50%	35.300	36.600	4968	1779.083	2.14%
2026-03-18	36.820	36.580	-0.080	-0.22%	36.350	36.820	1720	628.602	0.74%
2026-03-17	36.800	36.660	-0.040	-0.11%	36.650	37.230	4145	1526.527	1.79%
2026-03-16	36.670	36.700	0.000	0.00%	36.600	36.920	1259	462.521	0.54%
2026-03-13	36.800	36.700	-0.100	-0.27%	36.680	37.280	1525	563.431	0.66%
2026-03-12	37.290	36.800	-0.440	-1.18%	36.800	37.290	1228	453.931	0.53%
2026-03-11	37.010	37.240	0.220	0.59%	36.930	37.380	1512	562.305	0.65%
2026-03-10	36.950	37.020	0.300	0.82%	36.670	37.150	1275	471.316	0.55%
2026-03-09	37.210	36.720	-0.680	-1.82%	36.550	37.510	3193	1177.010	1.38%
2026-03-06	37.440	37.400	0.090	0.24%	37.200	37.630	1350	505.517	0.58%
2026-03-05	37.780	37.310	0.040	0.11%	37.220	37.780	1197	448.508	0.52%
2026-03-04	37.400	37.270	-0.160	-0.43%	37.110	37.800	1450	542.773	0.63%
2026-03-03	37.810	37.430	-0.370	-0.98%	37.260	38.060	2908	1093.771	1.25%
2026-03-02	38.000	37.800	-0.520	-1.36%	37.780	38.200	3021	1145.278	1.30%
2026-02-27	38.100	38.320	0.360	0.95%	38.020	38.420	2813	1075.398	1.21%
2026-02-26	37.980	37.960	-0.010	-0.03%	37.950	38.120	1199	455.475	0.52%
2026-02-25	38.120	37.970	-0.030	-0.08%	37.880	38.300	1192	453.890	0.51%
2026-02-24	38.100	38.000	0.210	0.56%	37.860	38.150	1242	471.731	0.54%
2026-02-13	37.870	37.790	-0.070	-0.18%	37.780	38.100	1426	540.302	0.62%
2026-02-12	38.140	37.860	-0.130	-0.34%	37.850	38.140	1295	491.687	0.56%
2026-02-11	38.150	37.990	-0.160	-0.42%	37.980	38.350	1868	712.155	0.81%
2026-02-10	38.070	38.150	-0.040	-0.10%	37.950	38.470	2214	844.387	0.96%
2026-02-09	38.230	38.190	0.280	0.74%	37.870	38.390	2387	908.905	1.03%
2026-02-06	37.850	37.910	-0.020	-0.05%	37.800	38.320	1507	574.966	0.65%
2026-02-05	37.900	37.930	-0.080	-0.21%	37.850	38.390	1572	596.598	0.68%
2026-02-04	38.220	38.010	0.080	0.21%	37.870	38.220	1845	701.291	0.80%
2026-02-03	37.900	37.930	0.240	0.64%	37.810	38.180	1829	693.749	0.79%
2026-02-02	38.650	37.690	-0.910	-2.36%	37.660	38.690	2637	1008.715	1.14%
2026-01-30	39.090	38.600	-0.240	-0.62%	38.160	39.090	3101	1196.821	1.34%
2026-01-29	39.590	38.840	-0.610	-1.55%	38.800	39.900	5266	2068.058	2.27%
2026-01-28	39.240	39.450	0.210	0.54%	39.050	40.130	7614	3011.865	3.28%
2026-01-27	38.860	39.240	0.290	0.74%	38.300	39.460	6707	2611.347	2.89%
2026-01-26	39.190	38.950	-0.050	-0.13%	38.560	39.190	3820	1481.868	1.65%
2026-01-23	38.730	39.000	0.420	1.09%	38.600	39.180	5536	2155.413	2.39%
2026-01-22	38.750	38.580	0.020	0.05%	38.460	38.750	2497	963.492	1.08%
2026-01-21	38.620	38.560	-0.260	-0.67%	38.480	38.910	3910	1511.001	1.69%
2026-01-20	38.730	38.820	0.090	0.23%	38.610	39.000	2931	1136.720	1.26%
2026-01-19	38.650	38.730	0.090	0.23%	38.570	38.980	3379	1308.822	1.46%
2026-01-16	38.870	38.640	-0.180	-0.46%	38.610	38.930	3857	1495.885	1.66%
2026-01-15	39.450	38.820	-0.180	-0.46%	38.560	39.450	4160	1623.935	1.79%
2026-01-14	39.390	39.000	-0.100	-0.26%	38.540	39.390	6717	2616.617	2.90%
2026-01-13	38.890	39.100	0.370	0.96%	38.380	39.700	8114	3182.092	3.50%
2026-01-12	38.220	38.730	0.550	1.44%	38.000	38.850	6840	2630.432	2.95%
2026-01-09	38.330	38.180	-0.030	-0.08%	38.110	38.450	3501	1338.535	1.51%
2026-01-08	38.340	38.210	-0.060	-0.16%	38.120	38.350	3635	1389.266	1.57%
2026-01-07	38.480	38.270	-0.160	-0.42%	38.050	38.740	3343	1284.186	1.44%
2026-01-06	38.250	38.430	0.120	0.31%	38.070	38.490	3512	1346.577	1.52%
2026-01-05	37.780	38.310	0.550	1.46%	37.500	38.360	4304	1633.239	1.86%
2025-12-31	37.880	37.760	-0.220	-0.58%	37.720	38.020	2047	773.796	0.88%
2025-12-30	37.950	37.980	0.000	0.00%	37.760	38.050	2855	1080.307	1.23%
2025-12-29	38.100	37.980	-0.180	-0.47%	37.840	38.110	2206	836.544	0.95%
2025-12-26	38.220	38.160	0.060	0.16%	38.010	38.360	3058	1166.757	1.32%
2025-12-25	37.870	38.100	0.260	0.69%	37.860	38.390	2721	1038.891	1.17%
2025-12-24	37.800	37.840	-0.040	-0.11%	37.750	38.130	2827	1071.711	1.22%
2025-12-23	38.450	37.880	-0.520	-1.35%	37.820	38.530	4068	1549.571	1.75%
2025-12-22	38.390	38.400	-0.100	-0.26%	38.350	38.640	3052	1173.259	1.32%
2025-12-19	38.770	38.500	-0.120	-0.31%	38.280	38.780	3074	1185.459	1.33%
2025-12-18	38.880	38.620	-0.510	-1.30%	38.400	39.150	3633	1408.502	1.57%
2025-12-17	39.000	39.130	0.030	0.08%	38.750	39.580	4813	1885.353	2.08%
2025-12-16	38.560	39.100	0.400	1.03%	38.560	39.310	4971	1938.879	2.14%
2025-12-15	38.980	38.700	-0.180	-0.46%	38.510	39.200	3256	1262.235	1.40%
2025-12-12	38.800	38.880	-0.070	-0.18%	38.170	39.400	5862	2282.140	2.53%
2025-12-11	38.000	38.950	0.860	2.26%	37.850	39.590	9608	3740.270	4.14%
2025-12-10	38.290	38.090	-0.200	-0.52%	37.670	38.800	3769	1439.987	1.63%

    

920112(920112)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。

• 首页
• 沪深DDE
• 上海DDE
• 深圳DDE
• 创板DDE
• 板块DDE
• 超赢决策
• 资金流向
• 新股在线
• 网站导航