| 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 | 19.800 | 19.700 | -0.190 | -0.96% | 19.550 | 19.990 | 7420 | 1465.287 | 1.31% |
| 2026-04-10 | 20.180 | 19.890 | 0.340 | 1.74% | 19.680 | 20.270 | 15140 | 3036.564 | 2.68% |
| 2026-04-09 | 19.710 | 19.550 | -0.490 | -2.45% | 19.540 | 20.080 | 11246 | 2223.835 | 1.99% |
| 2026-04-08 | 19.000 | 20.040 | 1.480 | 7.97% | 19.000 | 20.220 | 19968 | 3953.896 | 3.53% |
| 2026-04-07 | 18.680 | 18.560 | -0.030 | -0.16% | 18.290 | 18.740 | 6817 | 1262.285 | 1.20% |
| 2026-04-03 | 19.510 | 18.590 | -0.920 | -4.72% | 18.590 | 19.700 | 12389 | 2361.833 | 2.19% |
| 2026-04-02 | 20.000 | 19.510 | -0.370 | -1.86% | 19.510 | 20.020 | 7878 | 1556.339 | 1.39% |
| 2026-04-01 | 19.980 | 19.880 | 0.430 | 2.21% | 19.630 | 20.130 | 7115 | 1413.813 | 1.26% |
| 2026-03-31 | 19.900 | 19.450 | -0.360 | -1.82% | 19.410 | 20.170 | 7946 | 1576.629 | 1.40% |
| 2026-03-30 | 19.600 | 19.810 | -0.040 | -0.20% | 19.300 | 19.900 | 8432 | 1656.839 | 1.49% |
| 2026-03-27 | 19.520 | 19.850 | 0.050 | 0.25% | 19.480 | 20.140 | 7183 | 1421.286 | 1.27% |
| 2026-03-26 | 20.660 | 19.800 | -0.880 | -4.26% | 19.690 | 20.800 | 13325 | 2683.592 | 2.35% |
| 2026-03-25 | 20.280 | 20.680 | 0.400 | 1.97% | 20.280 | 20.740 | 9688 | 1995.638 | 1.71% |
| 2026-03-24 | 20.080 | 20.280 | 0.320 | 1.60% | 19.860 | 20.480 | 6616 | 1333.251 | 1.17% |
| 2026-03-23 | 20.650 | 19.960 | -1.120 | -5.31% | 19.680 | 20.990 | 15824 | 3187.888 | 2.80% |
| 2026-03-20 | 21.830 | 21.080 | -0.910 | -4.14% | 21.040 | 22.090 | 12971 | 2790.441 | 2.29% |
| 2026-03-19 | 22.590 | 21.990 | -0.990 | -4.31% | 21.830 | 22.830 | 15194 | 3370.930 | 2.69% |
| 2026-03-18 | 22.640 | 22.980 | 0.370 | 1.64% | 22.580 | 23.160 | 8399 | 1916.600 | 1.48% |
| 2026-03-17 | 23.180 | 22.610 | -0.590 | -2.54% | 22.610 | 23.390 | 10639 | 2444.735 | 1.88% |
| 2026-03-16 | 22.900 | 23.200 | 0.170 | 0.74% | 22.800 | 23.250 | 9012 | 2074.002 | 1.59% |
| 2026-03-13 | 23.760 | 23.030 | -0.730 | -3.07% | 22.960 | 23.760 | 15729 | 3665.617 | 2.78% |
| 2026-03-12 | 24.300 | 23.760 | -0.760 | -3.10% | 23.760 | 24.790 | 19025 | 4606.647 | 3.36% |
| 2026-03-11 | 25.060 | 24.520 | -0.660 | -2.62% | 24.410 | 25.060 | 33194 | 8183.812 | 5.87% |
| 2026-03-10 | 27.500 | 25.180 | -1.020 | -3.89% | 24.800 | 27.880 | 55159 | 14414.874 | 9.75% |
| 2026-03-09 | 23.200 | 26.200 | 2.850 | 12.21% | 22.810 | 26.340 | 66198 | 16711.264 | 11.70% |
| 2026-03-06 | 23.480 | 23.350 | 0.400 | 1.74% | 23.250 | 24.500 | 22975 | 5455.853 | 4.11% |
| 2026-03-05 | 23.210 | 22.950 | 0.030 | 0.13% | 22.600 | 23.460 | 10624 | 2435.145 | 1.90% |
| 2026-03-04 | 22.490 | 22.920 | 0.620 | 2.78% | 22.330 | 23.300 | 14707 | 3373.543 | 2.63% |
| 2026-03-03 | 23.220 | 22.300 | -0.900 | -3.88% | 22.270 | 23.510 | 13663 | 3137.005 | 2.44% |
| 2026-03-02 | 24.000 | 23.200 | -1.550 | -6.26% | 23.010 | 24.600 | 25391 | 5952.946 | 4.54% |
| 2026-02-27 | 24.790 | 24.750 | -0.230 | -0.92% | 24.660 | 25.330 | 14056 | 3503.126 | 2.51% |
| 2026-02-26 | 25.030 | 24.980 | 0.020 | 0.08% | 24.880 | 25.280 | 10352 | 2596.537 | 1.85% |
| 2026-02-25 | 25.390 | 24.960 | -0.440 | -1.73% | 24.920 | 25.760 | 16029 | 4019.536 | 2.86% |
| 2026-02-24 | 25.300 | 25.400 | 0.320 | 1.28% | 25.050 | 25.750 | 12534 | 3166.836 | 2.24% |
| 2026-02-13 | 25.400 | 25.080 | -0.320 | -1.26% | 25.040 | 26.200 | 20720 | 5297.481 | 3.70% |
| 2026-02-12 | 25.430 | 25.400 | -0.360 | -1.40% | 25.400 | 26.190 | 23117 | 5951.935 | 4.13% |
| 2026-02-11 | 25.990 | 25.760 | -0.590 | -2.24% | 25.730 | 26.850 | 35486 | 9250.516 | 6.34% |
| 2026-02-10 | 25.030 | 26.350 | 1.630 | 6.59% | 24.940 | 28.000 | 57827 | 15473.283 | 10.33% |
| 2026-02-09 | 24.160 | 24.720 | 0.960 | 4.04% | 24.110 | 25.000 | 17005 | 4170.765 | 3.04% |
| 2026-02-06 | 23.680 | 23.760 | -0.190 | -0.79% | 23.610 | 24.150 | 11099 | 2656.264 | 1.98% |
| 2026-02-05 | 24.190 | 23.950 | -0.330 | -1.36% | 23.950 | 24.440 | 10642 | 2573.821 | 1.90% |
| 2026-02-04 | 25.050 | 24.280 | -0.840 | -3.34% | 24.230 | 25.110 | 17324 | 4252.599 | 3.10% |
| 2026-02-03 | 24.800 | 25.120 | 0.620 | 2.53% | 24.580 | 25.230 | 13662 | 3406.013 | 2.44% |
| 2026-02-02 | 24.730 | 24.500 | -0.230 | -0.93% | 24.400 | 25.000 | 11132 | 2750.490 | 1.99% |
| 2026-01-30 | 25.510 | 24.730 | -0.900 | -3.51% | 24.730 | 26.000 | 22768 | 5738.664 | 4.07% |
| 2026-01-29 | 25.270 | 25.630 | 0.170 | 0.67% | 24.800 | 26.850 | 32707 | 8561.936 | 5.85% |
| 2026-01-28 | 26.090 | 25.460 | -0.540 | -2.08% | 25.380 | 26.480 | 15921 | 4107.945 | 2.85% |
| 2026-01-27 | 26.110 | 26.000 | -0.060 | -0.23% | 25.500 | 26.470 | 16587 | 4298.650 | 2.96% |
| 2026-01-26 | 27.030 | 26.060 | -0.860 | -3.19% | 25.690 | 27.190 | 24455 | 6423.114 | 4.37% |
| 2026-01-23 | 26.460 | 26.920 | 0.460 | 1.74% | 26.460 | 27.500 | 29822 | 8058.643 | 5.33% |
| 2026-01-22 | 26.020 | 26.460 | 0.460 | 1.77% | 25.990 | 26.520 | 20533 | 5404.004 | 3.67% |
| 2026-01-21 | 25.930 | 26.000 | -0.290 | -1.10% | 25.810 | 26.690 | 24316 | 6371.868 | 4.35% |
| 2026-01-20 | 27.450 | 26.290 | -0.320 | -1.20% | 25.920 | 27.680 | 32858 | 8796.547 | 5.87% |
| 2026-01-19 | 26.600 | 26.610 | -0.020 | -0.08% | 26.150 | 26.950 | 18136 | 4821.642 | 3.24% |
| 2026-01-16 | 27.480 | 26.630 | -1.110 | -4.00% | 26.410 | 28.000 | 40792 | 11000.992 | 7.29% |
| 2026-01-15 | 29.960 | 27.740 | -3.140 | -10.17% | 27.520 | 29.960 | 63631 | 18068.770 | 11.37% |
| 2026-01-14 | 27.300 | 30.880 | 2.800 | 9.97% | 27.300 | 32.000 | 97933 | 29687.898 | 17.50% |
| 2026-01-13 | 32.500 | 28.080 | -2.750 | -8.92% | 27.650 | 32.660 | 82514 | 24506.246 | 14.75% |
| 2026-01-12 | 28.780 | 30.830 | 3.180 | 11.50% | 27.600 | 33.100 | 104197 | 31298.633 | 18.62% |
| 2026-01-09 | 25.830 | 27.650 | 1.720 | 6.63% | 25.760 | 28.510 | 91568 | 24989.854 | 16.36% |
| 2026-01-08 | 25.250 | 25.930 | 0.760 | 3.02% | 25.170 | 27.300 | 67513 | 17672.934 | 12.07% |
| 2026-01-07 | 26.200 | 25.170 | -1.540 | -5.77% | 25.110 | 26.800 | 61217 | 15796.088 | 10.94% |
| 2026-01-06 | 25.600 | 26.710 | 0.200 | 0.75% | 25.330 | 26.790 | 81354 | 21154.141 | 14.54% |
| 2026-01-05 | 26.500 | 26.510 | -2.450 | -8.46% | 25.060 | 27.760 | 114937 | 29999.012 | 20.54% |
| 2025-12-31 | 22.450 | 28.960 | 5.780 | 24.94% | 22.450 | 30.130 | 150717 | 41186.680 | 26.94% |
| 2025-12-30 | 23.000 | 23.180 | 1.220 | 5.56% | 23.000 | 24.380 | 49270 | 11660.409 | 8.81% |
| 2025-12-29 | 22.290 | 21.960 | -0.330 | -1.48% | 21.950 | 22.450 | 7004 | 1545.724 | 1.25% |
| 2025-12-26 | 22.500 | 22.290 | -0.080 | -0.36% | 22.230 | 22.530 | 6808 | 1521.567 | 1.22% |
| 2025-12-25 | 22.260 | 22.370 | 0.060 | 0.27% | 22.260 | 22.650 | 7323 | 1643.144 | 1.31% |
| 2025-12-24 | 22.290 | 22.310 | 0.150 | 0.68% | 22.140 | 22.570 | 6210 | 1387.448 | 1.11% |
| 2025-12-23 | 22.840 | 22.160 | -0.680 | -2.98% | 22.030 | 23.300 | 12548 | 2817.461 | 2.24% |
| 2025-12-22 | 22.870 | 22.840 | -0.030 | -0.13% | 22.830 | 23.230 | 10532 | 2413.444 | 1.88% |
| 2025-12-19 | 22.610 | 22.870 | 0.270 | 1.19% | 22.610 | 23.300 | 12003 | 2758.450 | 2.15% |
| 2025-12-18 | 22.900 | 22.600 | -0.510 | -2.21% | 22.590 | 23.050 | 10751 | 2446.050 | 1.92% |
| 2025-12-17 | 22.700 | 23.110 | 0.130 | 0.57% | 22.520 | 23.590 | 19152 | 4404.056 | 3.42% |
| 2025-12-16 | 22.660 | 22.980 | 0.480 | 2.13% | 22.620 | 23.520 | 23995 | 5566.210 | 4.29% |
| 2025-12-15 | 22.400 | 22.500 | 0.030 | 0.13% | 22.240 | 22.890 | 9095 | 2049.601 | 1.63% |
| 2025-12-12 | 22.480 | 22.470 | -0.080 | -0.35% | 22.210 | 23.010 | 12802 | 2898.493 | 2.29% |
| 2025-12-11 | 21.760 | 22.550 | 0.730 | 3.35% | 21.400 | 23.270 | 22689 | 5094.824 | 4.05% |
| 2025-12-10 | 21.910 | 21.820 | -0.090 | -0.41% | 21.430 | 22.140 | 10345 | 2240.430 | 1.85% |
920130(920130)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。
