| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | 10.100 | 10.250 | 0.150 | 1.49% | 10.000 | 10.330 | 5758 | 583.192 | 0.91% |
| 2026-04-13 | 10.130 | 10.100 | -0.030 | -0.30% | 10.010 | 10.250 | 6864 | 694.278 | 1.08% |
| 2026-04-10 | 10.070 | 10.130 | 0.060 | 0.60% | 10.070 | 10.290 | 5083 | 518.221 | 0.80% |
| 2026-04-09 | 10.370 | 10.070 | -0.370 | -3.54% | 9.980 | 10.430 | 8267 | 842.507 | 1.31% |
| 2026-04-08 | 10.290 | 10.440 | 0.440 | 4.40% | 10.120 | 10.450 | 9718 | 996.691 | 1.54% |
| 2026-04-07 | 9.790 | 10.000 | 0.190 | 1.94% | 9.710 | 10.020 | 7833 | 774.956 | 1.24% |
| 2026-04-03 | 10.150 | 9.810 | -0.380 | -3.73% | 9.760 | 10.210 | 9465 | 942.558 | 1.50% |
| 2026-04-02 | 10.090 | 10.190 | 0.140 | 1.39% | 9.940 | 10.540 | 14862 | 1531.266 | 2.35% |
| 2026-04-01 | 9.850 | 10.050 | 0.320 | 3.29% | 9.830 | 10.190 | 11276 | 1126.799 | 1.78% |
| 2026-03-31 | 9.790 | 9.730 | -0.030 | -0.31% | 9.670 | 9.980 | 5561 | 546.502 | 0.88% |
| 2026-03-30 | 9.910 | 9.760 | -0.190 | -1.91% | 9.610 | 9.980 | 9201 | 902.291 | 1.45% |
| 2026-03-27 | 10.000 | 9.950 | 0.070 | 0.71% | 9.790 | 10.100 | 8061 | 799.603 | 1.27% |
| 2026-03-26 | 9.930 | 9.880 | -0.070 | -0.70% | 9.840 | 10.300 | 9323 | 934.817 | 1.47% |
| 2026-03-25 | 10.080 | 9.950 | 0.020 | 0.20% | 9.880 | 10.200 | 5651 | 565.950 | 0.89% |
| 2026-03-24 | 9.720 | 9.930 | 0.320 | 3.33% | 9.600 | 10.000 | 6312 | 619.336 | 1.00% |
| 2026-03-23 | 10.020 | 9.610 | -0.520 | -5.13% | 9.610 | 10.100 | 12359 | 1219.449 | 1.95% |
| 2026-03-20 | 10.250 | 10.130 | -0.160 | -1.55% | 10.120 | 10.520 | 6212 | 640.609 | 0.98% |
| 2026-03-19 | 10.620 | 10.290 | -0.330 | -3.11% | 10.070 | 10.630 | 7137 | 736.608 | 1.13% |
| 2026-03-18 | 10.800 | 10.620 | -0.180 | -1.67% | 10.530 | 10.890 | 7203 | 768.856 | 1.14% |
| 2026-03-17 | 11.060 | 10.800 | -0.200 | -1.82% | 10.710 | 11.110 | 7472 | 813.878 | 1.18% |
| 2026-03-16 | 11.320 | 11.000 | -0.290 | -2.57% | 10.950 | 11.320 | 7128 | 788.274 | 1.13% |
| 2026-03-13 | 11.290 | 11.290 | 0.000 | 0.00% | 11.150 | 11.400 | 3740 | 421.350 | 0.59% |
| 2026-03-12 | 11.470 | 11.290 | -0.180 | -1.57% | 11.240 | 11.470 | 6834 | 774.268 | 1.08% |
| 2026-03-11 | 11.550 | 11.470 | -0.070 | -0.61% | 11.380 | 11.760 | 8000 | 923.744 | 1.26% |
| 2026-03-10 | 11.480 | 11.540 | 0.070 | 0.61% | 11.360 | 11.640 | 4655 | 535.586 | 0.74% |
| 2026-03-09 | 11.730 | 11.470 | -0.260 | -2.22% | 11.370 | 11.770 | 6522 | 752.513 | 1.03% |
| 2026-03-06 | 11.620 | 11.730 | 0.050 | 0.43% | 11.510 | 11.750 | 3986 | 465.409 | 0.63% |
| 2026-03-05 | 11.510 | 11.680 | 0.210 | 1.83% | 11.470 | 11.730 | 4724 | 548.815 | 0.75% |
| 2026-03-04 | 11.590 | 11.470 | -0.210 | -1.80% | 11.330 | 11.720 | 6597 | 761.039 | 1.04% |
| 2026-03-03 | 11.470 | 11.680 | 0.190 | 1.65% | 11.450 | 11.830 | 13911 | 1618.862 | 2.20% |
| 2026-03-02 | 11.700 | 11.490 | -0.270 | -2.30% | 11.220 | 11.700 | 9939 | 1136.564 | 1.57% |
| 2026-02-27 | 11.990 | 11.760 | -0.250 | -2.08% | 11.710 | 12.000 | 11343 | 1336.251 | 1.79% |
| 2026-02-26 | 12.160 | 12.010 | -0.150 | -1.23% | 11.890 | 12.190 | 8415 | 1008.942 | 1.33% |
| 2026-02-25 | 12.180 | 12.160 | 0.040 | 0.33% | 12.050 | 12.320 | 5130 | 624.212 | 0.81% |
| 2026-02-24 | 12.050 | 12.120 | 0.160 | 1.34% | 11.910 | 12.200 | 7347 | 885.623 | 1.16% |
| 2026-02-13 | 12.030 | 11.960 | -0.040 | -0.33% | 11.880 | 12.150 | 5247 | 630.532 | 0.83% |
| 2026-02-12 | 12.160 | 12.000 | -0.120 | -0.99% | 11.940 | 12.190 | 7580 | 913.635 | 1.20% |
| 2026-02-11 | 12.280 | 12.120 | -0.160 | -1.30% | 12.110 | 12.390 | 7784 | 954.129 | 1.23% |
| 2026-02-10 | 12.270 | 12.280 | -0.070 | -0.57% | 12.200 | 12.420 | 10817 | 1331.709 | 1.71% |
| 2026-02-09 | 12.150 | 12.350 | 0.280 | 2.32% | 12.150 | 12.850 | 19797 | 2490.354 | 3.13% |
| 2026-02-06 | 12.030 | 12.070 | 0.000 | 0.00% | 11.960 | 12.480 | 12015 | 1470.247 | 1.90% |
| 2026-02-05 | 12.270 | 12.070 | -0.260 | -2.11% | 12.050 | 12.360 | 7173 | 873.266 | 1.13% |
| 2026-02-04 | 12.400 | 12.330 | -0.060 | -0.48% | 12.290 | 12.690 | 12227 | 1526.879 | 1.93% |
| 2026-02-03 | 12.160 | 12.390 | 0.270 | 2.23% | 12.010 | 12.600 | 9465 | 1168.244 | 1.50% |
| 2026-02-02 | 12.470 | 12.120 | -0.370 | -2.96% | 11.800 | 12.490 | 9314 | 1135.379 | 1.47% |
| 2026-01-30 | 12.650 | 12.490 | -0.140 | -1.11% | 12.330 | 12.760 | 10852 | 1361.228 | 1.72% |
| 2026-01-29 | 12.710 | 12.630 | -0.120 | -0.94% | 12.530 | 13.000 | 9616 | 1229.058 | 1.52% |
| 2026-01-28 | 12.890 | 12.750 | -0.170 | -1.32% | 12.700 | 13.170 | 10617 | 1371.490 | 1.68% |
| 2026-01-27 | 12.950 | 12.920 | -0.060 | -0.46% | 12.490 | 13.280 | 25695 | 3302.092 | 4.06% |
| 2026-01-26 | 13.190 | 12.980 | -0.230 | -1.74% | 12.800 | 13.600 | 28050 | 3693.811 | 4.43% |
| 2026-01-23 | 12.860 | 13.210 | 0.410 | 3.20% | 12.860 | 13.660 | 37151 | 4970.410 | 5.87% |
| 2026-01-22 | 12.490 | 12.800 | 0.330 | 2.65% | 12.450 | 12.900 | 14731 | 1870.350 | 2.33% |
| 2026-01-21 | 12.450 | 12.470 | -0.010 | -0.08% | 12.370 | 12.620 | 8919 | 1115.915 | 1.41% |
| 2026-01-20 | 12.430 | 12.480 | 0.040 | 0.32% | 12.340 | 12.650 | 10761 | 1340.243 | 1.70% |
| 2026-01-19 | 12.540 | 12.440 | -0.050 | -0.40% | 12.330 | 12.540 | 7453 | 928.035 | 1.18% |
| 2026-01-16 | 12.480 | 12.490 | 0.040 | 0.32% | 12.460 | 12.910 | 11471 | 1450.932 | 1.81% |
| 2026-01-15 | 12.700 | 12.450 | -0.290 | -2.28% | 12.410 | 12.720 | 8716 | 1093.579 | 1.38% |
| 2026-01-14 | 12.530 | 12.740 | 0.230 | 1.84% | 12.330 | 12.810 | 21899 | 2754.010 | 3.46% |
| 2026-01-13 | 12.590 | 12.510 | -0.060 | -0.48% | 12.400 | 12.840 | 19265 | 2429.396 | 3.05% |
| 2026-01-12 | 12.360 | 12.570 | 0.230 | 1.86% | 12.340 | 12.680 | 24645 | 3087.618 | 3.90% |
| 2026-01-09 | 12.430 | 12.340 | -0.080 | -0.64% | 12.060 | 12.550 | 18998 | 2344.529 | 3.00% |
| 2026-01-08 | 11.940 | 12.420 | 0.560 | 4.72% | 11.840 | 12.440 | 23632 | 2881.224 | 3.74% |
| 2026-01-07 | 11.900 | 11.860 | 0.010 | 0.08% | 11.770 | 12.080 | 10634 | 1266.692 | 1.68% |
| 2026-01-06 | 11.670 | 11.850 | 0.210 | 1.80% | 11.610 | 11.940 | 10273 | 1210.038 | 1.62% |
| 2026-01-05 | 11.660 | 11.640 | 0.070 | 0.61% | 11.530 | 11.680 | 7099 | 825.459 | 1.12% |
| 2025-12-31 | 11.580 | 11.570 | 0.070 | 0.61% | 11.460 | 11.610 | 4511 | 519.620 | 0.71% |
| 2025-12-30 | 11.550 | 11.500 | -0.070 | -0.61% | 11.390 | 11.650 | 7297 | 839.885 | 1.15% |
| 2025-12-29 | 11.860 | 11.570 | -0.270 | -2.28% | 11.520 | 11.900 | 8902 | 1037.761 | 1.41% |
| 2025-12-26 | 11.920 | 11.840 | -0.080 | -0.67% | 11.770 | 12.030 | 7890 | 938.872 | 1.25% |
| 2025-12-25 | 11.960 | 11.920 | -0.040 | -0.33% | 11.870 | 12.110 | 8253 | 987.039 | 1.30% |
| 2025-12-24 | 11.930 | 11.960 | 0.040 | 0.34% | 11.860 | 11.970 | 5643 | 672.231 | 0.89% |
| 2025-12-23 | 12.340 | 11.920 | -0.410 | -3.33% | 11.900 | 12.340 | 8816 | 1063.933 | 1.39% |
| 2025-12-22 | 12.170 | 12.330 | 0.140 | 1.15% | 12.110 | 12.360 | 8855 | 1086.141 | 1.40% |
| 2025-12-19 | 12.050 | 12.190 | 0.110 | 0.91% | 12.030 | 12.250 | 10388 | 1264.722 | 1.64% |
| 2025-12-18 | 12.110 | 12.080 | -0.060 | -0.49% | 12.010 | 12.230 | 10329 | 1251.380 | 1.63% |
| 2025-12-17 | 11.990 | 12.140 | 0.140 | 1.17% | 11.910 | 12.200 | 16041 | 1941.278 | 2.54% |
| 2025-12-16 | 11.930 | 12.000 | 0.060 | 0.50% | 11.930 | 12.250 | 15058 | 1821.294 | 2.38% |
| 2025-12-15 | 11.920 | 11.940 | 0.050 | 0.42% | 11.890 | 12.150 | 10864 | 1302.403 | 1.72% |
| 2025-12-12 | 11.850 | 11.890 | 0.040 | 0.34% | 11.620 | 12.200 | 13106 | 1568.099 | 2.07% |
| 2025-12-11 | 11.520 | 11.850 | 0.340 | 2.95% | 11.350 | 12.160 | 16000 | 1902.322 | 2.53% |
920149(920149)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。
