| 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 | 16.460 | 17.400 | 1.440 | 9.02% | 16.180 | 17.540 | 82235 | 13914.502 | 21.56% |
| 2026-04-10 | 15.910 | 15.960 | 0.070 | 0.44% | 15.730 | 16.080 | 24526 | 3903.911 | 6.43% |
| 2026-04-09 | 16.350 | 15.890 | -0.390 | -2.40% | 15.820 | 16.370 | 30408 | 4866.012 | 7.97% |
| 2026-04-08 | 16.000 | 16.280 | 0.320 | 2.01% | 15.350 | 16.530 | 55397 | 8928.613 | 14.52% |
| 2026-04-07 | 15.580 | 15.960 | 0.330 | 2.11% | 15.390 | 16.150 | 31258 | 4941.001 | 8.20% |
| 2026-04-03 | 16.510 | 15.630 | -0.950 | -5.73% | 15.620 | 16.570 | 46251 | 7383.375 | 12.13% |
| 2026-04-02 | 16.010 | 16.580 | 0.600 | 3.75% | 16.000 | 16.800 | 55593 | 9158.798 | 14.58% |
| 2026-04-01 | 15.950 | 15.980 | 0.070 | 0.44% | 15.910 | 16.250 | 27187 | 4359.440 | 7.13% |
| 2026-03-31 | 16.800 | 15.910 | -0.780 | -4.67% | 15.910 | 16.880 | 55243 | 8942.569 | 14.48% |
| 2026-03-30 | 17.310 | 16.690 | -0.280 | -1.65% | 16.640 | 17.600 | 45319 | 7717.652 | 11.88% |
| 2026-03-27 | 17.230 | 16.970 | -0.260 | -1.51% | 16.780 | 17.230 | 32635 | 5544.982 | 8.56% |
| 2026-03-26 | 16.960 | 17.230 | 0.210 | 1.23% | 16.510 | 17.490 | 51260 | 8732.242 | 13.44% |
| 2026-03-25 | 16.880 | 17.020 | -0.030 | -0.18% | 16.360 | 17.060 | 43794 | 7328.200 | 11.48% |
| 2026-03-24 | 16.690 | 17.050 | -0.140 | -0.81% | 16.600 | 17.170 | 45287 | 7642.269 | 11.87% |
| 2026-03-23 | 18.010 | 17.190 | -0.810 | -4.50% | 16.700 | 18.280 | 59636 | 10359.998 | 15.64% |
| 2026-03-20 | 18.100 | 18.000 | -1.200 | -6.25% | 17.760 | 18.370 | 73896 | 13305.857 | 19.38% |
| 2026-03-19 | 18.400 | 19.200 | 1.470 | 8.29% | 18.370 | 19.800 | 121111 | 22895.783 | 31.75% |
| 2026-03-18 | 18.380 | 17.730 | -0.850 | -4.57% | 17.570 | 18.490 | 58641 | 10465.687 | 15.38% |
| 2026-03-17 | 19.430 | 18.580 | -0.740 | -3.83% | 18.100 | 19.460 | 81764 | 15258.245 | 21.44% |
| 2026-03-16 | 19.800 | 19.320 | -0.460 | -2.33% | 18.820 | 20.280 | 59466 | 11579.016 | 15.59% |
| 2026-03-13 | 20.650 | 19.780 | -0.150 | -0.75% | 19.110 | 21.270 | 68517 | 13732.299 | 17.96% |
| 2026-03-12 | 21.300 | 19.930 | -1.340 | -6.30% | 19.870 | 22.220 | 107238 | 22396.580 | 28.12% |
| 2026-03-11 | 19.440 | 21.270 | 1.890 | 9.75% | 19.250 | 21.670 | 102475 | 21074.084 | 26.87% |
| 2026-03-10 | 18.350 | 19.380 | -0.910 | -4.48% | 18.100 | 20.000 | 108174 | 20497.553 | 28.36% |
| 2026-03-09 | 22.890 | 20.290 | -0.300 | -1.46% | 20.000 | 24.350 | 145718 | 32539.297 | 38.21% |
| 2026-03-06 | 20.780 | 20.590 | -0.650 | -3.06% | 20.510 | 22.900 | 112915 | 24524.033 | 29.61% |
| 2026-03-05 | 19.100 | 21.240 | 0.940 | 4.63% | 19.010 | 24.580 | 164018 | 34983.090 | 43.00% |
| 2026-03-04 | 21.990 | 20.300 | -3.490 | -14.67% | 17.220 | 22.850 | 164587 | 33330.387 | 43.15% |
| 2026-03-03 | 18.520 | 23.790 | 5.490 | 30.00% | 18.510 | 23.790 | 224482 | 48346.496 | 58.86% |
| 2026-03-02 | 17.500 | 18.300 | 1.960 | 12.00% | 16.920 | 18.990 | 166373 | 29857.719 | 43.62% |
| 2026-02-27 | 16.480 | 16.340 | 0.320 | 2.00% | 16.120 | 16.580 | 23471 | 3833.674 | 6.15% |
| 2026-02-26 | 16.290 | 16.020 | -0.140 | -0.87% | 15.980 | 16.290 | 11072 | 1776.044 | 2.90% |
| 2026-02-25 | 16.230 | 16.160 | -0.100 | -0.62% | 16.070 | 16.420 | 16254 | 2636.403 | 4.26% |
| 2026-02-24 | 15.900 | 16.260 | 0.500 | 3.17% | 15.900 | 16.270 | 25114 | 4050.938 | 6.58% |
| 2026-02-13 | 15.820 | 15.760 | -0.030 | -0.19% | 15.710 | 15.910 | 8163 | 1290.076 | 2.14% |
| 2026-02-12 | 15.950 | 15.790 | -0.050 | -0.32% | 15.730 | 15.950 | 10874 | 1721.962 | 2.85% |
| 2026-02-11 | 15.910 | 15.840 | -0.070 | -0.44% | 15.810 | 16.010 | 8533 | 1354.814 | 2.24% |
| 2026-02-10 | 16.250 | 15.910 | -0.150 | -0.93% | 15.880 | 16.250 | 11261 | 1799.343 | 2.95% |
| 2026-02-09 | 16.020 | 16.060 | 0.020 | 0.12% | 16.010 | 16.150 | 13184 | 2117.022 | 3.46% |
| 2026-02-06 | 15.810 | 16.040 | 0.100 | 0.63% | 15.740 | 16.200 | 13253 | 2124.773 | 3.48% |
| 2026-02-05 | 16.270 | 15.940 | -0.360 | -2.21% | 15.910 | 16.360 | 19951 | 3212.166 | 5.23% |
| 2026-02-04 | 15.930 | 16.300 | 0.430 | 2.71% | 15.830 | 16.680 | 33856 | 5541.857 | 8.88% |
| 2026-02-03 | 15.960 | 15.870 | 0.090 | 0.57% | 15.710 | 15.990 | 18424 | 2915.505 | 4.83% |
| 2026-02-02 | 16.420 | 15.780 | -0.840 | -5.05% | 15.700 | 16.450 | 29523 | 4735.072 | 7.74% |
| 2026-01-30 | 17.160 | 16.620 | -0.480 | -2.81% | 16.600 | 17.580 | 38847 | 6596.584 | 10.19% |
| 2026-01-29 | 17.410 | 17.100 | 0.080 | 0.47% | 16.810 | 17.410 | 43652 | 7481.417 | 11.45% |
| 2026-01-28 | 17.200 | 17.020 | 0.290 | 1.73% | 16.750 | 17.590 | 53993 | 9273.101 | 14.16% |
| 2026-01-27 | 17.000 | 16.730 | -0.370 | -2.16% | 16.480 | 17.000 | 32519 | 5424.595 | 8.53% |
| 2026-01-26 | 16.720 | 17.100 | 0.220 | 1.30% | 16.610 | 17.600 | 49321 | 8427.332 | 12.93% |
| 2026-01-23 | 16.800 | 16.880 | -0.040 | -0.24% | 16.730 | 17.180 | 34187 | 5776.685 | 8.96% |
| 2026-01-22 | 16.400 | 16.920 | 0.560 | 3.42% | 16.330 | 17.190 | 58242 | 9831.980 | 15.27% |
| 2026-01-21 | 16.540 | 16.360 | 0.080 | 0.49% | 16.340 | 16.660 | 22400 | 3696.018 | 5.87% |
| 2026-01-20 | 16.500 | 16.280 | 0.000 | 0.00% | 16.200 | 16.550 | 15046 | 2461.694 | 3.94% |
| 2026-01-19 | 16.400 | 16.280 | -0.120 | -0.73% | 16.150 | 16.440 | 17258 | 2811.142 | 4.52% |
| 2026-01-16 | 16.160 | 16.400 | 0.280 | 1.74% | 16.120 | 16.430 | 17520 | 2849.685 | 4.59% |
| 2026-01-15 | 16.300 | 16.120 | -0.210 | -1.29% | 16.080 | 16.520 | 21374 | 3478.004 | 5.60% |
| 2026-01-14 | 16.650 | 16.330 | -0.220 | -1.33% | 16.160 | 16.690 | 32820 | 5395.560 | 8.61% |
| 2026-01-13 | 16.390 | 16.550 | 0.260 | 1.60% | 16.160 | 16.750 | 37880 | 6256.161 | 9.93% |
| 2026-01-12 | 16.110 | 16.290 | 0.190 | 1.18% | 15.950 | 16.390 | 28710 | 4645.054 | 7.53% |
| 2026-01-09 | 16.020 | 16.100 | -0.020 | -0.12% | 15.980 | 16.330 | 23607 | 3805.317 | 6.19% |
| 2026-01-08 | 15.760 | 16.120 | 0.510 | 3.27% | 15.650 | 16.500 | 37685 | 6087.725 | 9.88% |
| 2026-01-07 | 15.750 | 15.610 | -0.140 | -0.89% | 15.580 | 15.890 | 14536 | 2285.961 | 3.81% |
| 2026-01-06 | 15.550 | 15.750 | 0.200 | 1.29% | 15.540 | 15.750 | 14983 | 2347.980 | 3.93% |
| 2026-01-05 | 15.460 | 15.550 | 0.180 | 1.17% | 15.460 | 15.650 | 10839 | 1684.159 | 2.84% |
| 2025-12-31 | 15.530 | 15.370 | -0.100 | -0.65% | 15.370 | 15.590 | 10873 | 1681.249 | 2.85% |
| 2025-12-30 | 15.660 | 15.470 | -0.180 | -1.15% | 15.470 | 15.730 | 11674 | 1821.276 | 3.06% |
| 2025-12-29 | 15.900 | 15.650 | -0.190 | -1.20% | 15.640 | 15.900 | 14370 | 2260.393 | 3.77% |
| 2025-12-26 | 15.850 | 15.840 | -0.010 | -0.06% | 15.650 | 16.100 | 20685 | 3273.532 | 5.42% |
| 2025-12-25 | 15.760 | 15.850 | 0.090 | 0.57% | 15.630 | 16.050 | 15089 | 2389.526 | 3.96% |
| 2025-12-24 | 15.620 | 15.760 | 0.170 | 1.09% | 15.520 | 15.880 | 11720 | 1842.022 | 3.07% |
| 2025-12-23 | 16.100 | 15.590 | -0.490 | -3.05% | 15.500 | 16.180 | 23775 | 3741.571 | 6.23% |
| 2025-12-22 | 16.400 | 16.080 | -0.200 | -1.23% | 16.020 | 16.400 | 18894 | 3043.004 | 4.95% |
| 2025-12-19 | 16.180 | 16.280 | 0.020 | 0.12% | 16.160 | 16.480 | 17648 | 2886.854 | 4.63% |
| 2025-12-18 | 16.400 | 16.260 | -0.160 | -0.97% | 16.170 | 16.530 | 19381 | 3167.210 | 5.08% |
| 2025-12-17 | 16.680 | 16.420 | -0.180 | -1.08% | 16.320 | 17.220 | 41419 | 6925.587 | 10.86% |
| 2025-12-16 | 16.100 | 16.600 | 0.300 | 1.84% | 16.080 | 16.790 | 39608 | 6549.292 | 10.39% |
| 2025-12-15 | 16.070 | 16.300 | 0.130 | 0.80% | 16.070 | 16.690 | 21067 | 3457.345 | 5.52% |
| 2025-12-12 | 16.280 | 16.170 | -0.130 | -0.80% | 16.050 | 16.800 | 33678 | 5531.351 | 8.83% |
| 2025-12-11 | 15.760 | 16.300 | 0.560 | 3.56% | 15.540 | 16.790 | 48051 | 7807.146 | 12.60% |
| 2025-12-10 | 15.580 | 15.740 | 0.170 | 1.09% | 15.350 | 15.740 | 14820 | 2298.976 | 3.89% |
920158(920158)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。
