| 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 | 39.300 | 39.170 | -0.220 | -0.56% | 38.630 | 39.380 | 10232 | 3983.031 | 7.11% |
| 2026-04-10 | 39.020 | 39.390 | 0.380 | 0.97% | 38.830 | 39.880 | 10989 | 4330.673 | 7.63% |
| 2026-04-09 | 39.960 | 39.010 | -1.170 | -2.91% | 38.970 | 39.960 | 11704 | 4596.509 | 8.13% |
| 2026-04-08 | 38.950 | 40.180 | 0.460 | 1.16% | 38.400 | 40.320 | 17832 | 7073.791 | 12.38% |
| 2026-04-07 | 38.990 | 39.720 | 0.650 | 1.66% | 38.150 | 40.100 | 14944 | 5855.311 | 10.38% |
| 2026-04-03 | 41.850 | 39.070 | -2.540 | -6.10% | 38.740 | 41.850 | 22010 | 8706.131 | 15.29% |
| 2026-04-02 | 42.000 | 41.610 | -0.450 | -1.07% | 41.500 | 42.630 | 12599 | 5296.474 | 8.75% |
| 2026-04-01 | 42.280 | 42.060 | 0.140 | 0.33% | 41.400 | 42.470 | 13064 | 5459.383 | 9.07% |
| 2026-03-31 | 43.200 | 41.920 | -1.920 | -4.38% | 41.560 | 43.580 | 19089 | 8047.534 | 13.26% |
| 2026-03-30 | 42.870 | 43.840 | 1.340 | 3.15% | 42.500 | 44.540 | 26783 | 11688.844 | 18.60% |
| 2026-03-27 | 40.700 | 42.500 | 1.590 | 3.89% | 40.190 | 43.770 | 24523 | 10444.307 | 17.03% |
| 2026-03-26 | 42.640 | 40.910 | -1.550 | -3.65% | 40.860 | 42.790 | 18126 | 7560.149 | 12.59% |
| 2026-03-25 | 41.950 | 42.460 | 0.260 | 0.62% | 41.510 | 42.610 | 16600 | 6988.006 | 11.53% |
| 2026-03-24 | 43.210 | 42.200 | -0.800 | -1.86% | 40.860 | 43.430 | 23405 | 9774.726 | 16.25% |
| 2026-03-23 | 42.800 | 43.000 | -1.170 | -2.65% | 41.810 | 45.060 | 23730 | 10278.214 | 16.48% |
| 2026-03-20 | 47.000 | 44.170 | -3.990 | -8.28% | 44.100 | 47.980 | 34007 | 15488.108 | 23.62% |
| 2026-03-19 | 51.990 | 48.160 | -1.820 | -3.64% | 47.850 | 52.500 | 33934 | 16814.914 | 23.57% |
| 2026-03-18 | 49.900 | 49.980 | -2.020 | -3.88% | 48.300 | 50.410 | 39855 | 19673.811 | 27.68% |
| 2026-03-17 | 46.360 | 52.000 | 3.930 | 8.18% | 46.340 | 52.800 | 58847 | 28998.881 | 40.87% |
| 2026-03-16 | 51.000 | 48.070 | -2.930 | -5.75% | 47.750 | 55.200 | 61166 | 31128.480 | 42.48% |
| 2026-03-13 | 46.560 | 51.000 | 5.670 | 12.51% | 46.560 | 55.520 | 74488 | 38247.852 | 51.73% |
| 2026-03-12 | 45.830 | 45.330 | -0.870 | -1.88% | 45.020 | 49.980 | 42109 | 19959.797 | 29.24% |
| 2026-03-11 | 45.060 | 46.200 | 1.300 | 2.90% | 44.000 | 46.640 | 30703 | 13918.401 | 21.32% |
| 2026-03-10 | 43.000 | 44.900 | -1.190 | -2.58% | 42.980 | 45.340 | 32237 | 14256.652 | 22.39% |
| 2026-03-09 | 50.000 | 46.090 | -1.160 | -2.46% | 46.000 | 52.450 | 50401 | 24541.584 | 35.00% |
| 2026-03-06 | 41.880 | 47.250 | 4.850 | 11.44% | 41.380 | 48.170 | 49516 | 22277.381 | 34.39% |
| 2026-03-05 | 43.200 | 42.400 | -2.660 | -5.90% | 42.030 | 43.900 | 36207 | 15465.440 | 25.14% |
| 2026-03-04 | 44.400 | 45.060 | 1.060 | 2.41% | 44.000 | 48.400 | 54842 | 25489.174 | 38.09% |
| 2026-03-03 | 40.800 | 44.000 | 3.160 | 7.74% | 40.670 | 44.900 | 43458 | 18686.902 | 30.18% |
| 2026-03-02 | 42.800 | 40.840 | -1.240 | -2.95% | 40.310 | 42.800 | 16447 | 6797.570 | 11.42% |
| 2026-02-27 | 42.030 | 42.080 | -0.150 | -0.36% | 41.830 | 42.660 | 13438 | 5668.625 | 9.33% |
| 2026-02-26 | 42.530 | 42.230 | -0.760 | -1.77% | 42.100 | 43.770 | 22471 | 9572.416 | 15.60% |
| 2026-02-25 | 42.700 | 42.990 | 0.290 | 0.68% | 42.230 | 44.860 | 35868 | 15672.972 | 24.91% |
| 2026-02-24 | 41.410 | 42.700 | 1.820 | 4.45% | 41.060 | 43.180 | 25975 | 10966.476 | 18.04% |
| 2026-02-13 | 40.190 | 40.880 | 0.820 | 2.05% | 40.190 | 41.390 | 15222 | 6215.976 | 10.57% |
| 2026-02-12 | 40.700 | 40.060 | -0.900 | -2.20% | 40.000 | 40.700 | 15671 | 6312.784 | 10.88% |
| 2026-02-11 | 40.710 | 40.960 | 0.240 | 0.59% | 40.410 | 41.980 | 17293 | 7135.200 | 12.01% |
| 2026-02-10 | 42.000 | 40.720 | -1.180 | -2.82% | 40.710 | 42.330 | 21607 | 8889.073 | 15.00% |
| 2026-02-09 | 41.920 | 41.900 | 0.180 | 0.43% | 41.350 | 41.980 | 18668 | 7769.062 | 12.96% |
| 2026-02-06 | 41.320 | 41.720 | 0.400 | 0.97% | 41.200 | 42.780 | 22098 | 9308.062 | 15.35% |
| 2026-02-05 | 41.580 | 41.320 | -1.340 | -3.14% | 41.020 | 42.480 | 27962 | 11630.264 | 19.42% |
| 2026-02-04 | 42.800 | 42.660 | 0.610 | 1.45% | 42.600 | 44.740 | 40861 | 17745.846 | 28.38% |
| 2026-02-03 | 42.770 | 42.050 | -0.480 | -1.13% | 41.860 | 43.180 | 31300 | 13222.018 | 21.74% |
| 2026-02-02 | 44.880 | 42.530 | -4.070 | -8.73% | 42.530 | 45.390 | 52100 | 22738.961 | 36.18% |
| 2026-01-30 | 44.880 | 46.600 | 0.550 | 1.19% | 44.880 | 50.290 | 68105 | 32608.992 | 47.29% |
| 2026-01-29 | 46.000 | 46.050 | -6.840 | -12.93% | 46.000 | 48.440 | 81642 | 38127.895 | 56.70% |
| 2026-01-28 | 49.900 | 52.890 | 27.890 | 111.56% | 47.070 | 65.180 | 136843 | 70348.844 | - |
920159(920159)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。
