| 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 | 12.490 | 12.460 | -0.010 | -0.08% | 12.350 | 12.580 | 3738 | 464.815 | 0.62% |
| 2026-04-13 | 12.610 | 12.470 | -0.080 | -0.64% | 12.360 | 12.620 | 3622 | 451.861 | 0.60% |
| 2026-04-10 | 12.400 | 12.550 | 0.260 | 2.12% | 12.400 | 12.700 | 5654 | 710.473 | 0.94% |
| 2026-04-09 | 12.820 | 12.290 | -0.410 | -3.23% | 12.290 | 12.820 | 5200 | 647.898 | 0.87% |
| 2026-04-08 | 12.620 | 12.700 | 0.500 | 4.10% | 12.410 | 12.740 | 5826 | 734.053 | 0.97% |
| 2026-04-07 | 12.040 | 12.200 | 0.150 | 1.24% | 12.040 | 12.350 | 5994 | 729.337 | 1.00% |
| 2026-04-03 | 12.530 | 12.050 | -0.450 | -3.60% | 12.030 | 12.640 | 8062 | 983.538 | 1.34% |
| 2026-04-02 | 12.400 | 12.500 | 0.050 | 0.40% | 12.290 | 12.800 | 6455 | 810.604 | 1.07% |
| 2026-04-01 | 12.610 | 12.450 | 0.170 | 1.38% | 12.350 | 12.710 | 5350 | 666.576 | 0.89% |
| 2026-03-31 | 12.570 | 12.280 | -0.120 | -0.97% | 12.280 | 12.740 | 4553 | 571.552 | 0.76% |
| 2026-03-30 | 12.430 | 12.400 | -0.190 | -1.51% | 12.260 | 12.670 | 4331 | 536.626 | 0.72% |
| 2026-03-27 | 12.580 | 12.590 | -0.040 | -0.32% | 12.420 | 12.770 | 5436 | 686.109 | 0.90% |
| 2026-03-26 | 12.910 | 12.630 | -0.250 | -1.94% | 12.550 | 13.130 | 4828 | 620.512 | 0.81% |
| 2026-03-25 | 13.080 | 12.880 | -0.220 | -1.68% | 12.760 | 13.250 | 8273 | 1077.302 | 1.38% |
| 2026-03-24 | 12.500 | 13.100 | 0.820 | 6.68% | 12.500 | 13.140 | 13910 | 1785.139 | 2.33% |
| 2026-03-23 | 13.400 | 12.280 | -1.180 | -8.77% | 12.210 | 13.400 | 9396 | 1200.939 | 1.57% |
| 2026-03-20 | 13.860 | 13.460 | -0.340 | -2.46% | 13.410 | 14.100 | 9292 | 1282.229 | 1.55% |
| 2026-03-19 | 14.550 | 13.800 | -0.960 | -6.50% | 13.800 | 14.630 | 10132 | 1435.215 | 1.70% |
| 2026-03-18 | 14.700 | 14.760 | -0.010 | -0.07% | 14.570 | 14.850 | 4605 | 677.190 | 0.77% |
| 2026-03-17 | 15.240 | 14.770 | -0.420 | -2.76% | 14.750 | 15.280 | 4210 | 632.758 | 0.70% |
| 2026-03-16 | 15.530 | 15.190 | -0.430 | -2.75% | 15.190 | 15.670 | 6695 | 1033.612 | 1.12% |
| 2026-03-13 | 16.190 | 15.620 | -0.630 | -3.88% | 15.510 | 16.380 | 20171 | 3243.181 | 3.38% |
| 2026-03-12 | 16.200 | 16.250 | 0.000 | 0.00% | 16.000 | 16.390 | 18211 | 2956.041 | 3.05% |
| 2026-03-11 | 15.790 | 16.250 | 0.350 | 2.20% | 15.740 | 16.350 | 26800 | 4330.646 | 4.48% |
| 2026-03-10 | 16.000 | 15.900 | -0.050 | -0.31% | 15.600 | 16.170 | 18507 | 2938.751 | 3.10% |
| 2026-03-09 | 15.720 | 15.950 | 0.030 | 0.19% | 15.580 | 15.950 | 10173 | 1607.117 | 1.70% |
| 2026-03-06 | 15.490 | 15.920 | 0.350 | 2.25% | 15.360 | 15.950 | 13819 | 2167.508 | 2.31% |
| 2026-03-05 | 15.730 | 15.570 | -0.170 | -1.08% | 15.370 | 15.740 | 10465 | 1624.821 | 1.75% |
| 2026-03-04 | 15.990 | 15.740 | -0.410 | -2.54% | 15.320 | 16.210 | 19577 | 3081.547 | 3.28% |
| 2026-03-03 | 15.490 | 16.150 | 0.750 | 4.87% | 15.150 | 16.270 | 33392 | 5206.779 | 5.59% |
| 2026-03-02 | 14.600 | 15.400 | 0.450 | 3.01% | 14.250 | 15.400 | 12596 | 1857.468 | 2.11% |
| 2026-02-27 | 14.890 | 14.950 | -0.040 | -0.27% | 14.810 | 14.980 | 3141 | 468.378 | 0.53% |
| 2026-02-26 | 15.320 | 14.990 | -0.310 | -2.03% | 14.940 | 15.320 | 5526 | 833.462 | 0.92% |
| 2026-02-25 | 15.300 | 15.300 | 0.000 | 0.00% | 15.210 | 15.370 | 4530 | 692.986 | 0.76% |
| 2026-02-24 | 15.330 | 15.300 | 0.040 | 0.26% | 15.160 | 15.350 | 6274 | 956.919 | 1.05% |
| 2026-02-13 | 15.680 | 15.260 | -0.440 | -2.80% | 15.260 | 15.780 | 6976 | 1083.007 | 1.17% |
| 2026-02-12 | 16.000 | 15.700 | -0.400 | -2.48% | 15.700 | 16.120 | 19707 | 3145.286 | 3.30% |
| 2026-02-11 | 16.000 | 16.100 | -0.010 | -0.06% | 15.770 | 16.160 | 8238 | 1311.436 | 1.38% |
| 2026-02-10 | 16.240 | 16.110 | -0.130 | -0.80% | 15.730 | 16.240 | 13940 | 2220.229 | 2.33% |
| 2026-02-09 | 16.680 | 16.240 | -0.430 | -2.58% | 16.160 | 16.880 | 24610 | 4060.756 | 4.12% |
| 2026-02-06 | 16.300 | 16.670 | 0.570 | 3.54% | 16.100 | 16.980 | 26632 | 4410.679 | 4.46% |
| 2026-02-05 | 16.100 | 16.100 | 0.030 | 0.19% | 15.800 | 16.490 | 16986 | 2758.256 | 2.84% |
| 2026-02-04 | 15.970 | 16.070 | 0.020 | 0.12% | 15.740 | 16.160 | 17366 | 2768.252 | 2.91% |
| 2026-02-03 | 16.100 | 16.050 | 0.290 | 1.84% | 15.550 | 16.200 | 17004 | 2691.333 | 2.85% |
| 2026-02-02 | 15.450 | 15.760 | 0.360 | 2.34% | 15.120 | 15.780 | 9878 | 1519.917 | 1.65% |
| 2026-01-30 | 15.900 | 15.400 | -0.480 | -3.02% | 15.280 | 15.900 | 5860 | 914.796 | 0.98% |
| 2026-01-29 | 15.860 | 15.880 | -0.230 | -1.43% | 15.800 | 16.050 | 5280 | 841.409 | 0.88% |
| 2026-01-28 | 16.450 | 16.110 | -0.240 | -1.47% | 16.000 | 16.450 | 20587 | 3335.619 | 3.45% |
| 2026-01-27 | 16.110 | 16.350 | 0.150 | 0.93% | 15.900 | 16.350 | 14593 | 2357.598 | 2.44% |
| 2026-01-26 | 15.900 | 16.200 | 0.180 | 1.12% | 15.530 | 16.200 | 18081 | 2854.384 | 3.03% |
| 2026-01-23 | 16.880 | 16.020 | -0.410 | -2.50% | 16.020 | 16.880 | 25889 | 4233.159 | 4.33% |
| 2026-01-22 | 16.320 | 16.430 | 0.080 | 0.49% | 16.150 | 16.530 | 14026 | 2295.032 | 2.35% |
| 2026-01-21 | 16.010 | 16.350 | 0.260 | 1.62% | 15.890 | 16.470 | 18720 | 3025.650 | 3.13% |
| 2026-01-20 | 15.970 | 16.090 | 0.130 | 0.81% | 15.710 | 16.090 | 13344 | 2123.594 | 2.23% |
| 2026-01-19 | 15.880 | 15.960 | 0.090 | 0.57% | 15.560 | 16.000 | 10586 | 1677.215 | 1.77% |
| 2026-01-16 | 16.060 | 15.870 | -0.090 | -0.56% | 15.500 | 16.060 | 13111 | 2068.014 | 2.19% |
| 2026-01-15 | 16.000 | 15.960 | -0.440 | -2.68% | 15.720 | 16.150 | 13421 | 2131.027 | 2.25% |
| 2026-01-14 | 15.250 | 16.400 | 1.190 | 7.82% | 14.980 | 16.400 | 25255 | 3947.652 | 4.23% |
| 2026-01-13 | 15.300 | 15.210 | 0.020 | 0.13% | 14.900 | 15.460 | 12655 | 1927.112 | 2.12% |
| 2026-01-12 | 14.870 | 15.190 | 0.350 | 2.36% | 14.730 | 15.190 | 9989 | 1499.393 | 1.67% |
| 2026-01-09 | 14.840 | 14.840 | 0.100 | 0.68% | 14.650 | 14.920 | 5912 | 876.421 | 0.99% |
| 2026-01-08 | 14.580 | 14.740 | 0.160 | 1.10% | 14.570 | 14.790 | 4532 | 666.746 | 0.76% |
| 2026-01-07 | 14.880 | 14.580 | -0.270 | -1.82% | 14.560 | 14.960 | 6132 | 905.622 | 1.03% |
| 2026-01-06 | 14.690 | 14.850 | 0.190 | 1.30% | 14.610 | 14.860 | 7403 | 1092.198 | 1.24% |
| 2026-01-05 | 14.470 | 14.660 | 0.190 | 1.31% | 14.050 | 14.750 | 6065 | 886.133 | 1.01% |
| 2025-12-31 | 14.750 | 14.470 | -0.070 | -0.48% | 14.460 | 14.750 | 4545 | 662.421 | 0.76% |
| 2025-12-30 | 14.650 | 14.540 | -0.110 | -0.75% | 14.470 | 14.800 | 3727 | 544.250 | 0.62% |
| 2025-12-29 | 15.220 | 14.650 | -0.420 | -2.79% | 14.610 | 15.220 | 8495 | 1255.800 | 1.42% |
| 2025-12-26 | 15.270 | 15.070 | -0.260 | -1.70% | 15.030 | 15.300 | 8708 | 1318.122 | 1.46% |
| 2025-12-25 | 15.750 | 15.330 | -0.220 | -1.41% | 15.200 | 15.750 | 11696 | 1805.912 | 1.96% |
| 2025-12-24 | 14.920 | 15.550 | 0.530 | 3.53% | 14.920 | 15.820 | 14733 | 2288.601 | 2.47% |
| 2025-12-23 | 15.370 | 15.020 | -0.440 | -2.85% | 14.950 | 15.390 | 9001 | 1359.383 | 1.51% |
| 2025-12-22 | 15.800 | 15.460 | -0.140 | -0.90% | 15.200 | 15.800 | 8930 | 1370.316 | 1.49% |
| 2025-12-19 | 15.300 | 15.600 | 0.280 | 1.83% | 14.990 | 15.720 | 15285 | 2350.066 | 2.56% |
| 2025-12-18 | 15.700 | 15.320 | 0.260 | 1.73% | 15.210 | 15.850 | 18009 | 2802.414 | 3.01% |
| 2025-12-17 | 15.040 | 15.060 | 0.030 | 0.20% | 14.910 | 15.170 | 6958 | 1044.912 | 1.16% |
| 2025-12-16 | 15.050 | 15.030 | 0.140 | 0.94% | 14.750 | 15.250 | 7485 | 1128.559 | 1.25% |
| 2025-12-15 | 14.860 | 14.890 | 0.170 | 1.15% | 14.580 | 15.020 | 5456 | 811.187 | 0.91% |
| 2025-12-12 | 14.600 | 14.720 | 0.090 | 0.62% | 14.440 | 15.030 | 9340 | 1383.980 | 1.56% |
| 2025-12-11 | 14.260 | 14.630 | 0.350 | 2.45% | 13.960 | 14.960 | 15040 | 2189.961 | 2.52% |
920163(920163)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。
