| 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 | 28.120 | 28.260 | -0.440 | -1.53% | 28.100 | 28.860 | 7916 | 2245.045 | 3.33% |
| 2026-04-10 | 28.040 | 28.700 | 0.600 | 2.14% | 27.690 | 29.170 | 14616 | 4166.632 | 6.15% |
| 2026-04-09 | 28.000 | 28.100 | 0.360 | 1.30% | 27.520 | 29.840 | 22732 | 6527.167 | 9.57% |
| 2026-04-08 | 27.000 | 27.740 | 1.160 | 4.36% | 26.830 | 27.840 | 13710 | 3732.215 | 5.77% |
| 2026-04-07 | 27.270 | 26.580 | -0.590 | -2.17% | 26.510 | 27.270 | 7171 | 1917.449 | 3.02% |
| 2026-04-03 | 27.800 | 27.170 | -1.250 | -4.40% | 27.020 | 28.070 | 11804 | 3248.400 | 4.97% |
| 2026-04-02 | 27.600 | 28.420 | 0.640 | 2.30% | 27.220 | 29.100 | 22979 | 6539.917 | 9.67% |
| 2026-04-01 | 27.430 | 27.780 | 0.680 | 2.51% | 27.100 | 27.880 | 11962 | 3292.765 | 5.03% |
| 2026-03-31 | 27.220 | 27.100 | -0.510 | -1.85% | 26.710 | 27.480 | 9834 | 2659.998 | 4.14% |
| 2026-03-30 | 27.680 | 27.610 | -0.830 | -2.92% | 27.010 | 27.680 | 19322 | 5273.054 | 8.13% |
| 2026-03-27 | 26.190 | 28.440 | 2.520 | 9.72% | 26.000 | 29.660 | 29194 | 8262.298 | 12.28% |
| 2026-03-26 | 27.170 | 25.920 | -1.340 | -4.92% | 25.890 | 27.230 | 10307 | 2726.220 | 4.34% |
| 2026-03-25 | 27.120 | 27.260 | 0.190 | 0.70% | 26.920 | 27.280 | 7041 | 1912.594 | 2.96% |
| 2026-03-24 | 27.040 | 27.070 | 0.430 | 1.61% | 26.560 | 27.170 | 7746 | 2079.510 | 3.26% |
| 2026-03-23 | 27.340 | 26.640 | -1.260 | -4.52% | 26.500 | 27.810 | 10041 | 2724.734 | 4.23% |
| 2026-03-20 | 29.110 | 27.900 | -1.090 | -3.76% | 27.840 | 29.650 | 13332 | 3780.427 | 5.61% |
| 2026-03-19 | 30.000 | 28.990 | -1.510 | -4.95% | 28.830 | 30.120 | 14959 | 4407.507 | 6.29% |
| 2026-03-18 | 30.250 | 30.500 | 0.230 | 0.76% | 29.580 | 30.850 | 15727 | 4771.915 | 6.62% |
| 2026-03-17 | 29.030 | 30.270 | 1.240 | 4.27% | 28.910 | 31.130 | 20476 | 6158.932 | 8.62% |
| 2026-03-16 | 29.850 | 29.030 | -0.820 | -2.75% | 28.820 | 29.850 | 9263 | 2693.735 | 3.90% |
| 2026-03-13 | 29.760 | 29.850 | 0.190 | 0.64% | 29.520 | 30.160 | 11044 | 3294.368 | 4.65% |
| 2026-03-12 | 30.210 | 29.660 | -1.170 | -3.80% | 29.640 | 30.660 | 14275 | 4283.320 | 6.01% |
| 2026-03-11 | 31.180 | 30.830 | -0.550 | -1.75% | 30.810 | 31.990 | 15787 | 4961.762 | 6.64% |
| 2026-03-10 | 30.800 | 31.380 | 0.380 | 1.23% | 30.460 | 31.760 | 16488 | 5118.062 | 6.94% |
| 2026-03-09 | 29.000 | 31.000 | 1.020 | 3.40% | 28.600 | 31.000 | 19036 | 5683.185 | 8.01% |
| 2026-03-06 | 29.730 | 29.980 | -0.310 | -1.02% | 29.560 | 30.460 | 14421 | 4321.174 | 6.07% |
| 2026-03-05 | 31.520 | 30.290 | -0.920 | -2.95% | 29.900 | 31.750 | 24514 | 7528.486 | 10.32% |
| 2026-03-04 | 31.130 | 31.210 | -1.180 | -3.64% | 31.050 | 32.560 | 22122 | 7007.923 | 9.31% |
| 2026-03-03 | 33.000 | 32.390 | -1.760 | -5.15% | 31.650 | 35.440 | 40381 | 13479.216 | 16.99% |
| 2026-03-02 | 30.950 | 34.150 | 2.560 | 8.10% | 29.890 | 34.550 | 53167 | 17039.592 | 22.37% |
| 2026-02-27 | 27.910 | 31.590 | 3.690 | 13.23% | 27.910 | 35.310 | 59910 | 18630.924 | 25.21% |
| 2026-02-26 | 28.740 | 27.900 | -0.870 | -3.02% | 27.800 | 28.740 | 22559 | 6306.807 | 9.49% |
| 2026-02-25 | 28.540 | 28.770 | 0.410 | 1.45% | 28.260 | 29.500 | 25106 | 7233.508 | 10.56% |
| 2026-02-24 | 28.830 | 28.360 | -1.200 | -4.06% | 27.700 | 28.830 | 34853 | 9840.011 | 14.67% |
| 2026-02-13 | 30.480 | 29.560 | -4.930 | -14.29% | 29.510 | 31.990 | 58779 | 17861.664 | 24.73% |
| 2026-02-12 | 28.000 | 34.490 | 21.850 | 172.86% | 27.160 | 43.600 | 99334 | 30423.926 | - |
920166(920166)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。
