| 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 | 21.080 | 22.400 | 0.670 | 3.08% | 20.610 | 22.400 | 94535 | 20465.570 | 13.98% |
| 2026-04-10 | 20.400 | 21.730 | 1.330 | 6.52% | 20.350 | 25.550 | 135131 | 31070.500 | 19.98% |
| 2026-04-09 | 21.090 | 20.400 | -0.690 | -3.27% | 20.400 | 22.880 | 116432 | 25189.789 | 17.22% |
| 2026-04-08 | 16.860 | 21.090 | 4.860 | 29.94% | 16.830 | 21.090 | 81653 | 15846.654 | 12.07% |
| 2026-04-07 | 16.600 | 16.230 | -0.460 | -2.76% | 16.100 | 16.810 | 22063 | 3619.722 | 3.26% |
| 2026-04-03 | 17.180 | 16.690 | -0.220 | -1.30% | 16.610 | 17.990 | 25961 | 4474.095 | 3.84% |
| 2026-04-02 | 17.360 | 16.910 | -0.340 | -1.97% | 16.870 | 17.600 | 12319 | 2119.162 | 1.82% |
| 2026-04-01 | 17.490 | 17.250 | 0.360 | 2.13% | 17.140 | 17.490 | 13583 | 2357.546 | 2.01% |
| 2026-03-31 | 17.220 | 16.890 | -0.180 | -1.05% | 16.850 | 17.540 | 13269 | 2289.168 | 1.97% |
| 2026-03-30 | 17.400 | 17.070 | -0.410 | -2.35% | 16.800 | 17.480 | 13545 | 2317.223 | 2.01% |
| 2026-03-27 | 17.340 | 17.480 | 0.110 | 0.63% | 17.090 | 17.680 | 14226 | 2480.836 | 2.11% |
| 2026-03-26 | 18.360 | 17.370 | -0.980 | -5.34% | 17.350 | 18.440 | 20390 | 3644.756 | 3.02% |
| 2026-03-25 | 18.200 | 18.350 | 0.140 | 0.77% | 18.100 | 18.500 | 21376 | 3914.064 | 3.17% |
| 2026-03-24 | 18.980 | 18.210 | -0.590 | -3.14% | 17.620 | 19.200 | 34749 | 6372.792 | 5.15% |
| 2026-03-23 | 19.000 | 18.800 | -0.570 | -2.94% | 18.570 | 19.860 | 26042 | 4964.654 | 3.86% |
| 2026-03-20 | 20.330 | 19.370 | -1.020 | -5.00% | 19.210 | 20.580 | 22744 | 4518.273 | 3.37% |
| 2026-03-19 | 20.400 | 20.390 | -0.170 | -0.83% | 20.120 | 20.820 | 20765 | 4250.822 | 3.08% |
| 2026-03-18 | 20.160 | 20.560 | 0.380 | 1.88% | 19.900 | 20.570 | 18230 | 3680.853 | 2.70% |
| 2026-03-17 | 19.910 | 20.180 | 0.330 | 1.66% | 19.730 | 21.480 | 34724 | 7175.974 | 5.14% |
| 2026-03-16 | 19.860 | 19.850 | 0.040 | 0.20% | 19.650 | 20.080 | 11114 | 2205.104 | 1.65% |
| 2026-03-13 | 20.860 | 19.810 | -0.910 | -4.39% | 19.800 | 20.860 | 19369 | 3903.920 | 2.87% |
| 2026-03-12 | 20.910 | 20.720 | -0.270 | -1.29% | 20.700 | 21.250 | 11816 | 2476.729 | 1.75% |
| 2026-03-11 | 21.020 | 20.990 | -0.150 | -0.71% | 20.880 | 21.470 | 11917 | 2523.940 | 1.77% |
| 2026-03-10 | 21.410 | 21.140 | -0.130 | -0.61% | 21.000 | 21.660 | 13369 | 2846.508 | 1.98% |
| 2026-03-09 | 21.000 | 21.270 | -0.190 | -0.89% | 20.520 | 21.430 | 18942 | 3969.792 | 2.81% |
| 2026-03-06 | 20.680 | 21.460 | 0.650 | 3.12% | 20.660 | 21.670 | 18887 | 4021.909 | 2.80% |
| 2026-03-05 | 21.100 | 20.810 | 0.020 | 0.10% | 20.770 | 21.390 | 9874 | 2070.534 | 1.46% |
| 2026-03-04 | 20.740 | 20.790 | -0.050 | -0.24% | 20.510 | 21.200 | 12723 | 2661.054 | 1.88% |
| 2026-03-03 | 21.150 | 20.840 | -0.310 | -1.47% | 20.840 | 21.600 | 20765 | 4406.861 | 3.08% |
| 2026-03-02 | 22.000 | 21.150 | -1.220 | -5.45% | 20.910 | 22.000 | 20630 | 4399.191 | 3.06% |
| 2026-02-27 | 22.390 | 22.370 | 0.110 | 0.49% | 22.140 | 22.560 | 13833 | 3091.869 | 2.05% |
| 2026-02-26 | 22.510 | 22.260 | -0.230 | -1.02% | 22.150 | 22.550 | 13451 | 2999.082 | 1.99% |
| 2026-02-25 | 22.650 | 22.490 | 0.440 | 2.00% | 22.110 | 22.760 | 18512 | 4177.212 | 2.74% |
| 2026-02-24 | 22.350 | 22.050 | -0.050 | -0.23% | 22.010 | 22.600 | 12081 | 2679.656 | 1.79% |
| 2026-02-13 | 22.480 | 22.100 | -0.210 | -0.94% | 22.050 | 22.880 | 18889 | 4229.234 | 2.80% |
| 2026-02-12 | 22.300 | 22.310 | 0.140 | 0.63% | 22.130 | 22.690 | 15830 | 3550.135 | 2.35% |
| 2026-02-11 | 22.810 | 22.170 | -0.440 | -1.95% | 22.150 | 22.810 | 16183 | 3627.426 | 2.40% |
| 2026-02-10 | 22.390 | 22.610 | 0.110 | 0.49% | 22.220 | 23.290 | 29491 | 6729.834 | 4.37% |
| 2026-02-09 | 21.420 | 22.500 | 1.280 | 6.03% | 21.420 | 22.500 | 25753 | 5671.938 | 3.82% |
| 2026-02-06 | 21.680 | 21.220 | -0.600 | -2.75% | 21.220 | 21.960 | 17610 | 3808.614 | 2.61% |
| 2026-02-05 | 21.990 | 21.820 | -0.270 | -1.22% | 21.510 | 22.470 | 21692 | 4782.413 | 3.21% |
| 2026-02-04 | 22.220 | 22.090 | -0.130 | -0.59% | 21.790 | 22.500 | 20763 | 4598.922 | 3.08% |
| 2026-02-03 | 22.400 | 22.220 | 0.200 | 0.91% | 21.900 | 22.400 | 13927 | 3078.273 | 2.06% |
| 2026-02-02 | 22.200 | 22.020 | -0.230 | -1.03% | 22.020 | 22.580 | 15457 | 3438.410 | 2.29% |
| 2026-01-30 | 22.680 | 22.250 | -0.220 | -0.98% | 22.200 | 22.970 | 19028 | 4289.305 | 2.82% |
| 2026-01-29 | 22.100 | 22.470 | 0.190 | 0.85% | 21.770 | 22.790 | 21987 | 4929.278 | 3.26% |
| 2026-01-28 | 23.110 | 22.280 | -0.260 | -1.15% | 22.280 | 23.190 | 17369 | 3937.226 | 2.57% |
| 2026-01-27 | 22.490 | 22.540 | -0.110 | -0.49% | 22.000 | 23.160 | 20378 | 4567.536 | 3.02% |
| 2026-01-26 | 23.740 | 22.650 | -0.940 | -3.98% | 22.520 | 23.740 | 27742 | 6396.876 | 4.11% |
| 2026-01-23 | 23.210 | 23.590 | 0.400 | 1.72% | 23.210 | 23.800 | 20689 | 4875.608 | 3.07% |
| 2026-01-22 | 23.010 | 23.190 | 0.250 | 1.09% | 23.010 | 23.490 | 16828 | 3902.007 | 2.49% |
| 2026-01-21 | 23.190 | 22.940 | -0.240 | -1.04% | 22.880 | 23.480 | 17587 | 4070.362 | 2.61% |
| 2026-01-20 | 23.740 | 23.180 | -0.390 | -1.65% | 23.010 | 23.790 | 22709 | 5295.889 | 3.36% |
| 2026-01-19 | 23.770 | 23.570 | -0.260 | -1.09% | 23.430 | 24.160 | 23020 | 5443.802 | 3.41% |
| 2026-01-16 | 24.600 | 23.830 | -0.550 | -2.26% | 23.740 | 24.970 | 36560 | 8806.290 | 5.42% |
| 2026-01-15 | 25.860 | 24.380 | -2.260 | -8.48% | 24.200 | 25.860 | 65507 | 16353.171 | 9.71% |
| 2026-01-14 | 25.210 | 26.640 | 1.310 | 5.17% | 25.000 | 27.600 | 99937 | 26649.498 | 14.84% |
| 2026-01-13 | 25.840 | 25.330 | -0.510 | -1.97% | 25.010 | 27.490 | 83635 | 21969.055 | 12.42% |
| 2026-01-12 | 23.800 | 25.840 | 1.930 | 8.07% | 23.800 | 26.440 | 87875 | 22326.727 | 13.05% |
| 2026-01-09 | 23.240 | 23.910 | 0.460 | 1.96% | 23.230 | 24.240 | 35021 | 8342.676 | 5.20% |
| 2026-01-08 | 23.430 | 23.450 | -0.230 | -0.97% | 23.230 | 23.860 | 33658 | 7897.913 | 5.00% |
| 2026-01-07 | 24.300 | 23.680 | -1.180 | -4.75% | 23.570 | 24.500 | 54498 | 13046.081 | 8.09% |
| 2026-01-06 | 23.000 | 24.860 | 1.600 | 6.88% | 23.000 | 25.370 | 79259 | 19405.646 | 11.77% |
| 2026-01-05 | 23.080 | 23.260 | -0.140 | -0.60% | 23.080 | 24.090 | 37662 | 8822.360 | 5.59% |
| 2025-12-31 | 23.300 | 23.400 | -0.030 | -0.13% | 23.280 | 24.350 | 33723 | 8029.919 | 5.01% |
| 2025-12-30 | 23.230 | 23.430 | 0.130 | 0.56% | 23.230 | 24.000 | 31449 | 7415.983 | 4.67% |
| 2025-12-29 | 24.430 | 23.300 | -1.410 | -5.71% | 23.300 | 24.650 | 49411 | 11789.092 | 7.34% |
| 2025-12-26 | 24.260 | 24.710 | 0.120 | 0.49% | 24.120 | 25.800 | 57794 | 14517.675 | 8.58% |
| 2025-12-25 | 24.990 | 24.590 | -0.330 | -1.32% | 24.550 | 25.800 | 55400 | 13935.872 | 8.22% |
| 2025-12-24 | 23.730 | 24.920 | 1.000 | 4.18% | 23.690 | 25.500 | 57782 | 14328.248 | 8.58% |
| 2025-12-23 | 23.700 | 23.920 | 0.070 | 0.29% | 23.510 | 24.440 | 37883 | 9048.449 | 5.62% |
| 2025-12-22 | 23.810 | 23.850 | -0.530 | -2.17% | 23.770 | 24.980 | 48617 | 11807.336 | 7.22% |
| 2025-12-19 | 24.160 | 24.380 | 0.370 | 1.54% | 23.930 | 26.550 | 66715 | 16740.971 | 9.90% |
| 2025-12-18 | 25.000 | 24.010 | -1.800 | -6.97% | 23.960 | 25.120 | 80365 | 19592.775 | 11.93% |
| 2025-12-17 | 23.080 | 25.810 | 2.310 | 9.83% | 22.700 | 28.380 | 120196 | 30578.500 | 17.84% |
| 2025-12-16 | 21.840 | 23.500 | 1.510 | 6.87% | 21.720 | 24.880 | 69971 | 16295.722 | 10.39% |
| 2025-12-15 | 22.010 | 21.990 | -0.250 | -1.12% | 21.660 | 22.720 | 26298 | 5809.237 | 3.90% |
| 2025-12-12 | 22.550 | 22.240 | -0.600 | -2.63% | 22.050 | 23.520 | 45685 | 10385.551 | 6.78% |
| 2025-12-11 | 22.650 | 22.840 | 0.020 | 0.09% | 22.030 | 23.840 | 54341 | 12415.471 | 8.07% |
| 2025-12-10 | 21.790 | 22.820 | 1.150 | 5.31% | 21.300 | 23.420 | 52993 | 11947.645 | 7.87% |
920171(920171)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。
