| 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 | 9.700 | 9.730 | 0.030 | 0.31% | 9.600 | 9.780 | 6202 | 599.801 | 0.78% |
| 2026-04-13 | 9.800 | 9.700 | -0.130 | -1.32% | 9.620 | 9.860 | 7691 | 747.679 | 0.97% |
| 2026-04-10 | 9.740 | 9.830 | 0.100 | 1.03% | 9.730 | 9.950 | 6467 | 636.878 | 0.82% |
| 2026-04-09 | 9.900 | 9.730 | -0.250 | -2.51% | 9.720 | 10.000 | 6193 | 606.731 | 0.78% |
| 2026-04-08 | 9.780 | 9.980 | 0.430 | 4.50% | 9.700 | 9.990 | 7950 | 782.693 | 1.00% |
| 2026-04-07 | 9.540 | 9.550 | 0.050 | 0.53% | 9.480 | 9.700 | 6079 | 583.012 | 0.77% |
| 2026-04-03 | 9.750 | 9.500 | -0.260 | -2.66% | 9.400 | 9.860 | 7414 | 714.021 | 0.94% |
| 2026-04-02 | 9.800 | 9.760 | -0.030 | -0.31% | 9.680 | 10.050 | 11048 | 1088.745 | 1.39% |
| 2026-04-01 | 9.810 | 9.790 | 0.090 | 0.93% | 9.720 | 9.870 | 9075 | 889.043 | 1.14% |
| 2026-03-31 | 9.870 | 9.700 | -0.120 | -1.22% | 9.600 | 9.920 | 5418 | 529.147 | 0.68% |
| 2026-03-30 | 10.010 | 9.820 | -0.310 | -3.06% | 9.700 | 10.070 | 9269 | 913.719 | 1.17% |
| 2026-03-27 | 9.940 | 10.130 | 0.060 | 0.60% | 9.880 | 10.240 | 5809 | 587.299 | 0.73% |
| 2026-03-26 | 10.160 | 10.070 | -0.080 | -0.79% | 9.880 | 10.380 | 7598 | 771.430 | 0.96% |
| 2026-03-25 | 10.080 | 10.150 | 0.080 | 0.79% | 10.030 | 10.260 | 7140 | 722.021 | 0.90% |
| 2026-03-24 | 10.030 | 10.070 | 0.290 | 2.97% | 9.780 | 10.080 | 9230 | 917.886 | 1.16% |
| 2026-03-23 | 10.270 | 9.780 | -0.600 | -5.78% | 9.660 | 10.350 | 14824 | 1488.032 | 1.87% |
| 2026-03-20 | 10.560 | 10.380 | 0.000 | 0.00% | 10.300 | 10.650 | 9757 | 1020.042 | 1.23% |
| 2026-03-19 | 10.900 | 10.380 | -0.570 | -5.21% | 10.300 | 10.900 | 19289 | 2032.531 | 2.43% |
| 2026-03-18 | 11.180 | 10.950 | -0.310 | -2.75% | 10.830 | 11.340 | 16893 | 1858.477 | 2.13% |
| 2026-03-17 | 11.640 | 11.260 | -0.400 | -3.43% | 11.200 | 11.680 | 20189 | 2313.888 | 2.55% |
| 2026-03-16 | 11.660 | 11.660 | -0.170 | -1.44% | 11.520 | 11.940 | 18206 | 2129.240 | 2.30% |
| 2026-03-13 | 11.730 | 11.830 | 0.100 | 0.85% | 11.600 | 12.090 | 31868 | 3788.430 | 4.02% |
| 2026-03-12 | 11.520 | 11.730 | 0.210 | 1.82% | 11.520 | 12.270 | 30059 | 3581.348 | 3.79% |
| 2026-03-11 | 11.540 | 11.520 | -0.050 | -0.43% | 11.360 | 11.840 | 16970 | 1972.341 | 2.14% |
| 2026-03-10 | 11.460 | 11.570 | 0.060 | 0.52% | 11.460 | 11.680 | 8831 | 1021.949 | 1.11% |
| 2026-03-09 | 11.670 | 11.510 | -0.210 | -1.79% | 11.440 | 12.000 | 15578 | 1806.072 | 1.97% |
| 2026-03-06 | 11.750 | 11.720 | -0.170 | -1.43% | 11.660 | 11.930 | 17402 | 2043.807 | 2.20% |
| 2026-03-05 | 11.540 | 11.890 | 0.450 | 3.93% | 11.470 | 12.170 | 28998 | 3435.032 | 3.66% |
| 2026-03-04 | 11.530 | 11.440 | -0.330 | -2.80% | 11.260 | 11.750 | 17274 | 1982.581 | 2.18% |
| 2026-03-03 | 11.640 | 11.770 | 0.110 | 0.94% | 11.570 | 11.990 | 25447 | 3003.464 | 3.21% |
| 2026-03-02 | 11.540 | 11.660 | -0.100 | -0.85% | 11.250 | 11.810 | 23319 | 2680.370 | 2.94% |
| 2026-02-27 | 11.600 | 11.760 | 0.230 | 1.99% | 11.430 | 12.050 | 19409 | 2281.464 | 2.45% |
| 2026-02-26 | 11.760 | 11.530 | -0.240 | -2.04% | 11.530 | 11.820 | 7994 | 929.498 | 1.01% |
| 2026-02-25 | 11.530 | 11.770 | 0.220 | 1.90% | 11.530 | 11.880 | 11168 | 1314.215 | 1.41% |
| 2026-02-24 | 11.520 | 11.550 | 0.140 | 1.23% | 11.420 | 11.580 | 8520 | 979.912 | 1.07% |
| 2026-02-13 | 11.400 | 11.410 | 0.060 | 0.53% | 11.310 | 11.490 | 8401 | 957.608 | 1.06% |
| 2026-02-12 | 11.390 | 11.350 | 0.050 | 0.44% | 11.270 | 11.500 | 9319 | 1060.753 | 1.18% |
| 2026-02-11 | 11.310 | 11.300 | -0.030 | -0.26% | 11.250 | 11.420 | 8818 | 999.630 | 1.11% |
| 2026-02-10 | 11.520 | 11.330 | -0.130 | -1.13% | 11.260 | 11.520 | 10553 | 1195.996 | 1.33% |
| 2026-02-09 | 11.540 | 11.460 | 0.000 | 0.00% | 11.420 | 11.610 | 8306 | 954.076 | 1.05% |
| 2026-02-06 | 11.230 | 11.460 | 0.200 | 1.78% | 11.180 | 11.490 | 8899 | 1014.673 | 1.12% |
| 2026-02-05 | 11.350 | 11.260 | -0.160 | -1.40% | 11.260 | 11.450 | 9708 | 1101.501 | 1.22% |
| 2026-02-04 | 11.520 | 11.420 | -0.100 | -0.87% | 11.350 | 11.650 | 12355 | 1419.782 | 1.56% |
| 2026-02-03 | 11.410 | 11.520 | 0.240 | 2.13% | 11.310 | 11.640 | 13731 | 1573.007 | 1.73% |
| 2026-02-02 | 11.630 | 11.280 | -0.490 | -4.16% | 11.220 | 11.680 | 21272 | 2428.705 | 2.68% |
| 2026-01-30 | 11.990 | 11.770 | -0.270 | -2.24% | 11.720 | 12.080 | 17330 | 2055.785 | 2.19% |
| 2026-01-29 | 12.250 | 12.040 | -0.180 | -1.47% | 12.000 | 12.300 | 15535 | 1876.840 | 1.96% |
| 2026-01-28 | 12.190 | 12.220 | 0.120 | 0.99% | 11.990 | 12.350 | 20961 | 2555.140 | 2.64% |
| 2026-01-27 | 12.290 | 12.100 | -0.230 | -1.87% | 12.000 | 12.370 | 16282 | 1973.440 | 2.05% |
| 2026-01-26 | 12.570 | 12.330 | -0.180 | -1.44% | 12.200 | 12.660 | 19324 | 2384.033 | 2.44% |
| 2026-01-23 | 12.300 | 12.510 | 0.230 | 1.87% | 12.280 | 12.530 | 23658 | 2941.298 | 2.98% |
| 2026-01-22 | 12.050 | 12.280 | 0.240 | 1.99% | 11.990 | 12.280 | 15298 | 1855.154 | 1.93% |
| 2026-01-21 | 12.060 | 12.040 | -0.050 | -0.41% | 11.970 | 12.140 | 12058 | 1452.267 | 1.52% |
| 2026-01-20 | 12.150 | 12.090 | 0.000 | 0.00% | 11.950 | 12.160 | 11410 | 1373.257 | 1.44% |
| 2026-01-19 | 12.100 | 12.090 | 0.000 | 0.00% | 11.960 | 12.160 | 10678 | 1286.562 | 1.35% |
| 2026-01-16 | 12.140 | 12.090 | 0.090 | 0.75% | 11.940 | 12.240 | 13139 | 1583.870 | 1.66% |
| 2026-01-15 | 12.100 | 12.000 | -0.140 | -1.15% | 11.930 | 12.340 | 16531 | 2005.832 | 2.09% |
| 2026-01-14 | 12.140 | 12.140 | 0.000 | 0.00% | 11.900 | 12.350 | 26378 | 3207.475 | 3.33% |
| 2026-01-13 | 12.280 | 12.140 | -0.060 | -0.49% | 12.000 | 12.530 | 36986 | 4550.094 | 4.67% |
| 2026-01-12 | 11.800 | 12.200 | 0.400 | 3.39% | 11.720 | 12.260 | 36954 | 4441.044 | 4.66% |
| 2026-01-09 | 11.760 | 11.800 | 0.030 | 0.25% | 11.660 | 11.960 | 18809 | 2225.040 | 2.37% |
| 2026-01-08 | 11.660 | 11.770 | 0.090 | 0.77% | 11.550 | 11.780 | 17159 | 2005.149 | 2.16% |
| 2026-01-07 | 11.810 | 11.680 | -0.030 | -0.26% | 11.620 | 11.930 | 15499 | 1826.414 | 1.96% |
| 2026-01-06 | 11.550 | 11.710 | 0.190 | 1.65% | 11.500 | 11.760 | 13472 | 1573.331 | 1.70% |
| 2026-01-05 | 11.410 | 11.520 | 0.200 | 1.77% | 11.300 | 11.530 | 10106 | 1155.259 | 1.27% |
| 2025-12-31 | 11.330 | 11.320 | 0.010 | 0.09% | 11.260 | 11.420 | 10031 | 1136.051 | 1.27% |
| 2025-12-30 | 11.580 | 11.310 | -0.270 | -2.33% | 11.310 | 11.580 | 17678 | 2015.437 | 2.23% |
| 2025-12-29 | 11.770 | 11.580 | -0.070 | -0.60% | 11.460 | 11.770 | 14774 | 1711.171 | 1.86% |
| 2025-12-26 | 11.590 | 11.650 | 0.020 | 0.17% | 11.580 | 11.810 | 14405 | 1679.868 | 1.82% |
| 2025-12-25 | 11.660 | 11.630 | 0.010 | 0.09% | 11.570 | 11.730 | 9882 | 1149.555 | 1.25% |
| 2025-12-24 | 11.720 | 11.620 | -0.130 | -1.11% | 11.510 | 11.750 | 14528 | 1688.245 | 1.83% |
| 2025-12-23 | 12.080 | 11.750 | -0.280 | -2.33% | 11.670 | 12.080 | 13913 | 1642.738 | 1.76% |
| 2025-12-22 | 11.940 | 12.030 | 0.080 | 0.67% | 11.700 | 12.050 | 16239 | 1935.738 | 2.05% |
| 2025-12-19 | 11.800 | 11.950 | 0.210 | 1.79% | 11.760 | 12.260 | 27243 | 3277.543 | 3.44% |
| 2025-12-18 | 11.710 | 11.740 | -0.050 | -0.42% | 11.650 | 11.850 | 8370 | 982.432 | 1.06% |
| 2025-12-17 | 11.880 | 11.790 | -0.010 | -0.08% | 11.640 | 11.880 | 13157 | 1543.829 | 1.66% |
| 2025-12-16 | 11.720 | 11.800 | 0.170 | 1.46% | 11.540 | 11.930 | 17260 | 2031.844 | 2.18% |
| 2025-12-15 | 11.540 | 11.630 | 0.000 | 0.00% | 11.520 | 11.750 | 10285 | 1198.869 | 1.30% |
| 2025-12-12 | 11.630 | 11.630 | -0.050 | -0.43% | 11.500 | 11.920 | 16514 | 1937.653 | 2.08% |
| 2025-12-11 | 11.370 | 11.680 | 0.280 | 2.46% | 11.230 | 12.000 | 25632 | 2996.371 | 3.23% |
920175(920175)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。
