| 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 | 16.510 | 16.580 | -0.040 | -0.24% | 16.400 | 16.720 | 8885 | 1470.721 | 2.49% |
| 2026-04-10 | 16.420 | 16.620 | 0.260 | 1.59% | 16.360 | 16.790 | 12677 | 2109.668 | 3.55% |
| 2026-04-09 | 16.610 | 16.360 | -0.410 | -2.44% | 16.300 | 16.850 | 12927 | 2142.056 | 3.62% |
| 2026-04-08 | 16.370 | 16.770 | 0.730 | 4.55% | 16.300 | 16.850 | 17224 | 2854.068 | 4.83% |
| 2026-04-07 | 16.270 | 16.040 | -0.180 | -1.11% | 15.940 | 16.300 | 11838 | 1905.841 | 3.32% |
| 2026-04-03 | 16.890 | 16.220 | -0.880 | -5.15% | 16.210 | 16.950 | 24078 | 3970.121 | 6.75% |
| 2026-04-02 | 16.840 | 17.100 | 0.060 | 0.35% | 16.840 | 17.440 | 21275 | 3662.274 | 5.96% |
| 2026-04-01 | 16.740 | 17.040 | 0.540 | 3.27% | 16.600 | 17.260 | 19530 | 3314.143 | 5.48% |
| 2026-03-31 | 16.690 | 16.500 | -0.190 | -1.14% | 16.440 | 16.950 | 13347 | 2229.352 | 3.74% |
| 2026-03-30 | 16.630 | 16.690 | -0.230 | -1.36% | 16.470 | 16.770 | 12638 | 2099.423 | 3.54% |
| 2026-03-27 | 16.520 | 16.920 | 0.310 | 1.87% | 16.400 | 17.220 | 17683 | 2998.700 | 4.96% |
| 2026-03-26 | 16.950 | 16.610 | -0.390 | -2.29% | 16.560 | 17.100 | 13894 | 2336.098 | 3.90% |
| 2026-03-25 | 17.030 | 17.000 | -0.060 | -0.35% | 16.850 | 17.130 | 16713 | 2843.232 | 4.69% |
| 2026-03-24 | 16.810 | 17.060 | 0.430 | 2.59% | 16.480 | 17.170 | 23546 | 3944.146 | 6.60% |
| 2026-03-23 | 17.570 | 16.630 | -1.500 | -8.27% | 16.510 | 17.570 | 32189 | 5517.754 | 9.02% |
| 2026-03-20 | 18.990 | 18.130 | -0.760 | -4.02% | 18.110 | 19.030 | 32695 | 6033.632 | 9.17% |
| 2026-03-19 | 19.900 | 18.890 | -1.040 | -5.22% | 18.810 | 19.950 | 38914 | 7504.151 | 10.91% |
| 2026-03-18 | 19.230 | 19.930 | 0.490 | 2.52% | 19.080 | 20.200 | 63335 | 12544.378 | 17.76% |
| 2026-03-17 | 19.090 | 19.440 | 0.520 | 2.75% | 18.860 | 19.950 | 60595 | 11839.290 | 16.99% |
| 2026-03-16 | 18.650 | 18.920 | 0.260 | 1.39% | 18.520 | 19.200 | 20366 | 3853.388 | 5.71% |
| 2026-03-13 | 18.570 | 18.660 | 0.100 | 0.54% | 18.430 | 18.780 | 13033 | 2427.545 | 3.65% |
| 2026-03-12 | 18.960 | 18.560 | -0.390 | -2.06% | 18.550 | 18.990 | 20811 | 3890.894 | 5.83% |
| 2026-03-11 | 18.790 | 18.950 | 0.200 | 1.07% | 18.650 | 19.300 | 31178 | 5942.463 | 8.74% |
| 2026-03-10 | 18.380 | 18.750 | 0.510 | 2.80% | 18.270 | 18.830 | 19869 | 3700.168 | 5.57% |
| 2026-03-09 | 18.480 | 18.240 | -0.510 | -2.72% | 17.970 | 18.520 | 28054 | 5107.368 | 7.86% |
| 2026-03-06 | 18.570 | 18.750 | -0.070 | -0.37% | 18.500 | 18.870 | 19292 | 3611.236 | 5.41% |
| 2026-03-05 | 19.180 | 18.820 | -0.060 | -0.32% | 18.440 | 19.190 | 39975 | 7512.401 | 11.21% |
| 2026-03-04 | 19.200 | 18.880 | -0.630 | -3.23% | 18.610 | 19.400 | 37609 | 7100.783 | 10.54% |
| 2026-03-03 | 19.150 | 19.510 | 0.250 | 1.30% | 19.070 | 19.890 | 55012 | 10749.654 | 15.42% |
| 2026-03-02 | 19.040 | 19.260 | -0.180 | -0.93% | 18.850 | 19.600 | 49475 | 9495.856 | 13.87% |
| 2026-02-27 | 18.830 | 19.440 | 0.620 | 3.29% | 18.700 | 19.950 | 77768 | 15118.371 | 21.80% |
| 2026-02-26 | 19.050 | 18.820 | -0.210 | -1.10% | 18.700 | 19.160 | 36143 | 6820.539 | 10.13% |
| 2026-02-25 | 18.900 | 19.030 | 0.160 | 0.85% | 18.800 | 19.100 | 29962 | 5673.615 | 8.40% |
| 2026-02-24 | 18.900 | 18.870 | 0.100 | 0.53% | 18.610 | 18.960 | 30122 | 5675.871 | 8.44% |
| 2026-02-13 | 19.120 | 18.770 | -0.490 | -2.54% | 18.770 | 19.200 | 57104 | 10809.761 | 16.01% |
| 2026-02-12 | 19.850 | 19.260 | -0.750 | -3.75% | 19.200 | 20.220 | 103989 | 20381.623 | 29.15% |
| 2026-02-11 | 20.030 | 20.010 | -1.220 | -5.75% | 19.790 | 21.780 | 134867 | 27522.631 | 37.81% |
| 2026-02-10 | 25.000 | 21.230 | 13.560 | 176.79% | 21.230 | 26.000 | 238171 | 55344.078 | - |
920180(920180)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。
