| 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 | 19.260 | 19.060 | -0.220 | -1.14% | 18.980 | 19.350 | 3738 | 715.093 | 0.53% |
| 2026-04-10 | 19.020 | 19.280 | 0.420 | 2.23% | 19.020 | 19.440 | 7718 | 1489.311 | 1.09% |
| 2026-04-09 | 19.250 | 18.860 | -0.420 | -2.18% | 18.840 | 19.290 | 6889 | 1308.908 | 0.97% |
| 2026-04-08 | 18.880 | 19.280 | 0.730 | 3.94% | 18.810 | 19.350 | 9315 | 1787.702 | 1.32% |
| 2026-04-07 | 18.730 | 18.550 | -0.020 | -0.11% | 18.500 | 18.870 | 2723 | 507.967 | 0.38% |
| 2026-04-03 | 19.280 | 18.570 | -0.460 | -2.42% | 18.440 | 19.280 | 5595 | 1046.471 | 0.79% |
| 2026-04-02 | 19.160 | 19.030 | -0.050 | -0.26% | 18.880 | 19.470 | 6406 | 1230.496 | 0.91% |
| 2026-04-01 | 18.850 | 19.080 | 0.530 | 2.86% | 18.630 | 19.080 | 6494 | 1224.017 | 0.92% |
| 2026-03-31 | 18.460 | 18.550 | 0.100 | 0.54% | 18.380 | 18.830 | 4423 | 822.369 | 0.63% |
| 2026-03-30 | 18.630 | 18.450 | -0.360 | -1.91% | 18.140 | 18.640 | 5825 | 1070.130 | 0.82% |
| 2026-03-27 | 18.800 | 18.810 | -0.060 | -0.32% | 18.520 | 18.990 | 5099 | 957.842 | 0.72% |
| 2026-03-26 | 19.060 | 18.870 | -0.080 | -0.42% | 18.670 | 19.450 | 6532 | 1243.597 | 0.92% |
| 2026-03-25 | 18.700 | 18.950 | 0.300 | 1.61% | 18.700 | 19.100 | 4179 | 791.587 | 0.59% |
| 2026-03-24 | 18.520 | 18.650 | 0.380 | 2.08% | 18.080 | 18.690 | 7120 | 1314.153 | 1.01% |
| 2026-03-23 | 19.460 | 18.270 | -1.280 | -6.55% | 18.010 | 19.460 | 10267 | 1919.370 | 1.45% |
| 2026-03-20 | 19.580 | 19.550 | -0.060 | -0.31% | 19.470 | 19.860 | 6874 | 1352.646 | 0.97% |
| 2026-03-19 | 20.260 | 19.610 | -0.840 | -4.11% | 19.440 | 20.260 | 10285 | 2039.967 | 1.45% |
| 2026-03-18 | 20.600 | 20.450 | -0.030 | -0.15% | 20.130 | 20.600 | 5241 | 1066.526 | 0.74% |
| 2026-03-17 | 20.990 | 20.480 | -0.400 | -1.92% | 20.430 | 20.990 | 5694 | 1179.208 | 0.80% |
| 2026-03-16 | 20.860 | 20.880 | -0.050 | -0.24% | 20.700 | 21.090 | 5738 | 1195.748 | 0.81% |
| 2026-03-13 | 21.100 | 20.930 | -0.180 | -0.85% | 20.830 | 21.400 | 7617 | 1604.840 | 1.08% |
| 2026-03-12 | 21.590 | 21.110 | -0.410 | -1.91% | 21.060 | 21.590 | 7186 | 1526.238 | 1.02% |
| 2026-03-11 | 21.900 | 21.520 | -0.240 | -1.10% | 21.400 | 21.900 | 8451 | 1819.731 | 1.19% |
| 2026-03-10 | 22.120 | 21.760 | -0.040 | -0.18% | 21.680 | 22.120 | 10318 | 2250.901 | 1.46% |
| 2026-03-09 | 21.300 | 21.800 | 0.350 | 1.63% | 21.040 | 21.800 | 11136 | 2376.376 | 1.57% |
| 2026-03-06 | 21.010 | 21.450 | 0.740 | 3.57% | 20.640 | 21.730 | 16673 | 3556.934 | 2.36% |
| 2026-03-05 | 20.780 | 20.710 | 0.220 | 1.07% | 20.520 | 20.850 | 6906 | 1429.915 | 0.98% |
| 2026-03-04 | 20.900 | 20.490 | -0.570 | -2.71% | 20.320 | 21.150 | 14190 | 2931.852 | 2.01% |
| 2026-03-03 | 21.500 | 21.060 | -0.490 | -2.27% | 21.020 | 21.720 | 14994 | 3188.114 | 2.12% |
| 2026-03-02 | 21.770 | 21.550 | -0.280 | -1.28% | 21.260 | 21.930 | 16118 | 3495.268 | 2.28% |
| 2026-02-27 | 21.280 | 21.830 | 0.480 | 2.25% | 21.280 | 21.970 | 21305 | 4625.639 | 3.01% |
| 2026-02-26 | 21.300 | 21.350 | 0.050 | 0.23% | 21.200 | 21.400 | 7802 | 1661.379 | 1.10% |
| 2026-02-25 | 21.300 | 21.300 | 0.030 | 0.14% | 21.210 | 21.320 | 9041 | 1922.341 | 1.28% |
| 2026-02-24 | 21.300 | 21.270 | 0.130 | 0.61% | 21.000 | 21.480 | 5727 | 1216.274 | 0.81% |
| 2026-02-13 | 21.300 | 21.140 | -0.030 | -0.14% | 21.060 | 21.320 | 4981 | 1055.216 | 0.70% |
| 2026-02-12 | 21.250 | 21.170 | -0.090 | -0.42% | 21.130 | 21.370 | 7305 | 1554.257 | 1.03% |
| 2026-02-11 | 21.130 | 21.260 | 0.110 | 0.52% | 21.030 | 21.270 | 6042 | 1278.187 | 0.85% |
| 2026-02-10 | 21.120 | 21.150 | 0.040 | 0.19% | 21.080 | 21.300 | 5130 | 1087.281 | 0.73% |
| 2026-02-09 | 21.250 | 21.110 | 0.090 | 0.43% | 21.040 | 21.300 | 6468 | 1368.851 | 0.91% |
| 2026-02-06 | 21.000 | 21.020 | -0.090 | -0.43% | 21.000 | 21.320 | 7880 | 1668.064 | 1.11% |
| 2026-02-05 | 21.490 | 21.110 | -0.400 | -1.86% | 21.100 | 21.550 | 8242 | 1752.955 | 1.16% |
| 2026-02-04 | 21.330 | 21.510 | 0.120 | 0.56% | 21.300 | 21.580 | 7825 | 1678.155 | 1.11% |
| 2026-02-03 | 21.380 | 21.390 | 0.120 | 0.56% | 21.110 | 21.580 | 11143 | 2373.918 | 1.57% |
| 2026-02-02 | 21.790 | 21.270 | -0.700 | -3.19% | 21.210 | 22.000 | 13084 | 2818.432 | 1.85% |
| 2026-01-30 | 21.800 | 21.970 | 0.080 | 0.37% | 21.510 | 22.090 | 14868 | 3246.873 | 2.10% |
| 2026-01-29 | 22.510 | 21.890 | -0.170 | -0.77% | 21.830 | 22.870 | 25949 | 5792.398 | 3.67% |
| 2026-01-28 | 22.360 | 22.060 | -0.320 | -1.43% | 21.960 | 22.470 | 14285 | 3162.413 | 2.02% |
| 2026-01-27 | 22.660 | 22.380 | -0.080 | -0.36% | 21.880 | 22.660 | 14524 | 3218.075 | 2.05% |
| 2026-01-26 | 23.040 | 22.460 | -0.500 | -2.18% | 22.220 | 23.070 | 19150 | 4319.979 | 2.71% |
| 2026-01-23 | 23.000 | 22.960 | -0.110 | -0.48% | 22.880 | 23.310 | 24818 | 5715.470 | 3.51% |
| 2026-01-22 | 22.690 | 23.070 | 0.410 | 1.81% | 22.580 | 23.280 | 24751 | 5671.656 | 3.50% |
| 2026-01-21 | 22.080 | 22.660 | 0.680 | 3.09% | 21.860 | 22.860 | 26152 | 5878.597 | 3.70% |
| 2026-01-20 | 22.410 | 21.980 | -0.490 | -2.18% | 21.900 | 22.560 | 18104 | 4007.535 | 2.56% |
| 2026-01-19 | 22.580 | 22.470 | -0.010 | -0.04% | 22.290 | 22.640 | 14930 | 3350.979 | 2.11% |
| 2026-01-16 | 22.250 | 22.480 | 0.440 | 2.00% | 22.110 | 22.550 | 17095 | 3817.809 | 2.42% |
| 2026-01-15 | 22.100 | 22.040 | -0.200 | -0.90% | 21.960 | 22.590 | 16560 | 3682.498 | 2.34% |
| 2026-01-14 | 22.200 | 22.240 | 0.080 | 0.36% | 21.700 | 22.580 | 28740 | 6378.068 | 4.06% |
| 2026-01-13 | 22.660 | 22.160 | -0.720 | -3.15% | 22.060 | 23.280 | 35912 | 8134.346 | 5.08% |
| 2026-01-12 | 21.720 | 22.880 | 1.040 | 4.76% | 21.600 | 22.880 | 45490 | 10097.374 | 6.43% |
| 2026-01-09 | 21.810 | 21.840 | 0.020 | 0.09% | 21.610 | 22.050 | 21846 | 4768.364 | 3.09% |
| 2026-01-08 | 22.100 | 21.820 | -0.390 | -1.76% | 21.660 | 22.100 | 23862 | 5216.310 | 3.37% |
| 2026-01-07 | 21.930 | 22.210 | 0.290 | 1.32% | 21.810 | 22.300 | 27314 | 6041.068 | 3.86% |
| 2026-01-06 | 21.830 | 21.920 | 0.090 | 0.41% | 21.670 | 22.230 | 26726 | 5852.351 | 3.78% |
| 2026-01-05 | 21.960 | 21.830 | -0.130 | -0.59% | 21.530 | 22.000 | 24126 | 5255.150 | 3.41% |
| 2025-12-31 | 20.950 | 21.960 | 1.010 | 4.82% | 20.920 | 22.300 | 36853 | 8029.247 | 5.21% |
| 2025-12-30 | 20.810 | 20.950 | 0.120 | 0.58% | 20.480 | 21.180 | 16766 | 3484.666 | 2.37% |
| 2025-12-29 | 21.100 | 20.830 | -0.320 | -1.51% | 20.730 | 21.160 | 12228 | 2560.301 | 1.73% |
| 2025-12-26 | 21.300 | 21.150 | -0.250 | -1.17% | 20.910 | 21.400 | 17541 | 3713.974 | 2.48% |
| 2025-12-25 | 21.150 | 21.400 | 0.230 | 1.09% | 21.100 | 21.540 | 13736 | 2932.066 | 1.94% |
| 2025-12-24 | 21.190 | 21.170 | -0.010 | -0.05% | 20.960 | 21.260 | 11939 | 2519.728 | 1.69% |
| 2025-12-23 | 21.770 | 21.180 | -0.500 | -2.31% | 21.100 | 21.840 | 19904 | 4238.675 | 2.81% |
| 2025-12-22 | 21.580 | 21.680 | 0.290 | 1.36% | 21.410 | 21.900 | 19671 | 4267.006 | 2.78% |
| 2025-12-19 | 21.120 | 21.390 | 0.400 | 1.91% | 21.060 | 21.630 | 16006 | 3427.777 | 2.26% |
| 2025-12-18 | 21.230 | 20.990 | -0.300 | -1.41% | 20.950 | 21.280 | 14715 | 3105.112 | 2.08% |
| 2025-12-17 | 21.700 | 21.290 | -0.310 | -1.44% | 21.200 | 21.700 | 20267 | 4322.825 | 2.86% |
| 2025-12-16 | 21.420 | 21.600 | 0.210 | 0.98% | 21.280 | 22.190 | 24560 | 5340.269 | 3.47% |
| 2025-12-15 | 21.500 | 21.390 | -0.010 | -0.05% | 21.200 | 21.880 | 35107 | 7551.069 | 4.96% |
| 2025-12-12 | 20.610 | 21.400 | 0.790 | 3.83% | 20.260 | 21.890 | 47182 | 10070.284 | 6.67% |
| 2025-12-11 | 19.690 | 20.610 | 0.960 | 4.89% | 19.400 | 21.110 | 40729 | 8368.114 | 5.76% |
| 2025-12-10 | 19.610 | 19.650 | 0.060 | 0.31% | 19.200 | 19.700 | 9234 | 1792.954 | 1.31% |
920195(920195)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。
