| 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 | 8.620 | 8.650 | -0.020 | -0.23% | 8.620 | 8.740 | 6454 | 559.555 | 0.92% |
| 2026-04-10 | 8.670 | 8.670 | 0.120 | 1.40% | 8.610 | 8.790 | 13693 | 1192.891 | 1.94% |
| 2026-04-09 | 8.690 | 8.550 | -0.260 | -2.95% | 8.520 | 8.840 | 15681 | 1361.236 | 2.23% |
| 2026-04-08 | 8.600 | 8.810 | 0.450 | 5.38% | 8.550 | 8.820 | 19941 | 1739.492 | 2.83% |
| 2026-04-07 | 8.280 | 8.360 | 0.030 | 0.36% | 8.260 | 8.490 | 10749 | 901.403 | 1.53% |
| 2026-04-03 | 8.600 | 8.330 | -0.290 | -3.36% | 8.300 | 8.690 | 17430 | 1477.798 | 2.47% |
| 2026-04-02 | 8.610 | 8.620 | 0.050 | 0.58% | 8.460 | 8.740 | 17184 | 1485.185 | 2.44% |
| 2026-04-01 | 8.550 | 8.570 | 0.130 | 1.54% | 8.520 | 8.660 | 11816 | 1013.087 | 1.68% |
| 2026-03-31 | 8.570 | 8.440 | -0.090 | -1.06% | 8.440 | 8.670 | 8634 | 736.528 | 1.23% |
| 2026-03-30 | 8.540 | 8.530 | -0.050 | -0.58% | 8.360 | 8.560 | 12653 | 1071.172 | 1.80% |
| 2026-03-27 | 8.500 | 8.580 | -0.020 | -0.23% | 8.450 | 8.670 | 10250 | 878.528 | 1.45% |
| 2026-03-26 | 8.810 | 8.600 | -0.220 | -2.49% | 8.600 | 8.940 | 14770 | 1296.010 | 2.10% |
| 2026-03-25 | 8.740 | 8.820 | 0.130 | 1.50% | 8.700 | 8.910 | 11803 | 1041.276 | 1.67% |
| 2026-03-24 | 8.550 | 8.690 | 0.260 | 3.08% | 8.460 | 8.730 | 16063 | 1379.049 | 2.28% |
| 2026-03-23 | 8.910 | 8.430 | -0.600 | -6.64% | 8.380 | 8.930 | 26802 | 2304.516 | 3.80% |
| 2026-03-20 | 9.320 | 9.030 | -0.160 | -1.74% | 9.030 | 9.320 | 16751 | 1536.182 | 2.38% |
| 2026-03-19 | 9.510 | 9.190 | -0.450 | -4.67% | 9.130 | 9.590 | 29174 | 2720.781 | 4.14% |
| 2026-03-18 | 9.740 | 9.640 | -0.110 | -1.13% | 9.530 | 9.780 | 16885 | 1629.362 | 2.40% |
| 2026-03-17 | 9.850 | 9.750 | -0.140 | -1.42% | 9.690 | 9.980 | 14995 | 1474.560 | 2.13% |
| 2026-03-16 | 9.850 | 9.890 | 0.000 | 0.00% | 9.820 | 9.940 | 14500 | 1429.072 | 2.06% |
| 2026-03-13 | 9.950 | 9.890 | -0.110 | -1.10% | 9.860 | 10.040 | 19606 | 1946.590 | 2.78% |
| 2026-03-12 | 10.130 | 10.000 | -0.100 | -0.99% | 9.990 | 10.220 | 26381 | 2662.951 | 3.74% |
| 2026-03-11 | 10.230 | 10.100 | -0.120 | -1.17% | 10.080 | 10.310 | 30699 | 3124.021 | 4.36% |
| 2026-03-10 | 10.400 | 10.220 | 0.030 | 0.29% | 10.180 | 10.410 | 27728 | 2842.760 | 3.93% |
| 2026-03-09 | 10.200 | 10.190 | -0.200 | -1.92% | 10.090 | 10.340 | 39274 | 4012.952 | 5.57% |
| 2026-03-06 | 10.470 | 10.390 | -0.460 | -4.24% | 10.170 | 10.540 | 88749 | 9168.813 | 12.59% |
| 2026-03-05 | 10.170 | 10.850 | 0.840 | 8.39% | 10.170 | 11.780 | 144324 | 16141.323 | 20.48% |
| 2026-03-04 | 9.800 | 10.010 | 0.080 | 0.81% | 9.790 | 10.170 | 15143 | 1517.203 | 2.15% |
| 2026-03-03 | 10.030 | 9.930 | -0.010 | -0.10% | 9.930 | 10.140 | 21671 | 2171.086 | 3.08% |
| 2026-03-02 | 10.050 | 9.940 | -0.280 | -2.74% | 9.840 | 10.060 | 19531 | 1946.931 | 2.77% |
| 2026-02-27 | 10.140 | 10.220 | 0.040 | 0.39% | 10.100 | 10.220 | 13406 | 1359.834 | 1.90% |
| 2026-02-26 | 10.250 | 10.180 | -0.110 | -1.07% | 10.160 | 10.290 | 14001 | 1428.194 | 1.99% |
| 2026-02-25 | 10.250 | 10.290 | 0.010 | 0.10% | 10.220 | 10.330 | 13382 | 1374.674 | 1.90% |
| 2026-02-24 | 10.380 | 10.280 | -0.030 | -0.29% | 10.170 | 10.470 | 17455 | 1789.331 | 2.48% |
| 2026-02-13 | 10.120 | 10.310 | 0.150 | 1.48% | 10.120 | 10.540 | 27312 | 2826.120 | 3.88% |
| 2026-02-12 | 10.040 | 10.160 | 0.080 | 0.79% | 10.040 | 10.320 | 19963 | 2037.327 | 2.83% |
| 2026-02-11 | 10.060 | 10.080 | 0.020 | 0.20% | 10.020 | 10.100 | 10907 | 1097.401 | 1.55% |
| 2026-02-10 | 10.180 | 10.060 | -0.080 | -0.79% | 10.040 | 10.230 | 14958 | 1517.904 | 2.12% |
| 2026-02-09 | 10.180 | 10.140 | 0.020 | 0.20% | 10.120 | 10.230 | 17288 | 1757.014 | 2.45% |
| 2026-02-06 | 10.050 | 10.120 | 0.110 | 1.10% | 9.960 | 10.210 | 15999 | 1618.002 | 2.27% |
| 2026-02-05 | 10.120 | 10.010 | -0.110 | -1.09% | 10.000 | 10.170 | 18530 | 1868.900 | 2.63% |
| 2026-02-04 | 10.150 | 10.120 | -0.080 | -0.78% | 10.100 | 10.290 | 17295 | 1760.446 | 2.45% |
| 2026-02-03 | 10.240 | 10.200 | 0.080 | 0.79% | 10.070 | 10.250 | 18201 | 1847.648 | 2.58% |
| 2026-02-02 | 10.240 | 10.120 | -0.120 | -1.17% | 10.100 | 10.340 | 12844 | 1310.602 | 1.82% |
| 2026-01-30 | 10.350 | 10.240 | -0.100 | -0.97% | 10.200 | 10.470 | 14412 | 1487.059 | 2.05% |
| 2026-01-29 | 10.500 | 10.340 | -0.190 | -1.80% | 10.340 | 10.600 | 24920 | 2603.667 | 3.54% |
| 2026-01-28 | 10.470 | 10.530 | 0.060 | 0.57% | 10.420 | 10.630 | 17937 | 1885.803 | 2.55% |
| 2026-01-27 | 10.610 | 10.470 | -0.150 | -1.41% | 10.250 | 10.620 | 26212 | 2725.288 | 3.72% |
| 2026-01-26 | 11.010 | 10.620 | -0.330 | -3.01% | 10.550 | 11.040 | 46393 | 4973.673 | 6.58% |
| 2026-01-23 | 10.830 | 10.950 | 0.130 | 1.20% | 10.830 | 11.070 | 37737 | 4139.762 | 5.36% |
| 2026-01-22 | 10.800 | 10.820 | 0.020 | 0.19% | 10.710 | 10.950 | 27197 | 2944.990 | 3.86% |
| 2026-01-21 | 10.860 | 10.800 | -0.100 | -0.92% | 10.730 | 10.950 | 25290 | 2737.045 | 3.59% |
| 2026-01-20 | 10.650 | 10.900 | 0.270 | 2.54% | 10.640 | 10.990 | 39921 | 4308.389 | 5.67% |
| 2026-01-19 | 10.530 | 10.630 | -0.090 | -0.84% | 10.470 | 10.880 | 33955 | 3617.054 | 4.82% |
| 2026-01-16 | 11.150 | 10.720 | -0.340 | -3.07% | 10.700 | 11.170 | 45770 | 4968.660 | 6.50% |
| 2026-01-15 | 11.480 | 11.060 | -0.530 | -4.57% | 11.020 | 11.480 | 57582 | 6436.497 | 8.17% |
| 2026-01-14 | 11.160 | 11.590 | 0.320 | 2.84% | 11.160 | 11.780 | 94094 | 10843.427 | 13.35% |
| 2026-01-13 | 11.760 | 11.270 | -0.500 | -4.25% | 11.180 | 11.900 | 96005 | 11037.859 | 13.62% |
| 2026-01-12 | 10.970 | 11.770 | 0.850 | 7.78% | 10.860 | 11.840 | 141242 | 16111.150 | 20.04% |
| 2026-01-09 | 10.780 | 10.920 | -0.300 | -2.67% | 10.670 | 11.020 | 100024 | 10815.927 | 14.19% |
| 2026-01-08 | 11.100 | 11.220 | 0.200 | 1.81% | 10.760 | 11.300 | 119570 | 13281.491 | 16.97% |
| 2026-01-07 | 10.290 | 11.020 | 0.760 | 7.41% | 10.270 | 11.680 | 155888 | 17331.467 | 22.12% |
| 2026-01-06 | 10.120 | 10.260 | 0.140 | 1.38% | 10.090 | 10.280 | 28565 | 2922.014 | 4.05% |
| 2026-01-05 | 10.000 | 10.120 | 0.100 | 1.00% | 9.960 | 10.130 | 21540 | 2168.399 | 3.06% |
| 2025-12-31 | 9.960 | 10.020 | 0.030 | 0.30% | 9.960 | 10.110 | 13581 | 1363.114 | 1.93% |
| 2025-12-30 | 10.080 | 9.990 | -0.100 | -0.99% | 9.940 | 10.080 | 19680 | 1970.688 | 2.79% |
| 2025-12-29 | 10.280 | 10.090 | -0.020 | -0.20% | 10.080 | 10.280 | 26899 | 2735.745 | 3.82% |
| 2025-12-26 | 10.180 | 10.110 | -0.050 | -0.49% | 10.080 | 10.230 | 17663 | 1792.235 | 2.51% |
| 2025-12-25 | 10.100 | 10.160 | 0.020 | 0.20% | 10.080 | 10.250 | 18013 | 1830.813 | 2.56% |
| 2025-12-24 | 10.090 | 10.140 | 0.050 | 0.50% | 10.010 | 10.170 | 16782 | 1691.978 | 2.38% |
| 2025-12-23 | 10.290 | 10.090 | -0.200 | -1.94% | 10.030 | 10.290 | 18032 | 1828.567 | 2.56% |
| 2025-12-22 | 10.250 | 10.290 | 0.110 | 1.08% | 10.130 | 10.300 | 19168 | 1962.205 | 2.72% |
| 2025-12-19 | 10.180 | 10.180 | 0.090 | 0.89% | 10.070 | 10.290 | 17269 | 1762.608 | 2.45% |
| 2025-12-18 | 10.240 | 10.090 | -0.110 | -1.08% | 10.000 | 10.290 | 22298 | 2265.469 | 3.16% |
| 2025-12-17 | 10.440 | 10.200 | -0.130 | -1.26% | 10.110 | 10.580 | 24371 | 2485.832 | 3.46% |
| 2025-12-16 | 10.150 | 10.330 | 0.280 | 2.79% | 10.060 | 10.330 | 36503 | 3746.054 | 5.18% |
| 2025-12-15 | 10.130 | 10.050 | -0.130 | -1.28% | 10.000 | 10.240 | 18167 | 1839.516 | 2.58% |
| 2025-12-12 | 10.240 | 10.180 | -0.150 | -1.45% | 10.070 | 10.450 | 36796 | 3768.952 | 5.22% |
| 2025-12-11 | 9.920 | 10.330 | 0.420 | 4.24% | 9.770 | 10.490 | 53384 | 5474.266 | 7.58% |
| 2025-12-10 | 9.950 | 9.910 | 0.060 | 0.61% | 9.750 | 10.250 | 13051 | 1284.983 | 1.86% |
920198(920198)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。
