| 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 | 14.340 | 14.250 | -0.120 | -0.84% | 14.120 | 14.500 | 6244 | 889.610 | 1.01% |
| 2026-04-10 | 14.170 | 14.370 | 0.320 | 2.28% | 14.010 | 14.460 | 8823 | 1265.662 | 1.43% |
| 2026-04-09 | 14.090 | 14.050 | -0.150 | -1.06% | 13.960 | 14.320 | 6955 | 982.820 | 1.13% |
| 2026-04-08 | 13.920 | 14.200 | 0.540 | 3.95% | 13.880 | 14.250 | 6733 | 948.915 | 1.09% |
| 2026-04-07 | 13.550 | 13.660 | 0.060 | 0.44% | 13.510 | 13.830 | 3141 | 428.983 | 0.51% |
| 2026-04-03 | 14.030 | 13.600 | -0.400 | -2.86% | 13.600 | 14.280 | 5658 | 783.114 | 0.92% |
| 2026-04-02 | 13.960 | 14.000 | 0.040 | 0.29% | 13.850 | 14.350 | 7736 | 1094.036 | 1.25% |
| 2026-04-01 | 14.000 | 13.960 | 0.260 | 1.90% | 13.780 | 14.120 | 5320 | 738.259 | 0.86% |
| 2026-03-31 | 13.500 | 13.700 | 0.150 | 1.11% | 13.490 | 13.960 | 7628 | 1047.105 | 1.23% |
| 2026-03-30 | 13.700 | 13.550 | -0.170 | -1.24% | 13.150 | 13.700 | 7046 | 943.826 | 1.14% |
| 2026-03-27 | 13.650 | 13.720 | -0.010 | -0.07% | 13.470 | 13.820 | 9131 | 1246.520 | 1.48% |
| 2026-03-26 | 13.780 | 13.730 | 0.010 | 0.07% | 13.680 | 14.200 | 8148 | 1137.571 | 1.32% |
| 2026-03-25 | 13.820 | 13.720 | 0.100 | 0.73% | 13.660 | 13.850 | 5999 | 824.779 | 0.97% |
| 2026-03-24 | 13.550 | 13.620 | 0.260 | 1.95% | 13.290 | 13.680 | 6731 | 910.015 | 1.09% |
| 2026-03-23 | 14.050 | 13.360 | -0.800 | -5.65% | 13.300 | 14.050 | 8581 | 1165.660 | 1.39% |
| 2026-03-20 | 14.350 | 14.160 | -0.190 | -1.32% | 14.130 | 14.570 | 6019 | 862.213 | 0.97% |
| 2026-03-19 | 15.090 | 14.350 | -0.740 | -4.90% | 14.250 | 15.090 | 10331 | 1504.083 | 1.67% |
| 2026-03-18 | 15.260 | 15.090 | -0.090 | -0.59% | 14.890 | 15.270 | 7383 | 1107.399 | 1.20% |
| 2026-03-17 | 15.370 | 15.180 | -0.180 | -1.17% | 15.150 | 15.500 | 4359 | 667.758 | 0.71% |
| 2026-03-16 | 15.460 | 15.360 | -0.020 | -0.13% | 15.220 | 15.550 | 6504 | 999.952 | 1.05% |
| 2026-03-13 | 15.570 | 15.380 | -0.190 | -1.22% | 15.370 | 15.730 | 5262 | 816.765 | 0.85% |
| 2026-03-12 | 15.960 | 15.570 | -0.390 | -2.44% | 15.500 | 16.080 | 6840 | 1073.589 | 1.11% |
| 2026-03-11 | 15.840 | 15.960 | 0.070 | 0.44% | 15.800 | 16.030 | 7384 | 1175.453 | 1.20% |
| 2026-03-10 | 15.720 | 15.890 | 0.220 | 1.40% | 15.580 | 16.000 | 7095 | 1126.161 | 1.15% |
| 2026-03-09 | 15.500 | 15.670 | -0.200 | -1.26% | 15.400 | 15.880 | 4953 | 771.212 | 0.80% |
| 2026-03-06 | 15.990 | 15.870 | 0.110 | 0.70% | 15.740 | 16.040 | 6345 | 1009.313 | 1.03% |
| 2026-03-05 | 15.470 | 15.760 | 0.310 | 2.01% | 15.470 | 16.110 | 9712 | 1532.859 | 1.57% |
| 2026-03-04 | 15.610 | 15.450 | -0.290 | -1.84% | 15.370 | 15.850 | 6623 | 1030.192 | 1.07% |
| 2026-03-03 | 15.930 | 15.740 | -0.030 | -0.19% | 15.660 | 16.080 | 9241 | 1467.657 | 1.50% |
| 2026-03-02 | 16.220 | 15.770 | -0.530 | -3.25% | 15.620 | 16.220 | 11141 | 1769.983 | 1.80% |
| 2026-02-27 | 16.560 | 16.300 | -0.160 | -0.97% | 16.270 | 16.560 | 6986 | 1144.462 | 1.13% |
| 2026-02-26 | 16.580 | 16.460 | -0.040 | -0.24% | 16.380 | 16.650 | 5933 | 977.475 | 0.96% |
| 2026-02-25 | 16.490 | 16.500 | 0.090 | 0.55% | 16.420 | 16.730 | 11823 | 1959.995 | 1.91% |
| 2026-02-24 | 16.320 | 16.410 | 0.250 | 1.55% | 16.180 | 16.420 | 4710 | 768.888 | 0.76% |
| 2026-02-13 | 16.160 | 16.160 | 0.040 | 0.25% | 16.100 | 16.350 | 7894 | 1280.781 | 1.28% |
| 2026-02-12 | 16.100 | 16.120 | 0.050 | 0.31% | 16.030 | 16.260 | 6327 | 1022.931 | 1.02% |
| 2026-02-11 | 16.120 | 16.070 | -0.070 | -0.43% | 15.950 | 16.140 | 5388 | 864.058 | 0.87% |
| 2026-02-10 | 16.300 | 16.140 | -0.160 | -0.98% | 16.100 | 16.410 | 6877 | 1113.334 | 1.11% |
| 2026-02-09 | 16.420 | 16.300 | 0.030 | 0.18% | 16.220 | 16.580 | 6197 | 1012.127 | 1.00% |
| 2026-02-06 | 16.180 | 16.270 | 0.000 | 0.00% | 16.170 | 16.500 | 5291 | 866.352 | 0.86% |
| 2026-02-05 | 16.330 | 16.270 | -0.060 | -0.37% | 16.180 | 16.410 | 5179 | 844.562 | 0.84% |
| 2026-02-04 | 16.390 | 16.330 | -0.070 | -0.43% | 16.170 | 16.540 | 6605 | 1079.673 | 1.07% |
| 2026-02-03 | 16.500 | 16.400 | 0.260 | 1.61% | 16.100 | 16.500 | 7137 | 1162.210 | 1.16% |
| 2026-02-02 | 16.450 | 16.140 | -0.320 | -1.94% | 16.120 | 16.570 | 9184 | 1496.892 | 1.49% |
| 2026-01-30 | 16.690 | 16.460 | -0.200 | -1.20% | 16.350 | 16.800 | 7952 | 1315.386 | 1.29% |
| 2026-01-29 | 16.750 | 16.660 | -0.150 | -0.89% | 16.530 | 16.890 | 9383 | 1568.511 | 1.52% |
| 2026-01-28 | 17.250 | 16.810 | -0.360 | -2.10% | 16.800 | 17.270 | 9500 | 1611.848 | 1.54% |
| 2026-01-27 | 17.330 | 17.170 | -0.180 | -1.04% | 16.770 | 17.330 | 10865 | 1846.847 | 1.76% |
| 2026-01-26 | 17.870 | 17.350 | -0.390 | -2.20% | 17.200 | 17.870 | 12971 | 2262.609 | 2.10% |
| 2026-01-23 | 17.470 | 17.740 | 0.240 | 1.37% | 17.470 | 17.820 | 13712 | 2430.125 | 2.22% |
| 2026-01-22 | 17.360 | 17.500 | 0.110 | 0.63% | 17.220 | 17.590 | 8600 | 1495.016 | 1.39% |
| 2026-01-21 | 17.170 | 17.390 | 0.250 | 1.46% | 17.060 | 17.450 | 8818 | 1529.410 | 1.43% |
| 2026-01-20 | 17.700 | 17.140 | -0.450 | -2.56% | 17.090 | 17.700 | 13548 | 2337.782 | 2.19% |
| 2026-01-19 | 17.660 | 17.590 | -0.010 | -0.06% | 17.410 | 17.810 | 13063 | 2300.871 | 2.12% |
| 2026-01-16 | 17.760 | 17.600 | 0.000 | 0.00% | 17.500 | 17.830 | 10886 | 1925.178 | 1.76% |
| 2026-01-15 | 17.850 | 17.600 | -0.260 | -1.46% | 17.550 | 18.000 | 12623 | 2241.001 | 2.04% |
| 2026-01-14 | 17.940 | 17.860 | -0.060 | -0.33% | 17.500 | 18.200 | 23025 | 4127.252 | 3.73% |
| 2026-01-13 | 18.190 | 17.920 | -0.170 | -0.94% | 17.870 | 18.590 | 29360 | 5359.176 | 4.75% |
| 2026-01-12 | 17.600 | 18.090 | 0.510 | 2.90% | 17.550 | 18.150 | 24723 | 4411.722 | 4.00% |
| 2026-01-09 | 17.460 | 17.580 | 0.110 | 0.63% | 17.440 | 17.720 | 14263 | 2509.753 | 2.31% |
| 2026-01-08 | 17.300 | 17.470 | 0.090 | 0.52% | 17.230 | 17.570 | 12805 | 2225.763 | 2.07% |
| 2026-01-07 | 17.800 | 17.380 | -0.370 | -2.08% | 17.370 | 17.800 | 20554 | 3609.963 | 3.33% |
| 2026-01-06 | 17.350 | 17.750 | 0.500 | 2.90% | 17.280 | 17.800 | 23737 | 4168.235 | 3.84% |
| 2026-01-05 | 17.360 | 17.250 | 0.020 | 0.12% | 17.120 | 17.450 | 13933 | 2401.924 | 2.26% |
| 2025-12-31 | 17.490 | 17.230 | -0.330 | -1.88% | 17.140 | 17.680 | 14867 | 2573.028 | 2.41% |
| 2025-12-30 | 17.200 | 17.560 | 0.290 | 1.68% | 16.960 | 17.690 | 25308 | 4401.671 | 4.10% |
| 2025-12-29 | 17.010 | 17.270 | 0.170 | 0.99% | 17.010 | 17.430 | 15647 | 2693.049 | 2.53% |
| 2025-12-26 | 17.200 | 17.100 | -0.140 | -0.81% | 16.940 | 17.390 | 14219 | 2435.103 | 2.30% |
| 2025-12-25 | 17.220 | 17.240 | -0.040 | -0.23% | 17.120 | 17.470 | 14442 | 2502.173 | 2.34% |
| 2025-12-24 | 17.110 | 17.280 | 0.060 | 0.35% | 17.100 | 17.390 | 12068 | 2083.938 | 1.95% |
| 2025-12-23 | 17.600 | 17.220 | -0.570 | -3.20% | 17.120 | 17.790 | 26714 | 4650.576 | 4.33% |
| 2025-12-22 | 17.850 | 17.790 | -0.500 | -2.73% | 17.700 | 18.450 | 33847 | 6096.136 | 5.48% |
| 2025-12-19 | 17.800 | 18.290 | 0.110 | 0.61% | 17.530 | 18.820 | 51769 | 9433.560 | 8.38% |
| 2025-12-18 | 17.340 | 18.180 | 0.130 | 0.72% | 17.020 | 18.290 | 57624 | 10062.504 | 9.33% |
| 2025-12-17 | 17.460 | 18.050 | 1.180 | 6.99% | 17.400 | 19.690 | 79492 | 14820.126 | 12.87% |
| 2025-12-16 | 16.690 | 16.870 | 0.300 | 1.81% | 16.500 | 17.070 | 16016 | 2699.111 | 2.59% |
| 2025-12-15 | 16.690 | 16.570 | -0.230 | -1.37% | 16.520 | 16.850 | 9105 | 1517.521 | 1.47% |
| 2025-12-12 | 16.670 | 16.800 | 0.140 | 0.84% | 16.320 | 16.970 | 17668 | 2956.141 | 2.86% |
| 2025-12-11 | 16.080 | 16.660 | 0.580 | 3.61% | 15.870 | 17.000 | 22428 | 3718.941 | 3.63% |
| 2025-12-10 | 16.110 | 16.080 | -0.140 | -0.86% | 15.870 | 16.180 | 6436 | 1028.658 | 1.04% |
920221(920221)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。
