| 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 | 17.540 | 17.350 | 0.080 | 0.46% | 17.040 | 17.540 | 33936 | 5871.245 | 4.16% |
| 2026-04-13 | 17.230 | 17.270 | -0.150 | -0.86% | 17.090 | 18.200 | 50454 | 8910.123 | 6.18% |
| 2026-04-10 | 16.740 | 17.420 | 0.650 | 3.88% | 16.730 | 17.980 | 71025 | 12343.764 | 8.71% |
| 2026-04-09 | 15.690 | 16.770 | 0.970 | 6.14% | 15.580 | 17.770 | 64453 | 10819.941 | 7.90% |
| 2026-04-08 | 15.370 | 15.800 | 0.900 | 6.04% | 15.230 | 15.820 | 21206 | 3304.746 | 2.60% |
| 2026-04-07 | 15.250 | 14.900 | -0.200 | -1.32% | 14.900 | 15.400 | 11917 | 1806.227 | 1.46% |
| 2026-04-03 | 15.550 | 15.100 | -0.510 | -3.27% | 15.070 | 15.860 | 13827 | 2136.621 | 1.69% |
| 2026-04-02 | 15.880 | 15.610 | -0.170 | -1.08% | 15.600 | 16.200 | 17866 | 2834.834 | 2.19% |
| 2026-04-01 | 15.980 | 15.780 | 0.230 | 1.48% | 15.660 | 16.150 | 10586 | 1679.120 | 1.30% |
| 2026-03-31 | 15.810 | 15.550 | -0.280 | -1.77% | 15.500 | 16.060 | 12216 | 1929.814 | 1.50% |
| 2026-03-30 | 15.410 | 15.830 | 0.140 | 0.89% | 15.380 | 15.990 | 15035 | 2369.436 | 1.84% |
| 2026-03-27 | 15.850 | 15.690 | -0.110 | -0.70% | 15.560 | 15.990 | 10494 | 1651.446 | 1.29% |
| 2026-03-26 | 16.110 | 15.800 | -0.310 | -1.92% | 15.790 | 16.480 | 13595 | 2193.798 | 1.67% |
| 2026-03-25 | 16.350 | 16.110 | 0.110 | 0.69% | 15.930 | 16.420 | 14063 | 2268.969 | 1.72% |
| 2026-03-24 | 15.700 | 16.000 | 0.610 | 3.96% | 15.400 | 16.010 | 20441 | 3218.427 | 2.51% |
| 2026-03-23 | 16.400 | 15.390 | -1.200 | -7.23% | 14.990 | 16.400 | 27886 | 4409.465 | 3.42% |
| 2026-03-20 | 16.980 | 16.590 | -0.430 | -2.53% | 16.570 | 17.280 | 17304 | 2928.355 | 2.12% |
| 2026-03-19 | 17.380 | 17.020 | -0.780 | -4.38% | 16.950 | 17.830 | 22069 | 3818.333 | 2.71% |
| 2026-03-18 | 17.300 | 17.800 | 0.540 | 3.13% | 17.200 | 18.140 | 33791 | 6013.205 | 4.14% |
| 2026-03-17 | 17.560 | 17.260 | -0.160 | -0.92% | 17.250 | 18.200 | 21284 | 3754.329 | 2.61% |
| 2026-03-16 | 17.660 | 17.420 | -0.210 | -1.19% | 17.180 | 17.780 | 14067 | 2452.233 | 1.72% |
| 2026-03-13 | 18.230 | 17.630 | -0.450 | -2.49% | 17.620 | 18.230 | 11726 | 2090.205 | 1.44% |
| 2026-03-12 | 18.450 | 18.080 | -0.520 | -2.80% | 18.030 | 18.550 | 16353 | 2981.253 | 2.00% |
| 2026-03-11 | 18.290 | 18.600 | 0.390 | 2.14% | 18.230 | 18.880 | 22362 | 4158.433 | 2.74% |
| 2026-03-10 | 18.040 | 18.210 | 0.290 | 1.62% | 18.040 | 18.420 | 12600 | 2300.558 | 1.54% |
| 2026-03-09 | 18.090 | 17.920 | -0.440 | -2.40% | 17.700 | 18.280 | 19028 | 3410.710 | 2.33% |
| 2026-03-06 | 18.450 | 18.360 | -0.090 | -0.49% | 18.240 | 18.670 | 16582 | 3058.964 | 2.03% |
| 2026-03-05 | 18.500 | 18.450 | 0.320 | 1.77% | 18.300 | 18.800 | 21440 | 3957.253 | 2.63% |
| 2026-03-04 | 17.820 | 18.130 | 0.050 | 0.28% | 17.580 | 18.500 | 18380 | 3328.982 | 2.25% |
| 2026-03-03 | 19.550 | 18.080 | -1.440 | -7.38% | 18.060 | 19.700 | 40034 | 7503.913 | 4.91% |
| 2026-03-02 | 19.800 | 19.520 | -0.760 | -3.75% | 19.450 | 19.990 | 32536 | 6378.842 | 3.99% |
| 2026-02-27 | 20.560 | 20.280 | -0.600 | -2.87% | 20.110 | 20.600 | 31974 | 6476.285 | 3.92% |
| 2026-02-26 | 20.360 | 20.880 | 0.530 | 2.60% | 20.030 | 21.200 | 45972 | 9518.591 | 5.63% |
| 2026-02-25 | 20.290 | 20.350 | 0.100 | 0.49% | 20.140 | 20.600 | 19409 | 3937.424 | 2.38% |
| 2026-02-24 | 20.680 | 20.250 | 0.040 | 0.20% | 20.150 | 20.790 | 18602 | 3782.877 | 2.28% |
| 2026-02-13 | 20.130 | 20.210 | -0.380 | -1.85% | 20.110 | 20.780 | 31170 | 6361.812 | 3.82% |
| 2026-02-12 | 20.150 | 20.590 | 0.790 | 3.99% | 20.120 | 21.310 | 56041 | 11681.728 | 6.87% |
| 2026-02-11 | 20.010 | 19.800 | -0.240 | -1.20% | 19.800 | 20.170 | 12455 | 2484.722 | 1.53% |
| 2026-02-10 | 20.300 | 20.040 | -0.230 | -1.13% | 19.900 | 20.360 | 17748 | 3570.264 | 2.18% |
| 2026-02-09 | 20.250 | 20.270 | 0.340 | 1.71% | 20.120 | 20.750 | 25008 | 5076.521 | 3.07% |
| 2026-02-06 | 19.990 | 19.930 | -0.010 | -0.05% | 19.660 | 20.840 | 28286 | 5753.027 | 3.47% |
| 2026-02-05 | 19.600 | 19.940 | 0.320 | 1.63% | 19.500 | 20.880 | 42019 | 8531.227 | 5.15% |
| 2026-02-04 | 19.780 | 19.620 | -0.380 | -1.90% | 19.510 | 19.980 | 21921 | 4317.344 | 2.69% |
| 2026-02-03 | 20.140 | 20.000 | 0.100 | 0.50% | 19.450 | 20.320 | 24470 | 4852.920 | 3.00% |
| 2026-02-02 | 20.390 | 19.900 | -0.490 | -2.40% | 19.760 | 20.500 | 24994 | 4998.410 | 3.06% |
| 2026-01-30 | 20.300 | 20.390 | 0.070 | 0.34% | 20.000 | 20.590 | 19071 | 3881.507 | 2.34% |
| 2026-01-29 | 21.150 | 20.320 | -0.690 | -3.28% | 20.300 | 21.150 | 31208 | 6399.628 | 3.83% |
| 2026-01-28 | 21.110 | 21.010 | -0.080 | -0.38% | 20.570 | 21.880 | 38463 | 8119.623 | 4.71% |
| 2026-01-27 | 21.100 | 21.090 | -0.190 | -0.89% | 20.360 | 21.220 | 29978 | 6226.475 | 3.67% |
| 2026-01-26 | 22.010 | 21.280 | -0.820 | -3.71% | 21.100 | 22.220 | 41613 | 8954.042 | 5.10% |
| 2026-01-23 | 21.440 | 22.100 | 0.420 | 1.94% | 21.380 | 22.230 | 42401 | 9277.832 | 5.20% |
| 2026-01-22 | 21.220 | 21.680 | 0.460 | 2.17% | 21.030 | 21.930 | 41049 | 8811.608 | 5.03% |
| 2026-01-21 | 21.050 | 21.220 | 0.020 | 0.09% | 21.000 | 21.480 | 32706 | 6948.778 | 4.01% |
| 2026-01-20 | 22.870 | 21.200 | -1.550 | -6.81% | 21.120 | 22.880 | 77088 | 16711.990 | 9.45% |
| 2026-01-19 | 23.570 | 22.750 | -0.800 | -3.40% | 22.680 | 23.580 | 52717 | 12059.308 | 6.46% |
| 2026-01-16 | 23.800 | 23.550 | -0.570 | -2.36% | 23.550 | 24.380 | 51247 | 12221.729 | 6.28% |
| 2026-01-15 | 23.700 | 24.120 | 0.420 | 1.77% | 23.400 | 25.050 | 67873 | 16532.277 | 8.32% |
| 2026-01-14 | 23.200 | 23.700 | 0.320 | 1.37% | 22.850 | 23.970 | 66165 | 15499.472 | 8.11% |
| 2026-01-13 | 24.400 | 23.380 | -1.040 | -4.26% | 23.300 | 25.300 | 73808 | 17868.209 | 9.05% |
| 2026-01-12 | 24.700 | 24.420 | 0.430 | 1.79% | 23.580 | 24.800 | 79178 | 19117.322 | 9.71% |
| 2026-01-09 | 23.270 | 23.990 | 0.600 | 2.57% | 23.010 | 24.480 | 67166 | 16086.232 | 8.23% |
| 2026-01-08 | 23.340 | 23.390 | 0.080 | 0.34% | 23.030 | 23.570 | 42709 | 9970.472 | 5.24% |
| 2026-01-07 | 23.000 | 23.310 | -0.070 | -0.30% | 22.850 | 23.820 | 50697 | 11824.085 | 6.21% |
| 2026-01-06 | 23.300 | 23.380 | 0.230 | 0.99% | 22.680 | 23.430 | 51521 | 11882.366 | 6.32% |
| 2026-01-05 | 22.530 | 23.150 | 0.760 | 3.39% | 22.410 | 23.450 | 46198 | 10646.620 | 5.66% |
| 2025-12-31 | 22.280 | 22.390 | -0.680 | -2.95% | 22.260 | 23.160 | 56953 | 12827.566 | 6.98% |
| 2025-12-30 | 23.750 | 23.070 | -0.560 | -2.37% | 23.050 | 24.940 | 69583 | 16738.100 | 8.53% |
| 2025-12-29 | 23.800 | 23.630 | -0.470 | -1.95% | 23.540 | 24.400 | 46856 | 11197.229 | 5.74% |
| 2025-12-26 | 24.600 | 24.100 | -0.720 | -2.90% | 24.000 | 24.870 | 70386 | 17156.754 | 8.63% |
| 2025-12-25 | 24.640 | 24.820 | -0.500 | -1.97% | 24.640 | 25.850 | 81881 | 20543.217 | 10.04% |
| 2025-12-24 | 26.200 | 25.320 | -1.480 | -5.52% | 25.260 | 27.460 | 134432 | 35182.074 | 16.48% |
| 2025-12-23 | 24.310 | 26.800 | 2.190 | 8.90% | 23.720 | 28.980 | 187486 | 48962.574 | 22.98% |
| 2025-12-22 | 24.800 | 24.610 | -0.220 | -0.89% | 24.260 | 25.590 | 87825 | 21866.650 | 10.77% |
| 2025-12-19 | 24.340 | 24.830 | 0.240 | 0.98% | 24.060 | 25.860 | 103852 | 25999.510 | 12.73% |
| 2025-12-18 | 24.000 | 24.590 | -0.880 | -3.46% | 23.700 | 25.800 | 146590 | 36138.965 | 17.97% |
| 2025-12-17 | 21.800 | 25.470 | 4.090 | 19.13% | 21.800 | 26.340 | 190343 | 47430.547 | 23.33% |
| 2025-12-16 | 20.600 | 21.380 | 0.730 | 3.54% | 20.600 | 22.000 | 59725 | 12690.108 | 7.32% |
| 2025-12-15 | 21.020 | 20.650 | -0.530 | -2.50% | 20.550 | 21.260 | 32130 | 6694.748 | 3.94% |
| 2025-12-12 | 21.150 | 21.180 | -0.220 | -1.03% | 20.710 | 21.670 | 48248 | 10246.476 | 5.91% |
| 2025-12-11 | 20.690 | 21.400 | 0.540 | 2.59% | 20.130 | 22.490 | 78664 | 16744.578 | 9.64% |
920223(920223)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。
