| 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 | 26.800 | 26.720 | -0.330 | -1.22% | 26.400 | 27.300 | 28661 | 7658.118 | 3.46% |
| 2026-04-10 | 24.970 | 27.050 | 1.940 | 7.73% | 24.970 | 28.300 | 51492 | 13818.883 | 6.22% |
| 2026-04-09 | 24.610 | 25.110 | 0.140 | 0.56% | 24.030 | 25.550 | 26822 | 6645.762 | 3.24% |
| 2026-04-08 | 24.700 | 24.970 | 1.080 | 4.52% | 23.850 | 25.130 | 36564 | 8953.481 | 4.42% |
| 2026-04-07 | 25.000 | 23.890 | -0.380 | -1.57% | 23.320 | 25.280 | 29541 | 7080.961 | 3.57% |
| 2026-04-03 | 23.410 | 24.270 | 0.770 | 3.28% | 23.270 | 25.370 | 41176 | 9970.114 | 4.97% |
| 2026-04-02 | 22.770 | 23.500 | 0.570 | 2.49% | 22.330 | 23.750 | 35238 | 8239.937 | 4.26% |
| 2026-04-01 | 22.500 | 22.930 | 1.080 | 4.94% | 22.050 | 24.240 | 52023 | 12202.706 | 6.28% |
| 2026-03-31 | 23.000 | 21.850 | -1.330 | -5.74% | 21.790 | 23.510 | 32784 | 7361.212 | 3.96% |
| 2026-03-30 | 21.770 | 23.180 | 1.250 | 5.70% | 21.770 | 24.290 | 38849 | 8973.609 | 4.69% |
| 2026-03-27 | 22.000 | 21.930 | -0.220 | -0.99% | 21.620 | 22.560 | 19367 | 4270.096 | 2.34% |
| 2026-03-26 | 22.520 | 22.150 | -0.390 | -1.73% | 21.570 | 22.740 | 19634 | 4338.277 | 2.37% |
| 2026-03-25 | 22.460 | 22.540 | -0.020 | -0.09% | 22.340 | 23.030 | 14037 | 3183.096 | 1.70% |
| 2026-03-24 | 22.620 | 22.560 | 0.270 | 1.21% | 21.500 | 22.890 | 16839 | 3735.583 | 2.03% |
| 2026-03-23 | 23.850 | 22.290 | -1.730 | -7.20% | 22.150 | 23.850 | 27149 | 6212.314 | 3.28% |
| 2026-03-20 | 23.600 | 24.020 | 0.350 | 1.48% | 23.600 | 24.680 | 18350 | 4431.437 | 2.22% |
| 2026-03-19 | 25.020 | 23.670 | -1.510 | -6.00% | 23.500 | 25.370 | 23008 | 5573.054 | 2.78% |
| 2026-03-18 | 25.020 | 25.180 | 0.020 | 0.08% | 24.810 | 25.390 | 11902 | 2985.143 | 1.44% |
| 2026-03-17 | 25.760 | 25.160 | -0.590 | -2.29% | 25.090 | 26.180 | 14874 | 3778.428 | 1.80% |
| 2026-03-16 | 26.500 | 25.750 | -0.760 | -2.87% | 25.520 | 27.190 | 22210 | 5807.434 | 2.68% |
| 2026-03-13 | 27.200 | 26.510 | -0.700 | -2.57% | 26.260 | 27.490 | 22072 | 5898.714 | 2.67% |
| 2026-03-12 | 26.990 | 27.210 | 0.210 | 0.78% | 26.700 | 27.750 | 17698 | 4803.297 | 2.14% |
| 2026-03-11 | 26.260 | 27.000 | 0.710 | 2.70% | 26.240 | 27.950 | 34658 | 9449.409 | 4.19% |
| 2026-03-10 | 25.390 | 26.290 | 0.790 | 3.10% | 25.010 | 26.360 | 21795 | 5640.364 | 2.63% |
| 2026-03-09 | 26.300 | 25.500 | -0.610 | -2.34% | 25.390 | 27.500 | 31672 | 8312.901 | 3.83% |
| 2026-03-06 | 26.480 | 26.110 | -0.560 | -2.10% | 25.770 | 26.600 | 19818 | 5188.960 | 2.39% |
| 2026-03-05 | 27.900 | 26.670 | -1.020 | -3.68% | 26.380 | 28.100 | 42535 | 11447.197 | 5.14% |
| 2026-03-04 | 31.000 | 27.690 | -3.830 | -12.15% | 25.000 | 31.380 | 64090 | 18247.994 | 7.74% |
| 2026-03-03 | 31.500 | 31.520 | 0.120 | 0.38% | 30.000 | 33.500 | 77322 | 24843.811 | 9.34% |
| 2026-03-02 | 29.020 | 31.400 | 2.520 | 8.73% | 29.020 | 33.000 | 69653 | 21864.902 | 8.41% |
| 2026-02-27 | 28.820 | 28.880 | -0.230 | -0.79% | 28.300 | 29.090 | 17000 | 4871.614 | 2.05% |
| 2026-02-26 | 29.000 | 29.110 | 0.140 | 0.48% | 27.780 | 29.560 | 37825 | 10844.049 | 4.57% |
| 2026-02-25 | 29.500 | 28.970 | -0.440 | -1.50% | 28.520 | 29.630 | 24074 | 6956.459 | 2.91% |
| 2026-02-24 | 29.350 | 29.410 | 0.210 | 0.72% | 29.210 | 29.770 | 12500 | 3684.456 | 1.51% |
| 2026-02-13 | 29.680 | 29.200 | -0.900 | -2.99% | 29.000 | 30.180 | 18044 | 5328.766 | 2.18% |
| 2026-02-12 | 28.990 | 30.100 | 1.000 | 3.44% | 28.990 | 30.350 | 21645 | 6466.207 | 2.61% |
| 2026-02-11 | 29.710 | 29.100 | -0.850 | -2.84% | 28.820 | 29.970 | 22049 | 6455.148 | 2.66% |
| 2026-02-10 | 30.290 | 29.950 | -0.200 | -0.66% | 29.650 | 30.450 | 15754 | 4717.444 | 1.90% |
| 2026-02-09 | 30.860 | 30.150 | 0.150 | 0.50% | 29.740 | 31.310 | 27189 | 8280.995 | 3.28% |
| 2026-02-06 | 30.000 | 30.000 | -0.010 | -0.03% | 29.850 | 30.480 | 13278 | 3992.616 | 1.60% |
| 2026-02-05 | 31.000 | 30.010 | -0.790 | -2.56% | 30.010 | 31.240 | 14711 | 4495.882 | 1.78% |
| 2026-02-04 | 31.970 | 30.800 | -1.170 | -3.66% | 30.400 | 32.250 | 22833 | 7143.034 | 2.76% |
| 2026-02-03 | 31.880 | 31.970 | 0.250 | 0.79% | 31.380 | 32.660 | 25951 | 8286.264 | 3.13% |
| 2026-02-02 | 34.390 | 31.720 | -2.840 | -8.22% | 31.420 | 34.390 | 33457 | 10812.495 | 4.04% |
| 2026-01-30 | 33.100 | 34.560 | 1.110 | 3.32% | 32.650 | 35.200 | 41686 | 14287.135 | 5.04% |
| 2026-01-29 | 32.640 | 33.450 | 0.810 | 2.48% | 31.700 | 34.100 | 39187 | 13117.007 | 4.73% |
| 2026-01-28 | 32.770 | 32.640 | -0.450 | -1.36% | 32.310 | 33.390 | 13970 | 4577.622 | 1.69% |
| 2026-01-27 | 32.500 | 33.090 | 0.090 | 0.27% | 31.000 | 33.430 | 27926 | 9061.137 | 3.37% |
| 2026-01-26 | 34.150 | 33.000 | -0.980 | -2.88% | 32.320 | 35.770 | 33558 | 11355.846 | 4.05% |
| 2026-01-23 | 32.700 | 33.980 | 1.360 | 4.17% | 32.550 | 34.180 | 29618 | 9920.533 | 3.58% |
| 2026-01-22 | 33.460 | 32.620 | -0.530 | -1.60% | 32.410 | 33.470 | 17043 | 5578.736 | 2.06% |
| 2026-01-21 | 32.900 | 33.150 | 0.490 | 1.50% | 32.300 | 33.880 | 29969 | 9940.820 | 3.62% |
| 2026-01-20 | 35.600 | 32.660 | -3.070 | -8.59% | 32.300 | 36.080 | 39289 | 13315.963 | 4.75% |
| 2026-01-19 | 35.740 | 35.730 | 0.230 | 0.65% | 35.030 | 36.550 | 22706 | 8149.139 | 2.74% |
| 2026-01-16 | 36.910 | 35.500 | -1.310 | -3.56% | 35.400 | 38.000 | 35272 | 12804.967 | 4.26% |
| 2026-01-15 | 35.070 | 36.810 | 1.350 | 3.81% | 35.070 | 38.700 | 54738 | 20328.465 | 6.61% |
| 2026-01-14 | 35.200 | 35.460 | 0.350 | 1.00% | 34.760 | 36.850 | 43871 | 15613.644 | 5.30% |
| 2026-01-13 | 36.650 | 35.110 | -1.540 | -4.20% | 35.110 | 37.640 | 41327 | 15023.208 | 4.99% |
| 2026-01-12 | 37.280 | 36.650 | -0.380 | -1.03% | 35.670 | 38.200 | 53349 | 19583.598 | 6.44% |
| 2026-01-09 | 37.140 | 37.030 | -0.240 | -0.64% | 35.450 | 37.370 | 27907 | 10179.219 | 3.37% |
| 2026-01-08 | 38.450 | 37.270 | -1.160 | -3.02% | 36.600 | 38.490 | 35052 | 13050.520 | 4.23% |
| 2026-01-07 | 36.270 | 38.430 | 1.530 | 4.15% | 36.200 | 39.000 | 42657 | 16243.523 | 5.15% |
| 2026-01-06 | 35.010 | 36.900 | 1.920 | 5.49% | 35.000 | 39.750 | 53716 | 19952.668 | 6.49% |
| 2026-01-05 | 32.250 | 34.980 | 2.930 | 9.14% | 32.250 | 35.180 | 52672 | 18026.730 | 6.36% |
| 2025-12-31 | 32.250 | 32.050 | -0.200 | -0.62% | 31.540 | 32.370 | 29699 | 9472.521 | 3.59% |
| 2025-12-30 | 31.950 | 32.250 | 0.320 | 1.00% | 31.500 | 33.450 | 34309 | 11084.590 | 4.14% |
| 2025-12-29 | 32.040 | 31.930 | -0.290 | -0.90% | 31.570 | 32.460 | 23285 | 7457.949 | 2.81% |
| 2025-12-26 | 32.470 | 32.220 | -0.240 | -0.74% | 31.890 | 33.600 | 36411 | 11902.355 | 4.40% |
| 2025-12-25 | 32.020 | 32.460 | -0.220 | -0.67% | 31.820 | 33.220 | 34820 | 11330.630 | 4.21% |
| 2025-12-24 | 30.520 | 32.680 | 2.060 | 6.73% | 30.400 | 33.000 | 49004 | 15736.523 | 5.92% |
| 2025-12-23 | 30.760 | 30.620 | -0.100 | -0.33% | 30.300 | 32.880 | 40906 | 12925.693 | 4.94% |
| 2025-12-22 | 30.200 | 30.720 | 0.640 | 2.13% | 29.680 | 31.100 | 31765 | 9676.781 | 3.84% |
| 2025-12-19 | 29.130 | 30.080 | 0.750 | 2.56% | 29.130 | 31.500 | 34640 | 10459.755 | 4.18% |
| 2025-12-18 | 29.510 | 29.330 | -0.370 | -1.25% | 28.700 | 29.690 | 32779 | 9553.472 | 3.96% |
| 2025-12-17 | 28.900 | 29.700 | 0.700 | 2.41% | 28.320 | 30.030 | 24287 | 7126.833 | 2.93% |
| 2025-12-16 | 30.490 | 29.000 | -1.300 | -4.29% | 28.070 | 31.190 | 44760 | 13125.798 | 5.41% |
| 2025-12-15 | 31.290 | 30.300 | -1.000 | -3.19% | 30.130 | 32.040 | 25162 | 7829.560 | 3.04% |
| 2025-12-12 | 31.260 | 31.300 | -0.680 | -2.13% | 30.730 | 32.480 | 39786 | 12550.808 | 4.81% |
| 2025-12-11 | 32.070 | 31.980 | -0.350 | -1.08% | 31.000 | 34.300 | 58464 | 19009.434 | 7.06% |
| 2025-12-10 | 33.100 | 32.330 | -0.670 | -2.03% | 31.700 | 33.180 | 22249 | 7150.304 | 2.69% |
920225(920225)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。
