| 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 | 59.700 | 59.780 | -0.630 | -1.04% | 59.050 | 60.460 | 4018 | 2401.608 | 2.27% |
| 2026-04-10 | 59.980 | 60.410 | 0.810 | 1.36% | 59.980 | 61.380 | 6463 | 3917.740 | 3.65% |
| 2026-04-09 | 60.660 | 59.600 | -2.600 | -4.18% | 59.220 | 60.680 | 9705 | 5810.083 | 5.48% |
| 2026-04-08 | 57.660 | 62.200 | 5.850 | 10.38% | 57.660 | 62.200 | 14423 | 8759.872 | 8.14% |
| 2026-04-07 | 56.450 | 56.350 | -0.140 | -0.25% | 56.030 | 57.630 | 4114 | 2330.172 | 2.32% |
| 2026-04-03 | 59.590 | 56.490 | -2.330 | -3.96% | 56.490 | 59.800 | 5091 | 2941.649 | 2.87% |
| 2026-04-02 | 60.880 | 58.820 | -2.110 | -3.46% | 58.180 | 60.880 | 7518 | 4462.513 | 4.24% |
| 2026-04-01 | 58.830 | 60.930 | 2.910 | 5.02% | 58.020 | 60.930 | 8452 | 5035.649 | 4.77% |
| 2026-03-31 | 56.690 | 58.020 | 1.350 | 2.38% | 56.110 | 58.620 | 4889 | 2832.250 | 2.76% |
| 2026-03-30 | 56.300 | 56.670 | -0.590 | -1.03% | 55.900 | 57.130 | 2632 | 1484.667 | 1.49% |
| 2026-03-27 | 56.260 | 57.260 | 0.330 | 0.58% | 56.010 | 57.950 | 3155 | 1808.050 | 1.78% |
| 2026-03-26 | 58.070 | 56.930 | -1.300 | -2.23% | 56.160 | 59.820 | 4244 | 2474.370 | 2.40% |
| 2026-03-25 | 56.870 | 58.230 | 1.360 | 2.39% | 56.790 | 58.720 | 3879 | 2252.493 | 2.19% |
| 2026-03-24 | 56.260 | 56.870 | 1.240 | 2.23% | 55.320 | 56.920 | 3475 | 1953.033 | 1.96% |
| 2026-03-23 | 58.430 | 55.630 | -3.450 | -5.84% | 55.260 | 58.920 | 4964 | 2826.287 | 2.80% |
| 2026-03-20 | 61.800 | 59.080 | -2.420 | -3.93% | 59.080 | 62.250 | 5045 | 3048.258 | 2.85% |
| 2026-03-19 | 62.500 | 61.500 | -2.240 | -3.51% | 61.280 | 62.850 | 5211 | 3218.302 | 2.94% |
| 2026-03-18 | 61.490 | 63.740 | 2.260 | 3.68% | 61.480 | 64.760 | 6831 | 4327.516 | 3.86% |
| 2026-03-17 | 63.480 | 61.480 | -1.920 | -3.03% | 61.420 | 63.760 | 3176 | 1984.970 | 1.79% |
| 2026-03-16 | 62.920 | 63.400 | 0.400 | 0.63% | 62.060 | 63.600 | 3078 | 1934.758 | 1.74% |
| 2026-03-13 | 64.500 | 63.000 | -1.670 | -2.58% | 63.000 | 65.150 | 6942 | 4432.174 | 3.92% |
| 2026-03-12 | 66.960 | 64.670 | -2.230 | -3.33% | 64.600 | 66.970 | 8763 | 5738.056 | 4.95% |
| 2026-03-11 | 68.820 | 66.900 | -0.850 | -1.25% | 66.710 | 68.980 | 5420 | 3661.250 | 3.06% |
| 2026-03-10 | 69.490 | 67.750 | -0.450 | -0.66% | 67.530 | 69.500 | 6674 | 4558.479 | 3.77% |
| 2026-03-09 | 66.000 | 68.200 | 0.980 | 1.46% | 64.400 | 68.290 | 7169 | 4767.012 | 4.05% |
| 2026-03-06 | 66.660 | 67.220 | 0.620 | 0.93% | 66.190 | 67.580 | 4552 | 3048.437 | 2.57% |
| 2026-03-05 | 68.450 | 66.600 | -0.910 | -1.35% | 66.000 | 68.990 | 6189 | 4172.055 | 3.49% |
| 2026-03-04 | 67.400 | 67.510 | 0.190 | 0.28% | 67.400 | 69.000 | 4634 | 3150.824 | 2.63% |
| 2026-03-03 | 70.090 | 67.320 | -3.030 | -4.31% | 67.250 | 71.240 | 7868 | 5399.237 | 4.47% |
| 2026-03-02 | 72.810 | 70.350 | -4.430 | -5.92% | 70.110 | 72.810 | 11884 | 8426.040 | 6.76% |
| 2026-02-27 | 75.180 | 74.780 | -0.170 | -0.23% | 74.250 | 76.460 | 7919 | 5950.904 | 4.50% |
| 2026-02-26 | 75.700 | 74.950 | -0.730 | -0.96% | 74.010 | 76.170 | 7452 | 5563.082 | 4.24% |
| 2026-02-25 | 76.330 | 75.680 | -0.440 | -0.58% | 75.500 | 76.480 | 6477 | 4909.052 | 3.68% |
| 2026-02-24 | 77.990 | 76.120 | -0.930 | -1.21% | 75.100 | 78.120 | 9551 | 7265.353 | 5.43% |
| 2026-02-13 | 78.200 | 77.050 | -1.250 | -1.60% | 77.000 | 80.780 | 9363 | 7347.606 | 5.32% |
| 2026-02-12 | 77.540 | 78.300 | 0.780 | 1.01% | 76.890 | 79.990 | 11563 | 9033.100 | 6.57% |
| 2026-02-11 | 79.900 | 77.520 | -3.280 | -4.06% | 77.380 | 80.140 | 14716 | 11577.170 | 8.36% |
| 2026-02-10 | 79.510 | 80.800 | 1.400 | 1.76% | 79.000 | 82.890 | 18060 | 14620.018 | 10.27% |
| 2026-02-09 | 80.560 | 79.400 | 1.640 | 2.11% | 79.010 | 83.000 | 14045 | 11272.154 | 7.98% |
| 2026-02-06 | 79.320 | 77.760 | -1.340 | -1.69% | 77.130 | 81.300 | 13507 | 10636.516 | 7.68% |
| 2026-02-05 | 79.160 | 79.100 | -1.370 | -1.70% | 78.570 | 81.790 | 12479 | 10006.867 | 7.09% |
| 2026-02-04 | 84.970 | 80.470 | -5.950 | -6.88% | 79.170 | 84.970 | 21780 | 17738.045 | 12.38% |
| 2026-02-03 | 83.290 | 86.420 | 3.200 | 3.85% | 82.600 | 87.680 | 26313 | 22434.564 | 14.96% |
| 2026-02-02 | 82.000 | 83.220 | 0.820 | 1.00% | 80.120 | 86.400 | 23643 | 19712.797 | 13.44% |
| 2026-01-30 | 84.000 | 82.400 | -5.300 | -6.04% | 81.800 | 87.700 | 27539 | 23111.760 | 15.65% |
| 2026-01-29 | 77.000 | 87.700 | 9.350 | 11.93% | 75.110 | 93.100 | 45749 | 39214.398 | 26.01% |
| 2026-01-28 | 81.630 | 78.350 | -3.410 | -4.17% | 78.090 | 83.620 | 20246 | 16138.920 | 11.51% |
| 2026-01-27 | 78.150 | 81.760 | 3.140 | 3.99% | 78.150 | 83.950 | 25648 | 20909.971 | 14.58% |
| 2026-01-26 | 85.470 | 78.620 | -8.210 | -9.46% | 77.760 | 85.470 | 27478 | 22125.197 | 15.62% |
| 2026-01-23 | 80.110 | 86.830 | 7.480 | 9.43% | 78.030 | 88.930 | 38105 | 31662.758 | 21.66% |
| 2026-01-22 | 76.440 | 79.350 | 2.650 | 3.46% | 76.300 | 79.880 | 21278 | 16652.322 | 12.09% |
| 2026-01-21 | 76.600 | 76.700 | -3.190 | -3.99% | 76.160 | 81.390 | 26061 | 20327.900 | 14.81% |
| 2026-01-20 | 80.000 | 79.890 | 2.230 | 2.87% | 78.330 | 83.000 | 34304 | 27766.922 | 19.50% |
| 2026-01-19 | 77.800 | 77.660 | -3.190 | -3.95% | 77.130 | 80.500 | 25119 | 19702.305 | 14.28% |
| 2026-01-16 | 85.520 | 80.850 | -8.150 | -9.16% | 76.000 | 85.520 | 46646 | 36958.094 | 26.52% |
| 2026-01-15 | 102.000 | 89.000 | -26.760 | -23.12% | 86.880 | 107.860 | 51319 | 49805.285 | 29.17% |
| 2026-01-14 | 89.800 | 115.760 | 26.710 | 29.99% | 89.660 | 115.760 | 57462 | 62679.496 | 32.66% |
| 2026-01-13 | 83.000 | 89.050 | 10.570 | 13.47% | 80.150 | 102.000 | 60812 | 55432.430 | 34.57% |
| 2026-01-12 | 70.000 | 78.480 | 13.480 | 20.74% | 67.010 | 84.000 | 47015 | 35475.426 | 26.73% |
| 2026-01-09 | 61.400 | 65.000 | 3.400 | 5.52% | 61.060 | 65.320 | 23829 | 15250.173 | 13.55% |
| 2026-01-08 | 60.380 | 61.600 | 1.090 | 1.80% | 59.510 | 63.290 | 13832 | 8516.810 | 7.86% |
| 2026-01-07 | 60.500 | 60.510 | -0.230 | -0.38% | 59.710 | 61.660 | 10316 | 6269.866 | 5.86% |
| 2026-01-06 | 61.380 | 60.740 | -1.110 | -1.79% | 60.080 | 61.660 | 15246 | 9267.998 | 8.67% |
| 2026-01-05 | 59.000 | 61.850 | 1.950 | 3.26% | 58.200 | 63.500 | 22769 | 13757.917 | 12.94% |
| 2025-12-31 | 57.120 | 59.900 | 2.810 | 4.92% | 57.010 | 61.360 | 20419 | 12186.414 | 11.61% |
| 2025-12-30 | 57.310 | 57.090 | 0.350 | 0.62% | 56.540 | 58.570 | 6786 | 3918.876 | 3.86% |
| 2025-12-29 | 58.150 | 56.740 | -1.420 | -2.44% | 56.620 | 58.170 | 6287 | 3608.015 | 3.57% |
| 2025-12-26 | 58.890 | 58.160 | -0.710 | -1.21% | 57.790 | 58.920 | 6069 | 3538.331 | 3.45% |
| 2025-12-25 | 58.000 | 58.870 | 1.120 | 1.94% | 57.600 | 59.500 | 7849 | 4619.618 | 4.46% |
| 2025-12-24 | 57.790 | 57.750 | -0.060 | -0.10% | 57.660 | 58.290 | 3496 | 2022.842 | 1.99% |
| 2025-12-23 | 58.500 | 57.810 | -0.890 | -1.52% | 57.520 | 59.000 | 4594 | 2670.046 | 2.61% |
| 2025-12-22 | 58.500 | 58.700 | -0.030 | -0.05% | 58.150 | 59.160 | 5819 | 3419.578 | 3.31% |
| 2025-12-19 | 58.290 | 58.730 | 0.910 | 1.57% | 57.800 | 59.180 | 7482 | 4381.964 | 4.25% |
| 2025-12-18 | 58.690 | 57.820 | -1.010 | -1.72% | 57.650 | 58.880 | 8432 | 4910.436 | 4.79% |
| 2025-12-17 | 58.010 | 58.830 | 0.730 | 1.26% | 57.100 | 58.830 | 8248 | 4784.155 | 4.69% |
| 2025-12-16 | 58.160 | 58.100 | -0.080 | -0.14% | 57.660 | 59.180 | 8940 | 5238.181 | 5.08% |
| 2025-12-15 | 57.850 | 58.180 | 0.380 | 0.66% | 56.450 | 59.050 | 8805 | 5090.362 | 5.01% |
| 2025-12-12 | 58.100 | 57.800 | -0.880 | -1.50% | 57.030 | 59.300 | 10235 | 5942.889 | 5.82% |
| 2025-12-11 | 58.240 | 58.680 | 0.310 | 0.53% | 56.400 | 60.700 | 19120 | 11235.697 | 10.87% |
| 2025-12-10 | 57.780 | 58.370 | 0.570 | 0.99% | 57.200 | 58.880 | 7105 | 4120.941 | 4.04% |
920227(920227)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。
