| 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 | 12.180 | 12.210 | -0.140 | -1.13% | 11.900 | 12.220 | 39946 | 4828.454 | 8.45% |
| 2026-04-10 | 12.350 | 12.350 | -0.070 | -0.56% | 12.040 | 12.490 | 72381 | 8880.269 | 15.32% |
| 2026-04-09 | 12.720 | 12.420 | -0.560 | -4.31% | 12.310 | 13.260 | 92503 | 11744.469 | 19.58% |
| 2026-04-08 | 13.770 | 12.980 | -0.800 | -5.81% | 12.680 | 14.380 | 123528 | 16220.857 | 26.14% |
| 2026-04-07 | 14.420 | 13.780 | -0.670 | -4.64% | 13.250 | 14.980 | 122914 | 17095.158 | 26.01% |
| 2026-04-03 | 14.000 | 14.450 | -0.160 | -1.10% | 13.990 | 17.370 | 165887 | 25875.598 | 35.11% |
| 2026-04-02 | 11.600 | 14.610 | 3.370 | 29.98% | 11.240 | 14.610 | 118575 | 16629.283 | 25.10% |
| 2026-04-01 | 10.830 | 11.240 | 0.520 | 4.85% | 10.760 | 11.340 | 14922 | 1661.199 | 3.16% |
| 2026-03-31 | 10.770 | 10.720 | -0.030 | -0.28% | 10.620 | 10.890 | 5842 | 629.391 | 1.24% |
| 2026-03-30 | 10.900 | 10.750 | -0.250 | -2.27% | 10.720 | 10.980 | 7111 | 766.992 | 1.51% |
| 2026-03-27 | 10.890 | 11.000 | -0.020 | -0.18% | 10.730 | 11.180 | 9894 | 1088.226 | 2.09% |
| 2026-03-26 | 11.100 | 11.020 | 0.010 | 0.09% | 10.770 | 11.350 | 7099 | 784.431 | 1.50% |
| 2026-03-25 | 10.900 | 11.010 | 0.150 | 1.38% | 10.720 | 11.050 | 5173 | 565.991 | 1.09% |
| 2026-03-24 | 10.630 | 10.860 | 0.340 | 3.23% | 10.510 | 10.950 | 6649 | 711.330 | 1.41% |
| 2026-03-23 | 10.890 | 10.520 | -0.480 | -4.36% | 10.420 | 10.890 | 8616 | 915.138 | 1.82% |
| 2026-03-20 | 11.240 | 11.000 | -0.260 | -2.31% | 10.950 | 11.500 | 5684 | 636.446 | 1.20% |
| 2026-03-19 | 11.760 | 11.260 | -0.500 | -4.25% | 11.210 | 11.760 | 7698 | 877.047 | 1.63% |
| 2026-03-18 | 11.870 | 11.760 | -0.110 | -0.93% | 11.570 | 11.890 | 7803 | 916.081 | 1.65% |
| 2026-03-17 | 12.000 | 11.870 | -0.080 | -0.67% | 11.850 | 12.130 | 4021 | 482.228 | 0.85% |
| 2026-03-16 | 12.100 | 11.950 | -0.150 | -1.24% | 11.930 | 12.150 | 9767 | 1175.266 | 2.07% |
| 2026-03-13 | 12.070 | 12.100 | -0.090 | -0.74% | 12.040 | 12.330 | 6837 | 831.707 | 1.45% |
| 2026-03-12 | 12.320 | 12.190 | -0.170 | -1.38% | 12.130 | 12.390 | 4089 | 500.067 | 0.87% |
| 2026-03-11 | 12.590 | 12.360 | -0.210 | -1.67% | 12.270 | 12.590 | 6957 | 862.767 | 1.47% |
| 2026-03-10 | 12.570 | 12.570 | 0.040 | 0.32% | 12.450 | 12.720 | 6366 | 800.930 | 1.35% |
| 2026-03-09 | 12.700 | 12.530 | -0.240 | -1.88% | 12.450 | 12.730 | 5219 | 656.901 | 1.10% |
| 2026-03-06 | 12.590 | 12.770 | 0.150 | 1.19% | 12.400 | 12.960 | 7286 | 930.657 | 1.54% |
| 2026-03-05 | 12.410 | 12.620 | 0.250 | 2.02% | 12.410 | 12.640 | 5090 | 638.733 | 1.08% |
| 2026-03-04 | 12.580 | 12.370 | -0.210 | -1.67% | 12.320 | 12.770 | 6156 | 767.782 | 1.30% |
| 2026-03-03 | 12.450 | 12.580 | 0.160 | 1.29% | 12.440 | 12.820 | 9582 | 1213.991 | 2.03% |
| 2026-03-02 | 12.840 | 12.420 | -0.480 | -3.72% | 12.200 | 12.920 | 9587 | 1198.626 | 2.03% |
| 2026-02-27 | 12.830 | 12.900 | -0.110 | -0.85% | 12.800 | 12.950 | 5824 | 748.284 | 1.23% |
| 2026-02-26 | 13.010 | 13.010 | -0.040 | -0.31% | 12.900 | 13.160 | 6206 | 807.720 | 1.31% |
| 2026-02-25 | 13.200 | 13.050 | -0.070 | -0.53% | 12.960 | 13.200 | 6079 | 793.494 | 1.29% |
| 2026-02-24 | 12.880 | 13.120 | 0.260 | 2.02% | 12.880 | 13.180 | 8379 | 1093.434 | 1.77% |
| 2026-02-13 | 12.850 | 12.860 | 0.010 | 0.08% | 12.760 | 13.070 | 6525 | 845.233 | 1.38% |
| 2026-02-12 | 12.870 | 12.850 | 0.010 | 0.08% | 12.750 | 13.100 | 5680 | 732.763 | 1.20% |
| 2026-02-11 | 12.960 | 12.840 | -0.040 | -0.31% | 12.820 | 12.990 | 3702 | 476.983 | 0.78% |
| 2026-02-10 | 13.000 | 12.880 | -0.090 | -0.69% | 12.870 | 13.140 | 8217 | 1064.702 | 1.74% |
| 2026-02-09 | 13.050 | 12.970 | -0.150 | -1.14% | 12.830 | 13.190 | 15682 | 2040.882 | 3.32% |
| 2026-02-06 | 13.350 | 13.120 | 0.070 | 0.54% | 13.080 | 14.010 | 25223 | 3417.784 | 5.34% |
| 2026-02-05 | 12.950 | 13.050 | -0.060 | -0.46% | 12.950 | 13.400 | 10112 | 1334.948 | 2.14% |
| 2026-02-04 | 13.080 | 13.110 | 0.100 | 0.77% | 12.900 | 13.270 | 10634 | 1399.531 | 2.25% |
| 2026-02-03 | 12.900 | 13.010 | 0.150 | 1.17% | 12.840 | 13.100 | 9207 | 1193.709 | 1.95% |
| 2026-02-02 | 12.870 | 12.860 | -0.010 | -0.08% | 12.710 | 13.130 | 9435 | 1217.601 | 2.00% |
| 2026-01-30 | 12.950 | 12.870 | -0.080 | -0.62% | 12.850 | 13.340 | 10859 | 1422.891 | 2.30% |
| 2026-01-29 | 13.210 | 12.950 | -0.210 | -1.60% | 12.920 | 13.210 | 10555 | 1376.353 | 2.24% |
| 2026-01-28 | 13.530 | 13.160 | -0.360 | -2.66% | 13.160 | 13.530 | 12097 | 1608.354 | 2.56% |
| 2026-01-27 | 13.410 | 13.520 | -0.420 | -3.01% | 13.110 | 13.690 | 25785 | 3445.795 | 5.46% |
| 2026-01-26 | 13.700 | 13.940 | 0.280 | 2.05% | 13.540 | 14.590 | 41159 | 5817.418 | 8.72% |
| 2026-01-23 | 13.550 | 13.660 | 0.200 | 1.49% | 13.470 | 13.770 | 15443 | 2108.738 | 3.27% |
| 2026-01-22 | 13.260 | 13.460 | 0.160 | 1.20% | 13.170 | 13.470 | 9627 | 1286.505 | 2.04% |
| 2026-01-21 | 13.290 | 13.300 | 0.130 | 0.99% | 13.160 | 13.440 | 13219 | 1756.304 | 2.80% |
| 2026-01-20 | 13.490 | 13.170 | -0.020 | -0.15% | 13.120 | 13.490 | 13404 | 1775.087 | 2.84% |
| 2026-01-19 | 13.200 | 13.190 | -0.010 | -0.08% | 13.010 | 13.320 | 15399 | 2026.824 | 3.26% |
| 2026-01-16 | 13.470 | 13.200 | -0.150 | -1.12% | 13.100 | 13.470 | 13784 | 1833.308 | 2.92% |
| 2026-01-15 | 13.900 | 13.350 | -0.770 | -5.45% | 13.350 | 13.970 | 29710 | 4045.106 | 6.29% |
| 2026-01-14 | 14.110 | 14.120 | -0.380 | -2.62% | 13.580 | 14.400 | 61270 | 8567.944 | 12.98% |
| 2026-01-13 | 13.260 | 14.500 | 1.300 | 9.85% | 13.260 | 16.140 | 90872 | 13372.416 | 19.25% |
| 2026-01-12 | 12.900 | 13.200 | 0.300 | 2.33% | 12.790 | 13.240 | 19838 | 2581.451 | 4.20% |
| 2026-01-09 | 12.660 | 12.900 | 0.230 | 1.82% | 12.570 | 12.970 | 11319 | 1448.221 | 2.40% |
| 2026-01-08 | 12.660 | 12.670 | 0.130 | 1.04% | 12.490 | 12.780 | 7989 | 1010.619 | 1.69% |
| 2026-01-07 | 12.740 | 12.540 | -0.210 | -1.65% | 12.510 | 12.980 | 11062 | 1408.286 | 2.34% |
| 2026-01-06 | 12.500 | 12.750 | 0.350 | 2.82% | 12.410 | 12.750 | 12216 | 1540.447 | 2.59% |
| 2026-01-05 | 12.070 | 12.400 | 0.330 | 2.73% | 12.060 | 12.450 | 8397 | 1035.172 | 1.78% |
| 2025-12-31 | 12.190 | 12.070 | -0.090 | -0.74% | 12.060 | 12.290 | 4438 | 538.439 | 0.94% |
| 2025-12-30 | 12.150 | 12.160 | 0.010 | 0.08% | 11.970 | 12.470 | 6305 | 767.348 | 1.34% |
| 2025-12-29 | 12.480 | 12.150 | -0.280 | -2.25% | 12.140 | 12.510 | 6459 | 790.568 | 1.38% |
| 2025-12-26 | 12.510 | 12.430 | -0.130 | -1.04% | 12.350 | 12.660 | 7096 | 886.440 | 1.52% |
| 2025-12-25 | 12.550 | 12.560 | 0.000 | 0.00% | 12.490 | 12.760 | 6179 | 778.949 | 1.32% |
| 2025-12-24 | 12.600 | 12.560 | -0.010 | -0.08% | 12.510 | 12.720 | 4512 | 568.334 | 0.97% |
| 2025-12-23 | 12.990 | 12.570 | -0.290 | -2.26% | 12.500 | 13.080 | 9003 | 1145.614 | 1.93% |
| 2025-12-22 | 13.000 | 12.860 | -0.150 | -1.15% | 12.800 | 13.110 | 6537 | 846.678 | 1.40% |
| 2025-12-19 | 12.700 | 13.010 | 0.270 | 2.12% | 12.660 | 13.070 | 12397 | 1597.658 | 2.65% |
| 2025-12-18 | 12.680 | 12.740 | 0.060 | 0.47% | 12.490 | 12.880 | 9555 | 1218.328 | 2.05% |
| 2025-12-17 | 12.610 | 12.680 | 0.010 | 0.08% | 12.260 | 12.820 | 10569 | 1327.802 | 2.26% |
| 2025-12-16 | 12.810 | 12.670 | 0.130 | 1.04% | 12.550 | 12.950 | 6865 | 873.435 | 1.47% |
| 2025-12-15 | 12.470 | 12.540 | 0.050 | 0.40% | 12.470 | 12.920 | 11678 | 1489.401 | 2.50% |
| 2025-12-12 | 12.620 | 12.490 | -0.010 | -0.08% | 12.340 | 12.900 | 9650 | 1219.992 | 2.07% |
| 2025-12-11 | 12.350 | 12.500 | 0.220 | 1.79% | 12.020 | 12.980 | 14600 | 1831.369 | 3.13% |
| 2025-12-10 | 12.380 | 12.280 | -0.100 | -0.81% | 12.010 | 12.380 | 5451 | 664.584 | 1.17% |
920230(920230)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。
