| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-15 | 22.310 | 20.940 | -1.660 | -7.35% | 20.710 | 22.510 | 43284 | 9305.878 | 5.11% |
| 2026-04-14 | 22.030 | 22.600 | 0.100 | 0.44% | 21.610 | 22.600 | 51213 | 11241.192 | 6.04% |
| 2026-04-13 | 21.610 | 22.500 | -1.200 | -5.06% | 21.600 | 22.860 | 82233 | 18160.357 | 9.70% |
| 2026-04-10 | 18.510 | 23.700 | 5.210 | 28.18% | 18.510 | 24.030 | 106990 | 24858.189 | 12.62% |
| 2026-04-09 | 18.700 | 18.490 | -0.210 | -1.12% | 18.350 | 19.020 | 7983 | 1491.835 | 0.94% |
| 2026-04-08 | 18.150 | 18.700 | 0.960 | 5.41% | 18.000 | 18.730 | 8878 | 1637.425 | 1.05% |
| 2026-04-07 | 17.700 | 17.740 | 0.200 | 1.14% | 17.610 | 17.970 | 5335 | 949.911 | 0.63% |
| 2026-04-03 | 18.570 | 17.540 | -1.030 | -5.55% | 17.540 | 18.640 | 7770 | 1389.852 | 0.92% |
| 2026-04-02 | 18.870 | 18.570 | -0.290 | -1.54% | 18.480 | 19.250 | 6413 | 1208.097 | 0.76% |
| 2026-04-01 | 18.970 | 18.860 | 0.290 | 1.56% | 18.700 | 19.080 | 4239 | 798.383 | 0.50% |
| 2026-03-31 | 19.140 | 18.570 | -0.400 | -2.11% | 18.550 | 19.150 | 6026 | 1136.443 | 0.71% |
| 2026-03-30 | 19.390 | 18.970 | -0.630 | -3.21% | 18.900 | 19.660 | 8378 | 1603.496 | 0.99% |
| 2026-03-27 | 19.090 | 19.600 | 0.210 | 1.08% | 18.950 | 19.880 | 8979 | 1745.340 | 1.06% |
| 2026-03-26 | 19.360 | 19.390 | 0.010 | 0.05% | 19.080 | 20.410 | 14719 | 2919.467 | 1.74% |
| 2026-03-25 | 19.220 | 19.380 | 0.130 | 0.68% | 19.200 | 19.570 | 5260 | 1020.256 | 0.62% |
| 2026-03-24 | 18.920 | 19.250 | 0.550 | 2.94% | 18.730 | 19.330 | 7230 | 1375.705 | 0.85% |
| 2026-03-23 | 19.490 | 18.700 | -1.260 | -6.31% | 18.200 | 19.880 | 11882 | 2283.869 | 1.40% |
| 2026-03-20 | 20.170 | 19.960 | -0.060 | -0.30% | 19.910 | 20.680 | 8193 | 1660.991 | 0.97% |
| 2026-03-19 | 20.650 | 20.020 | -0.950 | -4.53% | 20.000 | 20.800 | 9421 | 1912.059 | 1.11% |
| 2026-03-18 | 21.130 | 20.970 | -0.160 | -0.76% | 20.660 | 21.320 | 6985 | 1459.530 | 0.82% |
| 2026-03-17 | 21.960 | 21.130 | -0.810 | -3.69% | 21.020 | 22.090 | 9646 | 2072.038 | 1.14% |
| 2026-03-16 | 22.220 | 21.940 | -0.260 | -1.17% | 21.810 | 22.450 | 8041 | 1769.999 | 0.95% |
| 2026-03-13 | 21.940 | 22.200 | 0.100 | 0.45% | 21.820 | 22.990 | 12936 | 2904.345 | 1.53% |
| 2026-03-12 | 22.290 | 22.100 | -0.260 | -1.16% | 22.020 | 22.500 | 10997 | 2439.464 | 1.30% |
| 2026-03-11 | 21.550 | 22.360 | 0.840 | 3.90% | 21.540 | 23.120 | 29340 | 6432.109 | 3.46% |
| 2026-03-10 | 21.430 | 21.520 | 0.220 | 1.03% | 21.370 | 21.690 | 8037 | 1729.344 | 0.95% |
| 2026-03-09 | 21.640 | 21.300 | -0.560 | -2.56% | 20.650 | 21.760 | 14686 | 3102.534 | 1.73% |
| 2026-03-06 | 22.220 | 21.860 | -0.730 | -3.23% | 21.500 | 22.220 | 15041 | 3292.662 | 1.78% |
| 2026-03-05 | 22.740 | 22.590 | 0.130 | 0.58% | 22.510 | 22.900 | 7023 | 1591.436 | 0.83% |
| 2026-03-04 | 22.360 | 22.460 | 0.100 | 0.45% | 22.030 | 22.720 | 7826 | 1757.024 | 0.92% |
| 2026-03-03 | 22.830 | 22.360 | -0.300 | -1.32% | 22.330 | 23.050 | 12358 | 2796.310 | 1.46% |
| 2026-03-02 | 23.280 | 22.660 | -1.070 | -4.51% | 22.630 | 23.530 | 15205 | 3481.621 | 1.79% |
| 2026-02-27 | 24.240 | 23.730 | -0.440 | -1.82% | 23.600 | 24.240 | 12038 | 2857.025 | 1.42% |
| 2026-02-26 | 24.560 | 24.170 | -0.180 | -0.74% | 24.050 | 24.930 | 12480 | 3055.719 | 1.47% |
| 2026-02-25 | 24.330 | 24.350 | 0.180 | 0.74% | 24.150 | 24.480 | 7169 | 1747.125 | 0.85% |
| 2026-02-24 | 24.300 | 24.170 | 0.210 | 0.88% | 24.010 | 24.440 | 4962 | 1199.752 | 0.59% |
| 2026-02-13 | 24.080 | 23.960 | -0.060 | -0.25% | 23.940 | 24.290 | 6039 | 1453.256 | 0.71% |
| 2026-02-12 | 24.080 | 24.020 | -0.040 | -0.17% | 23.760 | 24.080 | 7797 | 1866.202 | 0.92% |
| 2026-02-11 | 24.090 | 24.060 | -0.070 | -0.29% | 24.020 | 24.450 | 6903 | 1668.993 | 0.81% |
| 2026-02-10 | 24.450 | 24.130 | -0.430 | -1.75% | 24.100 | 24.550 | 7951 | 1925.005 | 0.94% |
| 2026-02-09 | 24.480 | 24.560 | 0.470 | 1.95% | 24.280 | 24.700 | 11927 | 2927.753 | 1.41% |
| 2026-02-06 | 23.900 | 24.090 | 0.290 | 1.22% | 23.740 | 24.380 | 9531 | 2302.840 | 1.12% |
| 2026-02-05 | 24.400 | 23.800 | -0.220 | -0.92% | 23.800 | 24.400 | 7604 | 1826.722 | 0.90% |
| 2026-02-04 | 24.200 | 24.020 | -0.180 | -0.74% | 23.810 | 24.450 | 7897 | 1903.709 | 0.93% |
| 2026-02-03 | 23.790 | 24.200 | 0.540 | 2.28% | 23.700 | 24.240 | 8138 | 1954.923 | 0.96% |
| 2026-02-02 | 24.150 | 23.660 | -0.250 | -1.05% | 23.580 | 24.150 | 8725 | 2078.845 | 1.03% |
| 2026-01-30 | 24.610 | 23.910 | -0.460 | -1.89% | 23.850 | 24.680 | 10233 | 2467.110 | 1.21% |
| 2026-01-29 | 24.170 | 24.370 | -0.040 | -0.16% | 24.040 | 24.570 | 10794 | 2627.010 | 1.27% |
| 2026-01-28 | 25.450 | 24.410 | -0.840 | -3.33% | 24.300 | 25.450 | 17516 | 4320.313 | 2.07% |
| 2026-01-27 | 25.860 | 25.250 | -0.810 | -3.11% | 24.650 | 26.060 | 18491 | 4654.728 | 2.18% |
| 2026-01-26 | 26.850 | 26.060 | -0.510 | -1.92% | 25.700 | 26.860 | 16220 | 4224.005 | 1.91% |
| 2026-01-23 | 25.600 | 26.570 | 0.990 | 3.87% | 25.600 | 26.570 | 23815 | 6254.959 | 2.81% |
| 2026-01-22 | 26.300 | 25.580 | -0.510 | -1.95% | 25.450 | 26.300 | 17749 | 4562.067 | 2.09% |
| 2026-01-21 | 25.730 | 26.090 | 0.250 | 0.97% | 25.610 | 26.280 | 15911 | 4147.014 | 1.88% |
| 2026-01-20 | 26.640 | 25.840 | -0.790 | -2.97% | 25.650 | 26.920 | 26109 | 6808.126 | 3.08% |
| 2026-01-19 | 27.610 | 26.630 | -0.980 | -3.55% | 26.500 | 27.610 | 28385 | 7634.730 | 3.35% |
| 2026-01-16 | 26.700 | 27.610 | 0.540 | 1.99% | 26.330 | 28.500 | 41630 | 11410.104 | 4.91% |
| 2026-01-15 | 25.850 | 27.070 | 1.000 | 3.84% | 25.680 | 28.930 | 60165 | 16520.752 | 7.10% |
| 2026-01-14 | 26.500 | 26.070 | -0.180 | -0.69% | 25.500 | 26.900 | 44273 | 11591.136 | 5.23% |
| 2026-01-13 | 25.720 | 26.250 | 0.530 | 2.06% | 25.050 | 26.830 | 47097 | 12285.667 | 5.56% |
| 2026-01-12 | 25.000 | 25.720 | 0.610 | 2.43% | 24.510 | 25.780 | 41437 | 10372.398 | 4.89% |
| 2026-01-09 | 24.950 | 25.110 | 0.100 | 0.40% | 24.810 | 25.300 | 21137 | 5297.090 | 2.49% |
| 2026-01-08 | 25.280 | 25.010 | -0.490 | -1.92% | 24.860 | 25.300 | 27034 | 6785.297 | 3.19% |
| 2026-01-07 | 25.110 | 25.500 | -0.410 | -1.58% | 25.050 | 26.400 | 46358 | 11876.640 | 5.47% |
| 2026-01-06 | 24.020 | 25.910 | 2.340 | 9.93% | 23.610 | 27.340 | 64549 | 16766.584 | 7.62% |
| 2026-01-05 | 23.380 | 23.570 | 0.220 | 0.94% | 23.250 | 23.660 | 11670 | 2741.002 | 1.38% |
| 2025-12-31 | 23.460 | 23.350 | -0.190 | -0.81% | 23.300 | 23.690 | 9480 | 2221.061 | 1.12% |
| 2025-12-30 | 23.490 | 23.540 | 0.180 | 0.77% | 23.050 | 23.880 | 10326 | 2426.261 | 1.22% |
| 2025-12-29 | 23.950 | 23.360 | -0.580 | -2.42% | 23.320 | 23.950 | 14842 | 3488.345 | 1.75% |
| 2025-12-26 | 23.840 | 23.940 | -0.010 | -0.04% | 23.840 | 24.610 | 16709 | 4040.878 | 1.97% |
| 2025-12-25 | 24.180 | 23.950 | -0.240 | -0.99% | 23.740 | 24.230 | 14633 | 3503.513 | 1.73% |
| 2025-12-24 | 24.450 | 24.190 | -0.270 | -1.10% | 24.020 | 24.460 | 17838 | 4309.907 | 2.11% |
| 2025-12-23 | 24.400 | 24.460 | -0.080 | -0.33% | 24.090 | 25.140 | 23552 | 5801.265 | 2.78% |
| 2025-12-22 | 24.520 | 24.540 | 0.020 | 0.08% | 24.240 | 24.670 | 10834 | 2652.412 | 1.28% |
| 2025-12-19 | 24.060 | 24.520 | 0.470 | 1.95% | 24.060 | 24.740 | 13746 | 3371.812 | 1.62% |
| 2025-12-18 | 24.620 | 24.050 | -0.740 | -2.99% | 24.040 | 24.690 | 15492 | 3772.848 | 1.83% |
| 2025-12-17 | 24.260 | 24.790 | 0.410 | 1.68% | 24.260 | 24.950 | 18009 | 4445.287 | 2.13% |
| 2025-12-16 | 23.710 | 24.380 | 0.530 | 2.22% | 23.600 | 24.570 | 17826 | 4324.829 | 2.10% |
| 2025-12-15 | 24.160 | 23.850 | -0.510 | -2.09% | 23.690 | 24.550 | 13512 | 3251.453 | 1.59% |
| 2025-12-12 | 23.940 | 24.360 | 0.160 | 0.66% | 23.880 | 24.790 | 24319 | 5861.154 | 2.87% |
920237(920237)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。
