| 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 | 20.080 | 20.220 | 0.370 | 1.86% | 20.000 | 20.300 | 12399 | 2498.165 | 1.08% |
| 2026-04-13 | 19.940 | 19.850 | -0.340 | -1.68% | 19.660 | 19.990 | 11594 | 2296.983 | 1.01% |
| 2026-04-10 | 19.960 | 20.190 | 0.260 | 1.30% | 19.960 | 20.460 | 13002 | 2631.662 | 1.14% |
| 2026-04-09 | 20.060 | 19.930 | -0.410 | -2.02% | 19.840 | 20.320 | 10289 | 2060.467 | 0.90% |
| 2026-04-08 | 19.580 | 20.340 | 1.260 | 6.60% | 19.580 | 20.370 | 18937 | 3793.575 | 1.66% |
| 2026-04-07 | 19.010 | 19.080 | -0.050 | -0.26% | 19.010 | 19.520 | 7311 | 1407.469 | 0.64% |
| 2026-04-03 | 19.920 | 19.130 | -0.730 | -3.68% | 19.000 | 20.040 | 11420 | 2209.621 | 1.00% |
| 2026-04-02 | 19.870 | 19.860 | 0.130 | 0.66% | 19.560 | 20.280 | 16354 | 3277.863 | 1.43% |
| 2026-04-01 | 19.700 | 19.730 | 0.200 | 1.02% | 19.560 | 20.100 | 9768 | 1928.664 | 0.85% |
| 2026-03-31 | 19.580 | 19.530 | -0.080 | -0.41% | 19.400 | 20.220 | 11808 | 2343.809 | 1.03% |
| 2026-03-30 | 19.360 | 19.610 | 0.120 | 0.62% | 19.300 | 20.250 | 13504 | 2672.628 | 1.18% |
| 2026-03-27 | 19.140 | 19.490 | -0.110 | -0.56% | 19.120 | 19.770 | 8239 | 1604.507 | 0.72% |
| 2026-03-26 | 19.820 | 19.600 | -0.190 | -0.96% | 19.370 | 20.460 | 14795 | 2955.685 | 1.29% |
| 2026-03-25 | 19.370 | 19.790 | 0.380 | 1.96% | 19.370 | 20.120 | 12222 | 2422.612 | 1.07% |
| 2026-03-24 | 19.380 | 19.410 | 0.540 | 2.86% | 18.920 | 19.480 | 16271 | 3125.925 | 1.42% |
| 2026-03-23 | 20.020 | 18.870 | -1.420 | -7.00% | 18.000 | 20.250 | 21812 | 4248.997 | 1.91% |
| 2026-03-20 | 21.060 | 20.290 | -0.770 | -3.66% | 20.290 | 21.490 | 14071 | 2920.789 | 1.23% |
| 2026-03-19 | 21.640 | 21.060 | -0.890 | -4.05% | 20.990 | 21.940 | 17018 | 3629.198 | 1.49% |
| 2026-03-18 | 22.000 | 21.950 | -0.130 | -0.59% | 21.500 | 22.350 | 14897 | 3249.385 | 1.30% |
| 2026-03-17 | 22.940 | 22.080 | -0.730 | -3.20% | 22.070 | 23.130 | 14097 | 3174.523 | 1.23% |
| 2026-03-16 | 22.620 | 22.810 | 0.180 | 0.80% | 22.550 | 23.170 | 13680 | 3128.620 | 1.20% |
| 2026-03-13 | 23.050 | 22.630 | -0.570 | -2.46% | 22.520 | 23.460 | 23765 | 5432.549 | 2.08% |
| 2026-03-12 | 22.900 | 23.200 | 0.220 | 0.96% | 22.900 | 24.400 | 36967 | 8817.920 | 3.24% |
| 2026-03-11 | 23.310 | 22.980 | -0.670 | -2.83% | 22.810 | 23.340 | 22432 | 5177.395 | 1.96% |
| 2026-03-10 | 22.970 | 23.650 | 0.730 | 3.18% | 22.970 | 23.750 | 14921 | 3511.659 | 1.31% |
| 2026-03-09 | 23.480 | 22.920 | -0.770 | -3.25% | 22.620 | 23.500 | 17911 | 4108.151 | 1.57% |
| 2026-03-06 | 23.550 | 23.690 | -0.020 | -0.08% | 23.400 | 24.140 | 13508 | 3215.065 | 1.18% |
| 2026-03-05 | 23.110 | 23.710 | 0.950 | 4.17% | 23.020 | 24.100 | 21021 | 4975.409 | 1.84% |
| 2026-03-04 | 22.900 | 22.760 | -0.030 | -0.13% | 22.620 | 23.170 | 12162 | 2786.809 | 1.06% |
| 2026-03-03 | 24.340 | 22.790 | -1.430 | -5.90% | 22.770 | 24.450 | 23993 | 5619.828 | 2.10% |
| 2026-03-02 | 24.710 | 24.220 | -0.940 | -3.74% | 24.060 | 25.110 | 21073 | 5129.669 | 1.84% |
| 2026-02-27 | 25.210 | 25.160 | -0.110 | -0.44% | 24.960 | 25.450 | 11403 | 2861.000 | 1.00% |
| 2026-02-26 | 25.430 | 25.270 | -0.160 | -0.63% | 25.150 | 25.640 | 12569 | 3188.462 | 1.10% |
| 2026-02-25 | 25.490 | 25.430 | 0.250 | 0.99% | 25.030 | 25.500 | 14471 | 3658.675 | 1.27% |
| 2026-02-24 | 26.050 | 25.180 | -0.280 | -1.10% | 25.050 | 26.190 | 17857 | 4521.442 | 1.56% |
| 2026-02-13 | 24.660 | 25.460 | 0.880 | 3.58% | 24.580 | 25.780 | 24745 | 6282.483 | 2.17% |
| 2026-02-12 | 25.390 | 24.580 | -0.560 | -2.23% | 24.500 | 25.390 | 12920 | 3244.523 | 1.13% |
| 2026-02-11 | 25.290 | 25.140 | 0.060 | 0.24% | 25.060 | 25.390 | 10199 | 2570.482 | 0.89% |
| 2026-02-10 | 25.570 | 25.080 | -0.370 | -1.45% | 25.000 | 25.640 | 12100 | 3054.928 | 1.06% |
| 2026-02-09 | 25.120 | 25.450 | 0.340 | 1.35% | 25.090 | 25.850 | 18700 | 4746.699 | 1.64% |
| 2026-02-06 | 24.790 | 25.110 | 0.490 | 1.99% | 24.470 | 26.000 | 25991 | 6594.230 | 2.27% |
| 2026-02-05 | 24.860 | 24.620 | -0.470 | -1.87% | 24.610 | 25.080 | 11008 | 2732.167 | 0.96% |
| 2026-02-04 | 25.040 | 25.090 | 0.050 | 0.20% | 24.750 | 25.150 | 17105 | 4265.771 | 1.50% |
| 2026-02-03 | 25.180 | 25.040 | 0.300 | 1.21% | 24.680 | 25.370 | 17388 | 4331.727 | 1.52% |
| 2026-02-02 | 25.490 | 24.740 | -0.760 | -2.98% | 24.740 | 25.520 | 18994 | 4747.311 | 1.66% |
| 2026-01-30 | 25.590 | 25.500 | -0.110 | -0.43% | 25.220 | 25.950 | 16272 | 4185.108 | 1.42% |
| 2026-01-29 | 25.550 | 25.610 | -0.180 | -0.70% | 25.200 | 25.870 | 17303 | 4418.270 | 1.51% |
| 2026-01-28 | 26.070 | 25.790 | -0.280 | -1.07% | 25.670 | 26.500 | 21818 | 5655.832 | 1.91% |
| 2026-01-27 | 26.680 | 26.070 | -0.610 | -2.29% | 25.370 | 26.900 | 28413 | 7388.539 | 2.49% |
| 2026-01-26 | 28.350 | 26.680 | -1.740 | -6.12% | 26.530 | 28.370 | 41201 | 11256.958 | 3.61% |
| 2026-01-23 | 28.550 | 28.420 | 0.170 | 0.60% | 28.150 | 28.650 | 36427 | 10332.976 | 3.19% |
| 2026-01-22 | 27.900 | 28.250 | 0.160 | 0.57% | 27.730 | 28.650 | 29531 | 8295.396 | 2.59% |
| 2026-01-21 | 28.430 | 28.090 | -0.340 | -1.20% | 27.750 | 28.740 | 33851 | 9560.865 | 2.96% |
| 2026-01-20 | 27.910 | 28.430 | 0.520 | 1.86% | 27.680 | 28.970 | 44971 | 12749.313 | 3.94% |
| 2026-01-19 | 28.000 | 27.910 | 0.100 | 0.36% | 27.580 | 28.980 | 40194 | 11369.169 | 3.52% |
| 2026-01-16 | 27.500 | 27.810 | 0.530 | 1.94% | 27.210 | 28.160 | 33993 | 9434.769 | 2.98% |
| 2026-01-15 | 27.600 | 27.280 | -0.710 | -2.54% | 27.220 | 28.080 | 25228 | 6934.258 | 2.21% |
| 2026-01-14 | 27.550 | 27.990 | 0.380 | 1.38% | 27.300 | 28.500 | 42709 | 11909.111 | 3.74% |
| 2026-01-13 | 29.440 | 27.610 | -1.670 | -5.70% | 27.360 | 29.750 | 55663 | 15799.083 | 4.87% |
| 2026-01-12 | 28.170 | 29.280 | 1.100 | 3.90% | 27.750 | 29.490 | 64865 | 18668.238 | 5.68% |
| 2026-01-09 | 27.530 | 28.180 | 0.610 | 2.21% | 27.360 | 28.800 | 51363 | 14444.993 | 4.50% |
| 2026-01-08 | 26.830 | 27.570 | 0.710 | 2.64% | 26.660 | 27.690 | 45106 | 12302.613 | 3.95% |
| 2026-01-07 | 27.200 | 26.860 | -0.460 | -1.68% | 26.850 | 27.870 | 36352 | 9930.976 | 3.18% |
| 2026-01-06 | 27.460 | 27.320 | 0.080 | 0.29% | 27.200 | 27.750 | 34111 | 9333.309 | 2.99% |
| 2026-01-05 | 27.070 | 27.240 | 0.000 | 0.00% | 26.690 | 27.470 | 32165 | 8709.120 | 2.82% |
| 2025-12-31 | 28.110 | 27.240 | -1.450 | -5.05% | 27.240 | 28.400 | 52216 | 14422.248 | 4.57% |
| 2025-12-30 | 27.580 | 28.690 | 0.790 | 2.83% | 27.130 | 29.960 | 95753 | 27194.467 | 8.38% |
| 2025-12-29 | 25.960 | 27.900 | 1.880 | 7.23% | 25.600 | 28.460 | 89663 | 24554.877 | 7.85% |
| 2025-12-26 | 26.500 | 26.020 | -0.760 | -2.84% | 25.880 | 27.150 | 33850 | 8944.425 | 2.96% |
| 2025-12-25 | 26.160 | 26.780 | 0.920 | 3.56% | 25.850 | 26.790 | 38395 | 10178.820 | 3.36% |
| 2025-12-24 | 25.820 | 25.860 | 0.020 | 0.08% | 25.600 | 26.060 | 15831 | 4090.149 | 1.39% |
| 2025-12-23 | 26.240 | 25.840 | -0.380 | -1.45% | 25.820 | 26.300 | 19390 | 5034.424 | 1.70% |
| 2025-12-22 | 26.640 | 26.220 | -0.290 | -1.09% | 26.110 | 26.880 | 24291 | 6389.303 | 2.13% |
| 2025-12-19 | 26.750 | 26.510 | -0.030 | -0.11% | 26.280 | 27.250 | 27775 | 7417.461 | 2.43% |
| 2025-12-18 | 26.290 | 26.540 | -0.120 | -0.45% | 26.150 | 27.100 | 26592 | 7106.227 | 2.33% |
| 2025-12-17 | 26.660 | 26.660 | -0.110 | -0.41% | 26.070 | 27.490 | 30891 | 8216.280 | 2.70% |
| 2025-12-16 | 26.800 | 26.770 | -0.070 | -0.26% | 26.270 | 28.250 | 42769 | 11617.976 | 3.74% |
| 2025-12-15 | 26.880 | 26.840 | -0.570 | -2.08% | 26.120 | 27.340 | 47595 | 12715.481 | 4.17% |
| 2025-12-12 | 26.100 | 27.410 | 1.860 | 7.28% | 25.170 | 28.990 | 93792 | 25478.262 | 8.21% |
| 2025-12-11 | 24.800 | 25.550 | 0.730 | 2.94% | 24.050 | 26.700 | 53244 | 13570.181 | 4.66% |
920247(920247)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。
