| 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 | 28.000 | 28.140 | 0.280 | 1.01% | 27.460 | 28.260 | 29348 | 8136.089 | 4.30% |
| 2026-04-13 | 27.100 | 27.860 | 0.060 | 0.22% | 27.060 | 28.180 | 33525 | 9275.074 | 4.91% |
| 2026-04-10 | 27.040 | 27.800 | 0.840 | 3.12% | 27.040 | 28.860 | 54104 | 15293.890 | 7.93% |
| 2026-04-09 | 27.500 | 26.960 | -0.300 | -1.10% | 26.800 | 27.520 | 18932 | 5133.806 | 2.77% |
| 2026-04-08 | 26.680 | 27.260 | 1.200 | 4.60% | 26.460 | 27.270 | 25071 | 6723.456 | 3.67% |
| 2026-04-07 | 26.030 | 26.060 | 0.030 | 0.12% | 25.880 | 26.610 | 12243 | 3211.507 | 1.79% |
| 2026-04-03 | 27.000 | 26.030 | -1.180 | -4.34% | 25.860 | 27.440 | 27897 | 7357.747 | 4.09% |
| 2026-04-02 | 27.400 | 27.210 | -0.070 | -0.26% | 26.880 | 28.200 | 31610 | 8717.521 | 4.63% |
| 2026-04-01 | 27.440 | 27.280 | 0.230 | 0.85% | 27.070 | 27.660 | 18675 | 5097.573 | 2.74% |
| 2026-03-31 | 27.850 | 27.050 | -0.850 | -3.05% | 27.030 | 27.850 | 26041 | 7127.664 | 3.82% |
| 2026-03-30 | 28.650 | 27.900 | -1.130 | -3.89% | 27.380 | 28.950 | 46233 | 12923.629 | 6.78% |
| 2026-03-27 | 26.950 | 29.030 | 1.570 | 5.72% | 26.600 | 29.570 | 74265 | 21097.816 | 10.88% |
| 2026-03-26 | 26.400 | 27.460 | 0.940 | 3.54% | 26.300 | 28.890 | 54132 | 15088.339 | 7.93% |
| 2026-03-25 | 26.340 | 26.520 | 0.230 | 0.87% | 26.300 | 26.790 | 14758 | 3922.248 | 2.16% |
| 2026-03-24 | 26.390 | 26.290 | 0.440 | 1.70% | 25.630 | 26.880 | 20872 | 5493.107 | 3.06% |
| 2026-03-23 | 26.660 | 25.850 | -1.190 | -4.40% | 25.780 | 27.490 | 23493 | 6245.417 | 3.44% |
| 2026-03-20 | 27.000 | 27.040 | 0.230 | 0.86% | 26.920 | 28.010 | 26036 | 7145.079 | 3.82% |
| 2026-03-19 | 27.670 | 26.810 | -1.220 | -4.35% | 26.720 | 27.800 | 22325 | 6069.811 | 3.27% |
| 2026-03-18 | 28.080 | 28.030 | -0.260 | -0.92% | 27.530 | 28.350 | 18174 | 5058.282 | 2.66% |
| 2026-03-17 | 29.410 | 28.290 | -0.930 | -3.18% | 28.240 | 29.600 | 21395 | 6149.094 | 3.14% |
| 2026-03-16 | 29.200 | 29.220 | 0.020 | 0.07% | 28.880 | 29.680 | 16798 | 4904.378 | 2.46% |
| 2026-03-13 | 29.510 | 29.200 | -0.500 | -1.68% | 29.100 | 30.310 | 31136 | 9288.731 | 4.56% |
| 2026-03-12 | 29.830 | 29.700 | -0.130 | -0.44% | 29.000 | 30.070 | 33308 | 9813.296 | 4.88% |
| 2026-03-11 | 28.920 | 29.830 | 0.930 | 3.22% | 28.800 | 30.520 | 53334 | 16005.993 | 7.82% |
| 2026-03-10 | 28.880 | 28.900 | 0.450 | 1.58% | 28.580 | 29.090 | 16735 | 4831.365 | 2.45% |
| 2026-03-09 | 28.520 | 28.450 | -0.440 | -1.52% | 27.360 | 28.750 | 25702 | 7200.888 | 3.77% |
| 2026-03-06 | 29.110 | 28.890 | -0.110 | -0.38% | 28.750 | 29.300 | 15880 | 4606.067 | 2.33% |
| 2026-03-05 | 29.300 | 29.000 | 0.220 | 0.76% | 28.880 | 29.400 | 16165 | 4699.912 | 2.37% |
| 2026-03-04 | 28.800 | 28.780 | -0.420 | -1.44% | 28.480 | 29.610 | 23719 | 6851.205 | 3.48% |
| 2026-03-03 | 29.860 | 29.200 | -0.350 | -1.18% | 29.120 | 30.310 | 34103 | 10139.542 | 5.00% |
| 2026-03-02 | 29.240 | 29.550 | -0.600 | -1.99% | 29.080 | 29.860 | 30204 | 8883.502 | 4.43% |
| 2026-02-27 | 29.520 | 30.150 | -0.680 | -2.21% | 29.520 | 30.280 | 41634 | 12456.227 | 6.10% |
| 2026-02-26 | 33.000 | 30.830 | 0.510 | 1.68% | 30.820 | 33.890 | 76581 | 24663.604 | 11.22% |
| 2026-02-25 | 29.690 | 30.320 | 0.740 | 2.50% | 29.630 | 30.590 | 30001 | 9063.697 | 4.40% |
| 2026-02-24 | 30.000 | 29.580 | 0.580 | 2.00% | 29.320 | 30.000 | 14867 | 4399.510 | 2.18% |
| 2026-02-13 | 29.600 | 29.000 | -0.310 | -1.06% | 29.000 | 29.670 | 15345 | 4499.543 | 2.25% |
| 2026-02-12 | 29.860 | 29.310 | -0.590 | -1.97% | 29.280 | 30.100 | 21862 | 6467.163 | 3.20% |
| 2026-02-11 | 29.580 | 29.900 | 0.360 | 1.22% | 29.430 | 30.280 | 18848 | 5635.967 | 2.76% |
| 2026-02-10 | 30.120 | 29.540 | -0.780 | -2.57% | 29.520 | 30.450 | 21496 | 6400.702 | 3.15% |
| 2026-02-09 | 30.500 | 30.320 | 0.290 | 0.97% | 30.100 | 30.630 | 19056 | 5769.317 | 2.79% |
| 2026-02-06 | 29.500 | 30.030 | 0.560 | 1.90% | 29.200 | 30.480 | 25312 | 7635.386 | 3.71% |
| 2026-02-05 | 30.450 | 29.470 | -1.180 | -3.85% | 29.470 | 30.680 | 24409 | 7323.134 | 3.58% |
| 2026-02-04 | 30.330 | 30.650 | 0.110 | 0.36% | 30.100 | 30.850 | 22433 | 6821.533 | 3.29% |
| 2026-02-03 | 30.310 | 30.540 | 0.560 | 1.87% | 30.080 | 30.700 | 23815 | 7238.069 | 3.49% |
| 2026-02-02 | 30.550 | 29.980 | -0.520 | -1.70% | 29.810 | 30.700 | 29266 | 8738.775 | 4.29% |
| 2026-01-30 | 31.010 | 30.500 | 0.080 | 0.26% | 30.000 | 31.490 | 30897 | 9484.919 | 4.53% |
| 2026-01-29 | 31.090 | 30.420 | -0.760 | -2.44% | 30.220 | 31.090 | 33372 | 10215.102 | 4.89% |
| 2026-01-28 | 30.880 | 31.180 | 0.250 | 0.81% | 30.430 | 31.280 | 36145 | 11158.725 | 5.30% |
| 2026-01-27 | 32.080 | 30.930 | -1.370 | -4.24% | 29.600 | 32.450 | 59233 | 18267.248 | 8.68% |
| 2026-01-26 | 33.760 | 32.300 | -1.500 | -4.44% | 32.220 | 33.990 | 53428 | 17544.004 | 7.83% |
| 2026-01-23 | 32.590 | 33.800 | 1.290 | 3.97% | 32.470 | 33.870 | 67825 | 22586.158 | 9.94% |
| 2026-01-22 | 32.680 | 32.510 | -0.310 | -0.94% | 32.100 | 33.270 | 38346 | 12433.993 | 5.62% |
| 2026-01-21 | 31.850 | 32.820 | 0.620 | 1.93% | 31.850 | 33.320 | 53986 | 17701.629 | 7.91% |
| 2026-01-20 | 33.040 | 32.200 | -0.450 | -1.38% | 31.800 | 33.300 | 52281 | 16912.486 | 7.66% |
| 2026-01-19 | 33.350 | 32.650 | -1.130 | -3.35% | 32.300 | 33.560 | 59918 | 19668.574 | 8.78% |
| 2026-01-16 | 33.200 | 33.780 | -0.400 | -1.17% | 33.190 | 35.890 | 91675 | 31342.551 | 13.44% |
| 2026-01-15 | 32.010 | 34.180 | 1.850 | 5.72% | 31.800 | 37.390 | 142819 | 50211.098 | 20.93% |
| 2026-01-14 | 32.380 | 32.330 | -0.570 | -1.73% | 31.700 | 33.550 | 93554 | 30451.926 | 13.71% |
| 2026-01-13 | 31.760 | 32.900 | 0.990 | 3.10% | 31.010 | 34.980 | 132980 | 43877.441 | 19.49% |
| 2026-01-12 | 31.160 | 31.910 | 0.630 | 2.01% | 30.260 | 31.910 | 79672 | 24656.646 | 11.68% |
| 2026-01-09 | 31.550 | 31.280 | 0.050 | 0.16% | 30.910 | 31.760 | 39142 | 12249.293 | 5.74% |
| 2026-01-08 | 31.100 | 31.230 | -0.110 | -0.35% | 31.050 | 31.710 | 44042 | 13797.155 | 6.45% |
| 2026-01-07 | 32.370 | 31.340 | -0.110 | -0.35% | 30.980 | 32.370 | 50234 | 15838.504 | 7.36% |
| 2026-01-06 | 31.520 | 31.450 | 0.490 | 1.58% | 31.130 | 32.480 | 60512 | 19151.438 | 8.87% |
| 2026-01-05 | 30.250 | 30.960 | 0.770 | 2.55% | 30.140 | 31.180 | 47862 | 14684.042 | 7.01% |
| 2025-12-31 | 30.820 | 30.190 | -0.820 | -2.64% | 30.100 | 31.180 | 38502 | 11729.290 | 5.64% |
| 2025-12-30 | 30.610 | 31.010 | -0.080 | -0.26% | 29.900 | 31.280 | 53443 | 16358.449 | 7.83% |
| 2025-12-29 | 32.110 | 31.090 | -1.510 | -4.63% | 30.890 | 32.300 | 70097 | 21895.221 | 10.27% |
| 2025-12-26 | 33.040 | 32.600 | 0.780 | 2.45% | 32.380 | 34.600 | 110418 | 36815.387 | 16.18% |
| 2025-12-25 | 31.600 | 31.820 | -0.820 | -2.51% | 31.300 | 32.120 | 62400 | 19760.051 | 9.15% |
| 2025-12-24 | 32.100 | 32.640 | 0.030 | 0.09% | 31.500 | 33.180 | 86794 | 27985.098 | 12.72% |
| 2025-12-23 | 30.500 | 32.610 | 1.950 | 6.36% | 30.340 | 35.000 | 125718 | 40853.340 | 18.43% |
| 2025-12-22 | 30.630 | 30.660 | 0.040 | 0.13% | 30.310 | 31.540 | 46548 | 14328.918 | 6.82% |
| 2025-12-19 | 30.090 | 30.620 | 0.620 | 2.07% | 29.660 | 31.100 | 57195 | 17355.891 | 8.38% |
| 2025-12-18 | 30.300 | 30.000 | -1.240 | -3.97% | 29.750 | 30.880 | 67240 | 20292.754 | 9.85% |
| 2025-12-17 | 30.070 | 31.240 | 1.780 | 6.04% | 30.000 | 31.970 | 94297 | 29381.588 | 13.82% |
| 2025-12-16 | 29.200 | 29.460 | 0.090 | 0.31% | 28.800 | 30.090 | 36948 | 10858.489 | 5.42% |
| 2025-12-15 | 30.200 | 29.370 | -0.760 | -2.52% | 29.120 | 30.460 | 34714 | 10283.917 | 5.09% |
| 2025-12-12 | 31.010 | 30.130 | -0.710 | -2.30% | 30.000 | 31.260 | 53043 | 16158.064 | 7.77% |
| 2025-12-11 | 30.000 | 30.840 | 0.740 | 2.46% | 29.890 | 32.000 | 85977 | 26601.984 | 12.60% |
920252(920252)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。
