| 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 | 10.140 | 10.040 | -0.020 | -0.20% | 9.970 | 10.180 | 15415 | 1549.057 | 1.56% |
| 2026-04-10 | 10.090 | 10.060 | -0.010 | -0.10% | 10.040 | 10.250 | 18278 | 1850.576 | 1.85% |
| 2026-04-09 | 10.280 | 10.070 | -0.280 | -2.71% | 9.990 | 10.280 | 16730 | 1691.254 | 1.69% |
| 2026-04-08 | 10.100 | 10.350 | 0.280 | 2.78% | 9.990 | 10.360 | 25718 | 2622.556 | 2.60% |
| 2026-04-07 | 10.050 | 10.070 | 0.020 | 0.20% | 9.920 | 10.130 | 15200 | 1522.859 | 1.54% |
| 2026-04-03 | 10.290 | 10.050 | -0.250 | -2.43% | 9.920 | 10.300 | 19477 | 1956.646 | 1.97% |
| 2026-04-02 | 9.960 | 10.300 | 0.270 | 2.69% | 9.960 | 10.370 | 32674 | 3342.974 | 3.30% |
| 2026-04-01 | 10.030 | 10.030 | 0.110 | 1.11% | 9.930 | 10.110 | 19441 | 1943.775 | 1.97% |
| 2026-03-31 | 10.000 | 9.920 | -0.100 | -1.00% | 9.810 | 10.070 | 22730 | 2261.327 | 2.30% |
| 2026-03-30 | 10.000 | 10.020 | -0.050 | -0.50% | 9.960 | 10.250 | 19321 | 1939.771 | 1.96% |
| 2026-03-27 | 9.990 | 10.070 | -0.030 | -0.30% | 9.930 | 10.150 | 19130 | 1920.819 | 1.94% |
| 2026-03-26 | 10.160 | 10.100 | -0.080 | -0.79% | 9.970 | 10.290 | 35121 | 3552.053 | 3.55% |
| 2026-03-25 | 10.170 | 10.180 | 0.010 | 0.10% | 10.010 | 10.260 | 27562 | 2803.065 | 2.79% |
| 2026-03-24 | 10.180 | 10.170 | 0.170 | 1.70% | 9.890 | 10.250 | 27629 | 2781.094 | 2.80% |
| 2026-03-23 | 10.870 | 10.000 | -0.940 | -8.59% | 10.000 | 10.870 | 49634 | 5126.573 | 5.02% |
| 2026-03-20 | 10.870 | 10.940 | -0.420 | -3.70% | 10.870 | 11.150 | 47459 | 5208.051 | 4.80% |
| 2026-03-19 | 11.260 | 11.360 | 0.340 | 3.09% | 11.110 | 11.590 | 83358 | 9486.669 | 8.44% |
| 2026-03-18 | 11.140 | 11.020 | -0.240 | -2.13% | 10.930 | 11.210 | 31090 | 3430.490 | 3.15% |
| 2026-03-17 | 11.460 | 11.260 | -0.170 | -1.49% | 11.110 | 11.520 | 37203 | 4199.202 | 3.76% |
| 2026-03-16 | 11.620 | 11.430 | -0.200 | -1.72% | 11.410 | 11.800 | 31956 | 3695.402 | 3.23% |
| 2026-03-13 | 12.010 | 11.630 | -0.410 | -3.41% | 11.610 | 12.080 | 49434 | 5825.408 | 5.00% |
| 2026-03-12 | 12.210 | 12.040 | -0.150 | -1.23% | 11.850 | 12.400 | 55329 | 6723.980 | 5.60% |
| 2026-03-11 | 12.030 | 12.190 | 0.140 | 1.16% | 11.810 | 12.250 | 52428 | 6321.756 | 5.31% |
| 2026-03-10 | 11.870 | 12.050 | -0.390 | -3.14% | 11.630 | 12.090 | 65541 | 7782.418 | 6.63% |
| 2026-03-09 | 13.140 | 12.440 | 0.090 | 0.73% | 12.300 | 13.300 | 101760 | 13072.709 | 10.30% |
| 2026-03-06 | 12.600 | 12.350 | -0.600 | -4.63% | 12.310 | 13.130 | 93955 | 11804.001 | 9.51% |
| 2026-03-05 | 12.600 | 12.950 | 0.020 | 0.15% | 12.250 | 13.910 | 128866 | 16692.527 | 13.04% |
| 2026-03-04 | 13.510 | 12.930 | -2.470 | -16.04% | 12.040 | 14.000 | 136337 | 17797.344 | 13.80% |
| 2026-03-03 | 12.450 | 15.400 | 3.550 | 29.96% | 12.390 | 15.400 | 245983 | 34370.211 | 24.89% |
| 2026-03-02 | 11.480 | 11.850 | 0.370 | 3.22% | 11.350 | 11.950 | 51309 | 5993.326 | 5.19% |
| 2026-02-27 | 11.570 | 11.480 | -0.090 | -0.78% | 11.380 | 11.570 | 9104 | 1041.986 | 0.92% |
| 2026-02-26 | 11.640 | 11.570 | -0.070 | -0.60% | 11.540 | 11.680 | 6431 | 745.055 | 0.65% |
| 2026-02-25 | 11.630 | 11.640 | 0.000 | 0.00% | 11.530 | 11.650 | 10810 | 1252.200 | 1.09% |
| 2026-02-24 | 11.510 | 11.640 | 0.190 | 1.66% | 11.400 | 11.640 | 12483 | 1439.616 | 1.26% |
| 2026-02-13 | 11.440 | 11.450 | 0.010 | 0.09% | 11.320 | 11.500 | 5190 | 592.904 | 0.53% |
| 2026-02-12 | 11.400 | 11.440 | 0.000 | 0.00% | 11.300 | 11.500 | 8775 | 1001.141 | 0.89% |
| 2026-02-11 | 11.410 | 11.440 | 0.030 | 0.26% | 11.360 | 11.460 | 8044 | 918.016 | 0.81% |
| 2026-02-10 | 11.470 | 11.410 | -0.060 | -0.52% | 11.360 | 11.480 | 7659 | 874.744 | 0.78% |
| 2026-02-09 | 11.540 | 11.470 | 0.040 | 0.35% | 11.410 | 11.560 | 10663 | 1223.108 | 1.08% |
| 2026-02-06 | 11.240 | 11.430 | 0.120 | 1.06% | 11.220 | 11.550 | 13322 | 1517.450 | 1.35% |
| 2026-02-05 | 11.310 | 11.310 | -0.040 | -0.35% | 11.200 | 11.410 | 8268 | 934.258 | 0.84% |
| 2026-02-04 | 11.380 | 11.350 | -0.080 | -0.70% | 11.250 | 11.630 | 10474 | 1195.057 | 1.06% |
| 2026-02-03 | 11.290 | 11.430 | 0.080 | 0.70% | 11.200 | 11.490 | 17519 | 1977.551 | 1.77% |
| 2026-02-02 | 11.560 | 11.350 | -0.280 | -2.41% | 11.080 | 11.560 | 18780 | 2123.521 | 1.90% |
| 2026-01-30 | 11.800 | 11.630 | -0.320 | -2.68% | 11.420 | 11.890 | 24909 | 2889.454 | 2.52% |
| 2026-01-29 | 11.750 | 11.950 | 0.130 | 1.10% | 11.600 | 12.150 | 30792 | 3647.148 | 3.12% |
| 2026-01-28 | 11.710 | 11.820 | 0.050 | 0.42% | 11.510 | 11.860 | 18280 | 2143.964 | 1.85% |
| 2026-01-27 | 11.860 | 11.770 | -0.080 | -0.68% | 11.530 | 11.970 | 13169 | 1537.614 | 1.33% |
| 2026-01-26 | 12.040 | 11.850 | -0.060 | -0.50% | 11.750 | 12.040 | 19548 | 2313.996 | 1.98% |
| 2026-01-23 | 12.010 | 11.910 | -0.060 | -0.50% | 11.830 | 12.190 | 22339 | 2681.020 | 2.26% |
| 2026-01-22 | 11.560 | 11.970 | 0.390 | 3.37% | 11.540 | 12.110 | 34711 | 4115.895 | 3.51% |
| 2026-01-21 | 11.470 | 11.580 | 0.080 | 0.70% | 11.460 | 11.660 | 13465 | 1553.791 | 1.36% |
| 2026-01-20 | 11.630 | 11.500 | -0.040 | -0.35% | 11.440 | 11.630 | 12272 | 1411.978 | 1.24% |
| 2026-01-19 | 11.490 | 11.540 | 0.070 | 0.61% | 11.350 | 11.600 | 11381 | 1310.964 | 1.15% |
| 2026-01-16 | 11.670 | 11.470 | -0.100 | -0.86% | 11.350 | 11.670 | 15653 | 1791.324 | 1.58% |
| 2026-01-15 | 11.680 | 11.570 | -0.130 | -1.11% | 11.430 | 11.740 | 14407 | 1668.481 | 1.46% |
| 2026-01-14 | 11.610 | 11.700 | 0.040 | 0.34% | 11.460 | 11.860 | 22233 | 2598.321 | 2.25% |
| 2026-01-13 | 11.850 | 11.660 | -0.140 | -1.19% | 11.620 | 12.010 | 22092 | 2611.269 | 2.24% |
| 2026-01-12 | 11.560 | 11.800 | 0.230 | 1.99% | 11.380 | 11.830 | 41291 | 4792.962 | 4.18% |
| 2026-01-09 | 11.490 | 11.570 | 0.200 | 1.76% | 11.280 | 11.570 | 15609 | 1781.390 | 1.58% |
| 2026-01-08 | 11.200 | 11.370 | 0.170 | 1.52% | 11.100 | 11.390 | 9105 | 1026.395 | 0.92% |
| 2026-01-07 | 11.430 | 11.200 | -0.080 | -0.71% | 11.120 | 11.490 | 10394 | 1175.521 | 1.05% |
| 2026-01-06 | 11.260 | 11.280 | 0.150 | 1.35% | 11.030 | 11.360 | 10408 | 1174.449 | 1.05% |
| 2026-01-05 | 10.980 | 11.130 | 0.150 | 1.37% | 10.950 | 11.230 | 7766 | 863.154 | 0.79% |
| 2025-12-31 | 11.060 | 10.980 | -0.060 | -0.54% | 10.980 | 11.160 | 10937 | 1206.272 | 1.11% |
| 2025-12-30 | 11.150 | 11.040 | -0.110 | -0.99% | 10.960 | 11.280 | 6834 | 759.558 | 0.69% |
| 2025-12-29 | 11.310 | 11.150 | -0.140 | -1.24% | 11.020 | 11.390 | 9560 | 1064.021 | 0.97% |
| 2025-12-26 | 11.400 | 11.290 | -0.110 | -0.96% | 11.280 | 11.490 | 6128 | 697.060 | 0.62% |
| 2025-12-25 | 11.570 | 11.400 | 0.000 | 0.00% | 11.200 | 11.640 | 12170 | 1394.357 | 1.23% |
| 2025-12-24 | 11.490 | 11.400 | -0.090 | -0.78% | 11.350 | 11.610 | 8577 | 984.462 | 0.87% |
| 2025-12-23 | 11.800 | 11.490 | -0.310 | -2.63% | 11.450 | 11.950 | 5853 | 679.614 | 0.59% |
| 2025-12-22 | 11.820 | 11.800 | -0.010 | -0.08% | 11.680 | 11.950 | 6444 | 760.740 | 0.65% |
| 2025-12-19 | 11.990 | 11.810 | 0.120 | 1.03% | 11.680 | 12.000 | 8464 | 1004.593 | 0.86% |
| 2025-12-18 | 11.690 | 11.690 | 0.000 | 0.00% | 11.530 | 11.770 | 5269 | 614.188 | 0.53% |
| 2025-12-17 | 11.700 | 11.690 | 0.050 | 0.43% | 11.530 | 11.850 | 7764 | 909.490 | 0.79% |
| 2025-12-16 | 11.510 | 11.640 | 0.130 | 1.13% | 11.390 | 11.800 | 8259 | 962.303 | 0.84% |
| 2025-12-15 | 11.450 | 11.510 | 0.020 | 0.17% | 11.270 | 11.670 | 10763 | 1242.352 | 1.09% |
| 2025-12-12 | 11.400 | 11.490 | 0.090 | 0.79% | 11.320 | 11.750 | 11821 | 1369.155 | 1.20% |
| 2025-12-11 | 11.160 | 11.400 | 0.240 | 2.15% | 10.930 | 11.740 | 11540 | 1315.518 | 1.17% |
| 2025-12-10 | 11.110 | 11.160 | -0.010 | -0.09% | 10.920 | 11.200 | 5054 | 556.582 | 0.51% |
920260(920260)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。
