| 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 | 14.160 | 14.120 | -0.020 | -0.14% | 14.070 | 14.310 | 7612 | 1078.938 | 0.44% |
| 2026-04-14 | 14.200 | 14.140 | 0.060 | 0.43% | 14.020 | 14.250 | 8282 | 1167.407 | 0.48% |
| 2026-04-13 | 14.160 | 14.080 | -0.120 | -0.85% | 14.050 | 14.240 | 7214 | 1017.746 | 0.42% |
| 2026-04-10 | 14.150 | 14.200 | 0.180 | 1.28% | 14.040 | 14.280 | 9370 | 1328.920 | 0.55% |
| 2026-04-09 | 14.300 | 14.020 | -0.480 | -3.31% | 14.020 | 14.500 | 16580 | 2356.167 | 0.97% |
| 2026-04-08 | 14.360 | 14.500 | 0.260 | 1.83% | 14.130 | 14.530 | 20848 | 3000.215 | 1.22% |
| 2026-04-07 | 13.960 | 14.240 | 0.420 | 3.04% | 13.830 | 14.250 | 15161 | 2140.242 | 0.89% |
| 2026-04-03 | 14.000 | 13.820 | -0.190 | -1.36% | 13.770 | 14.110 | 11002 | 1527.191 | 0.64% |
| 2026-04-02 | 14.080 | 14.010 | -0.030 | -0.21% | 14.010 | 14.300 | 13228 | 1870.671 | 0.77% |
| 2026-04-01 | 14.100 | 14.040 | 0.090 | 0.65% | 13.970 | 14.130 | 8805 | 1238.096 | 0.52% |
| 2026-03-31 | 13.840 | 13.950 | 0.110 | 0.79% | 13.750 | 14.180 | 15880 | 2221.686 | 0.93% |
| 2026-03-30 | 14.090 | 13.840 | -0.290 | -2.05% | 13.770 | 14.090 | 12323 | 1708.947 | 0.72% |
| 2026-03-27 | 13.990 | 14.130 | 0.120 | 0.86% | 13.900 | 14.230 | 9305 | 1310.384 | 0.54% |
| 2026-03-26 | 14.130 | 14.010 | -0.060 | -0.43% | 13.960 | 14.470 | 14782 | 2103.340 | 0.87% |
| 2026-03-25 | 13.980 | 14.070 | 0.090 | 0.64% | 13.970 | 14.320 | 18540 | 2620.015 | 1.09% |
| 2026-03-24 | 13.940 | 13.980 | 0.210 | 1.53% | 13.700 | 14.040 | 16255 | 2251.179 | 0.95% |
| 2026-03-23 | 14.460 | 13.770 | -0.800 | -5.49% | 13.720 | 14.850 | 28023 | 3982.770 | 1.64% |
| 2026-03-20 | 14.840 | 14.570 | -0.120 | -0.82% | 14.550 | 14.960 | 15930 | 2343.520 | 0.93% |
| 2026-03-19 | 15.130 | 14.690 | -0.510 | -3.36% | 14.590 | 15.190 | 19348 | 2868.668 | 1.13% |
| 2026-03-18 | 15.020 | 15.200 | 0.120 | 0.80% | 14.940 | 15.220 | 14388 | 2165.924 | 0.84% |
| 2026-03-17 | 15.250 | 15.080 | -0.170 | -1.11% | 15.030 | 15.470 | 18500 | 2817.624 | 1.08% |
| 2026-03-16 | 15.350 | 15.250 | -0.160 | -1.04% | 15.150 | 15.580 | 14490 | 2212.812 | 0.85% |
| 2026-03-13 | 15.640 | 15.410 | -0.240 | -1.53% | 15.330 | 16.090 | 32693 | 5140.811 | 1.91% |
| 2026-03-12 | 15.990 | 15.650 | -0.220 | -1.39% | 15.630 | 16.180 | 23520 | 3738.514 | 1.38% |
| 2026-03-11 | 15.950 | 15.870 | -0.040 | -0.25% | 15.630 | 16.050 | 30782 | 4874.775 | 1.80% |
| 2026-03-10 | 15.850 | 15.910 | -0.130 | -0.81% | 15.800 | 16.020 | 21214 | 3370.552 | 1.25% |
| 2026-03-09 | 16.430 | 16.040 | -0.410 | -2.49% | 15.890 | 16.700 | 33725 | 5452.882 | 1.98% |
| 2026-03-06 | 16.010 | 16.450 | 0.510 | 3.20% | 15.880 | 16.560 | 37574 | 6134.943 | 2.21% |
| 2026-03-05 | 16.040 | 15.940 | 0.020 | 0.13% | 15.790 | 16.140 | 14655 | 2335.651 | 0.86% |
| 2026-03-04 | 15.800 | 15.920 | 0.020 | 0.13% | 15.730 | 16.210 | 20593 | 3290.115 | 1.21% |
| 2026-03-03 | 15.980 | 15.900 | -0.070 | -0.44% | 15.800 | 16.350 | 30397 | 4877.530 | 1.79% |
| 2026-03-02 | 16.280 | 15.970 | -0.570 | -3.45% | 15.840 | 16.310 | 36388 | 5840.595 | 2.14% |
| 2026-02-27 | 16.400 | 16.540 | 0.210 | 1.29% | 16.350 | 16.850 | 26566 | 4389.246 | 1.56% |
| 2026-02-26 | 16.700 | 16.330 | -0.420 | -2.51% | 16.260 | 16.780 | 30600 | 5026.646 | 1.80% |
| 2026-02-25 | 16.600 | 16.750 | 0.100 | 0.60% | 16.520 | 16.930 | 25111 | 4213.914 | 1.48% |
| 2026-02-24 | 16.430 | 16.650 | 0.260 | 1.59% | 16.360 | 16.800 | 24376 | 4051.470 | 1.43% |
| 2026-02-13 | 16.420 | 16.390 | -0.110 | -0.67% | 16.370 | 16.650 | 18338 | 3022.181 | 1.08% |
| 2026-02-12 | 16.670 | 16.500 | -0.290 | -1.73% | 16.480 | 16.900 | 32209 | 5361.574 | 1.89% |
| 2026-02-11 | 17.000 | 16.790 | -0.210 | -1.24% | 16.760 | 17.400 | 33370 | 5692.059 | 1.96% |
| 2026-02-10 | 17.750 | 17.000 | -0.690 | -3.90% | 16.960 | 17.750 | 51697 | 8855.166 | 3.04% |
| 2026-02-09 | 17.600 | 17.690 | -0.060 | -0.34% | 17.210 | 18.000 | 66993 | 11725.504 | 3.94% |
| 2026-02-06 | 17.190 | 17.750 | 0.360 | 2.07% | 16.930 | 18.100 | 73940 | 13139.556 | 4.35% |
| 2026-02-05 | 17.120 | 17.390 | 0.190 | 1.10% | 17.000 | 17.800 | 56201 | 9754.195 | 3.30% |
| 2026-02-04 | 17.410 | 17.200 | -0.340 | -1.94% | 17.100 | 18.350 | 89062 | 15679.917 | 5.23% |
| 2026-02-03 | 16.250 | 17.540 | 1.370 | 8.47% | 16.170 | 17.580 | 103728 | 17828.455 | 6.10% |
| 2026-02-02 | 16.650 | 16.170 | -0.860 | -5.05% | 16.100 | 16.800 | 50496 | 8279.889 | 2.97% |
| 2026-01-30 | 16.830 | 17.030 | -0.010 | -0.06% | 16.320 | 17.280 | 80501 | 13494.165 | 4.73% |
| 2026-01-29 | 16.160 | 17.040 | 0.700 | 4.28% | 16.150 | 17.150 | 88436 | 14890.438 | 5.19% |
| 2026-01-28 | 16.130 | 16.340 | 0.160 | 0.99% | 15.980 | 16.730 | 48179 | 7902.470 | 2.82% |
| 2026-01-27 | 16.500 | 16.180 | -0.650 | -3.86% | 16.040 | 16.510 | 51909 | 8414.338 | 3.04% |
| 2026-01-26 | 16.440 | 16.830 | 0.530 | 3.25% | 16.220 | 17.200 | 91122 | 15286.563 | 5.34% |
| 2026-01-23 | 16.250 | 16.300 | 0.090 | 0.56% | 16.160 | 16.510 | 50750 | 8280.670 | 2.98% |
| 2026-01-22 | 16.450 | 16.210 | -0.390 | -2.35% | 16.130 | 16.600 | 81948 | 13373.533 | 4.80% |
| 2026-01-21 | 17.000 | 16.600 | -0.580 | -3.38% | 16.410 | 18.110 | 110147 | 18723.875 | 6.46% |
| 2026-01-20 | 15.900 | 17.180 | 1.220 | 7.64% | 15.610 | 17.600 | 139996 | 23436.076 | 8.21% |
| 2026-01-19 | 15.430 | 15.960 | 0.620 | 4.04% | 15.150 | 15.970 | 43264 | 6782.906 | 2.54% |
| 2026-01-16 | 15.510 | 15.340 | -0.170 | -1.10% | 15.330 | 15.600 | 19726 | 3046.652 | 1.16% |
| 2026-01-15 | 15.390 | 15.510 | 0.020 | 0.13% | 15.350 | 15.740 | 26497 | 4128.270 | 1.55% |
| 2026-01-14 | 15.550 | 15.490 | -0.100 | -0.64% | 15.320 | 15.800 | 34795 | 5407.429 | 2.04% |
| 2026-01-13 | 15.440 | 15.590 | 0.120 | 0.78% | 15.260 | 15.640 | 39364 | 6107.615 | 2.31% |
| 2026-01-12 | 15.250 | 15.470 | 0.190 | 1.24% | 15.150 | 15.480 | 33820 | 5189.453 | 1.98% |
| 2026-01-09 | 15.290 | 15.280 | -0.100 | -0.65% | 15.110 | 15.460 | 24496 | 3745.061 | 1.44% |
| 2026-01-08 | 15.320 | 15.380 | 0.060 | 0.39% | 15.020 | 15.390 | 17895 | 2726.606 | 1.05% |
| 2026-01-07 | 15.460 | 15.320 | -0.140 | -0.91% | 15.220 | 15.590 | 21339 | 3281.529 | 1.25% |
| 2026-01-06 | 15.000 | 15.460 | 0.450 | 3.00% | 15.000 | 15.690 | 32945 | 5051.721 | 1.93% |
| 2026-01-05 | 14.990 | 15.010 | -0.020 | -0.13% | 14.910 | 15.070 | 17304 | 2592.108 | 1.01% |
| 2025-12-31 | 15.150 | 15.030 | 0.040 | 0.27% | 14.960 | 15.170 | 10605 | 1594.516 | 0.62% |
| 2025-12-30 | 15.080 | 14.990 | -0.110 | -0.73% | 14.900 | 15.080 | 11368 | 1700.056 | 0.67% |
| 2025-12-29 | 14.980 | 15.100 | 0.140 | 0.94% | 14.950 | 15.180 | 14291 | 2154.952 | 0.84% |
| 2025-12-26 | 14.940 | 14.960 | -0.010 | -0.07% | 14.900 | 15.090 | 12112 | 1814.431 | 0.71% |
| 2025-12-25 | 14.950 | 14.970 | 0.020 | 0.13% | 14.850 | 15.140 | 11069 | 1657.326 | 0.65% |
| 2025-12-24 | 14.980 | 14.950 | -0.020 | -0.13% | 14.770 | 15.070 | 10008 | 1490.243 | 0.59% |
| 2025-12-23 | 15.180 | 14.970 | -0.210 | -1.38% | 14.900 | 15.220 | 12398 | 1859.954 | 0.73% |
| 2025-12-22 | 15.090 | 15.180 | 0.080 | 0.53% | 15.000 | 15.240 | 15230 | 2302.464 | 0.89% |
| 2025-12-19 | 14.900 | 15.100 | 0.160 | 1.07% | 14.900 | 15.160 | 13725 | 2068.719 | 0.80% |
| 2025-12-18 | 15.100 | 14.940 | -0.160 | -1.06% | 14.860 | 15.110 | 12286 | 1841.927 | 0.72% |
| 2025-12-17 | 14.840 | 15.100 | 0.180 | 1.21% | 14.840 | 15.100 | 14201 | 2129.572 | 0.83% |
| 2025-12-16 | 14.850 | 14.920 | 0.110 | 0.74% | 14.720 | 15.140 | 16400 | 2451.845 | 0.96% |
| 2025-12-15 | 14.670 | 14.810 | 0.010 | 0.07% | 14.550 | 14.890 | 13746 | 2028.320 | 0.81% |
| 2025-12-12 | 15.100 | 14.800 | -0.250 | -1.66% | 14.700 | 15.190 | 23107 | 3453.225 | 1.35% |
920261(920261)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。
