| 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 | 20.180 | 19.990 | -0.010 | -0.05% | 19.750 | 20.180 | 3092 | 615.418 | 0.99% |
| 2026-04-13 | 19.990 | 20.000 | -0.200 | -0.99% | 19.800 | 20.370 | 4112 | 822.684 | 1.32% |
| 2026-04-10 | 19.680 | 20.200 | 0.520 | 2.64% | 19.580 | 20.450 | 7337 | 1482.956 | 2.35% |
| 2026-04-09 | 19.890 | 19.680 | -0.420 | -2.09% | 19.590 | 20.040 | 4289 | 847.523 | 1.38% |
| 2026-04-08 | 20.000 | 20.100 | 0.690 | 3.55% | 19.700 | 20.130 | 5228 | 1044.012 | 1.68% |
| 2026-04-07 | 19.550 | 19.410 | 0.030 | 0.15% | 19.310 | 19.770 | 2565 | 501.835 | 0.82% |
| 2026-04-03 | 20.060 | 19.380 | -0.610 | -3.05% | 19.310 | 20.160 | 5092 | 998.677 | 1.63% |
| 2026-04-02 | 20.000 | 19.990 | 0.380 | 1.94% | 19.620 | 20.220 | 9071 | 1811.198 | 2.91% |
| 2026-04-01 | 19.740 | 19.610 | 0.180 | 0.93% | 19.420 | 19.880 | 3285 | 643.137 | 1.05% |
| 2026-03-31 | 19.300 | 19.430 | 0.130 | 0.67% | 19.300 | 19.770 | 3107 | 606.842 | 1.00% |
| 2026-03-30 | 19.180 | 19.300 | -0.080 | -0.41% | 18.990 | 19.400 | 3054 | 586.297 | 0.98% |
| 2026-03-27 | 19.170 | 19.380 | 0.100 | 0.52% | 19.010 | 19.680 | 3893 | 755.330 | 1.25% |
| 2026-03-26 | 19.950 | 19.280 | -0.700 | -3.50% | 19.210 | 20.190 | 5774 | 1136.936 | 1.85% |
| 2026-03-25 | 19.970 | 19.980 | 0.020 | 0.10% | 19.770 | 20.230 | 6084 | 1214.485 | 1.95% |
| 2026-03-24 | 19.190 | 19.960 | 1.320 | 7.08% | 18.930 | 20.600 | 10629 | 2091.401 | 3.41% |
| 2026-03-23 | 19.830 | 18.640 | -1.370 | -6.85% | 18.100 | 19.960 | 9762 | 1878.905 | 3.13% |
| 2026-03-20 | 20.580 | 20.010 | -0.570 | -2.77% | 20.010 | 20.970 | 4570 | 932.406 | 1.47% |
| 2026-03-19 | 21.370 | 20.580 | -1.020 | -4.72% | 20.410 | 21.370 | 6664 | 1381.374 | 2.14% |
| 2026-03-18 | 21.920 | 21.600 | -0.320 | -1.46% | 21.450 | 22.060 | 5618 | 1213.604 | 1.80% |
| 2026-03-17 | 22.560 | 21.920 | -0.640 | -2.84% | 21.900 | 22.690 | 4570 | 1017.567 | 1.47% |
| 2026-03-16 | 22.430 | 22.560 | 0.100 | 0.45% | 22.340 | 22.690 | 2292 | 516.175 | 0.73% |
| 2026-03-13 | 22.500 | 22.460 | -0.180 | -0.80% | 22.410 | 23.070 | 5880 | 1333.291 | 1.89% |
| 2026-03-12 | 22.980 | 22.640 | -0.450 | -1.95% | 22.640 | 23.160 | 5236 | 1195.317 | 1.68% |
| 2026-03-11 | 23.180 | 23.090 | -0.090 | -0.39% | 23.030 | 23.480 | 5285 | 1225.410 | 1.69% |
| 2026-03-10 | 23.300 | 23.180 | 0.010 | 0.04% | 22.980 | 23.330 | 4197 | 973.383 | 1.35% |
| 2026-03-09 | 23.290 | 23.170 | -0.360 | -1.53% | 22.930 | 23.730 | 3849 | 891.031 | 1.23% |
| 2026-03-06 | 23.410 | 23.530 | 0.120 | 0.51% | 23.230 | 23.610 | 2921 | 686.973 | 0.94% |
| 2026-03-05 | 23.340 | 23.410 | 0.100 | 0.43% | 23.330 | 23.740 | 4257 | 1000.022 | 1.36% |
| 2026-03-04 | 23.460 | 23.310 | 0.050 | 0.21% | 23.020 | 23.720 | 4770 | 1114.153 | 1.53% |
| 2026-03-03 | 23.650 | 23.260 | -0.200 | -0.85% | 23.260 | 23.830 | 5751 | 1354.651 | 1.84% |
| 2026-03-02 | 24.000 | 23.460 | -0.870 | -3.58% | 23.030 | 24.240 | 10896 | 2559.974 | 3.49% |
| 2026-02-27 | 24.580 | 24.330 | -0.200 | -0.82% | 24.210 | 24.580 | 6046 | 1468.384 | 1.94% |
| 2026-02-26 | 24.680 | 24.530 | -0.140 | -0.57% | 24.380 | 24.720 | 5581 | 1370.168 | 1.79% |
| 2026-02-25 | 24.750 | 24.670 | 0.110 | 0.45% | 24.510 | 24.750 | 4081 | 1005.255 | 1.31% |
| 2026-02-24 | 24.830 | 24.560 | -0.040 | -0.16% | 24.460 | 24.830 | 5634 | 1384.465 | 1.81% |
| 2026-02-13 | 24.870 | 24.600 | -0.080 | -0.32% | 24.560 | 24.870 | 4145 | 1022.877 | 1.33% |
| 2026-02-12 | 24.880 | 24.680 | -0.200 | -0.80% | 24.630 | 25.050 | 7335 | 1820.093 | 2.35% |
| 2026-02-11 | 25.090 | 24.880 | -0.180 | -0.72% | 24.880 | 25.220 | 4649 | 1162.695 | 1.49% |
| 2026-02-10 | 25.520 | 25.060 | -0.370 | -1.45% | 25.050 | 25.590 | 8558 | 2155.843 | 2.74% |
| 2026-02-09 | 25.490 | 25.430 | 0.040 | 0.16% | 25.170 | 25.740 | 10270 | 2602.289 | 3.29% |
| 2026-02-06 | 25.950 | 25.390 | -0.570 | -2.20% | 25.300 | 25.990 | 14379 | 3696.226 | 4.61% |
| 2026-02-05 | 25.080 | 25.960 | 1.070 | 4.30% | 24.780 | 25.990 | 23016 | 5897.358 | 7.38% |
| 2026-02-04 | 25.250 | 24.890 | -0.150 | -0.60% | 24.780 | 25.250 | 4577 | 1141.790 | 1.47% |
| 2026-02-03 | 24.870 | 25.040 | 0.390 | 1.58% | 24.760 | 25.200 | 5913 | 1474.200 | 1.90% |
| 2026-02-02 | 25.370 | 24.650 | -0.500 | -1.99% | 24.640 | 25.600 | 9012 | 2259.217 | 2.89% |
| 2026-01-30 | 25.680 | 25.150 | -0.610 | -2.37% | 25.130 | 26.130 | 13313 | 3402.599 | 4.27% |
| 2026-01-29 | 25.050 | 25.760 | 0.700 | 2.79% | 24.840 | 25.800 | 16782 | 4284.996 | 5.38% |
| 2026-01-28 | 25.010 | 25.060 | -0.060 | -0.24% | 25.010 | 25.270 | 7073 | 1775.970 | 2.27% |
| 2026-01-27 | 25.370 | 25.120 | -0.900 | -3.46% | 24.930 | 25.800 | 19945 | 5024.014 | 6.40% |
| 2026-01-26 | 26.880 | 26.020 | 0.620 | 2.44% | 25.620 | 28.000 | 30173 | 7984.253 | 9.68% |
| 2026-01-23 | 25.260 | 25.400 | 0.130 | 0.51% | 25.140 | 25.460 | 11040 | 2800.009 | 3.54% |
| 2026-01-22 | 25.300 | 25.270 | -0.020 | -0.08% | 25.100 | 25.450 | 7364 | 1860.079 | 2.36% |
| 2026-01-21 | 25.260 | 25.290 | -0.110 | -0.43% | 25.020 | 25.530 | 8269 | 2084.895 | 2.65% |
| 2026-01-20 | 25.620 | 25.400 | 0.000 | 0.00% | 25.130 | 25.960 | 13316 | 3392.006 | 4.27% |
| 2026-01-19 | 24.980 | 25.400 | 0.290 | 1.15% | 24.720 | 25.500 | 11713 | 2939.038 | 3.76% |
| 2026-01-16 | 25.600 | 25.110 | -0.850 | -3.27% | 24.760 | 25.620 | 19814 | 4988.275 | 6.35% |
| 2026-01-15 | 27.950 | 25.960 | -0.420 | -1.59% | 25.810 | 29.000 | 36945 | 10086.564 | 11.85% |
| 2026-01-14 | 25.310 | 26.380 | 1.070 | 4.23% | 25.060 | 26.380 | 25504 | 6575.218 | 8.18% |
| 2026-01-13 | 25.880 | 25.310 | -0.360 | -1.40% | 25.300 | 26.210 | 26025 | 6716.468 | 8.35% |
| 2026-01-12 | 24.900 | 25.670 | 0.770 | 3.09% | 24.700 | 25.870 | 19574 | 4980.131 | 6.28% |
| 2026-01-09 | 24.600 | 24.900 | 0.270 | 1.10% | 24.420 | 24.950 | 12231 | 3029.259 | 3.92% |
| 2026-01-08 | 24.500 | 24.630 | 0.110 | 0.45% | 24.220 | 24.680 | 10395 | 2544.717 | 3.33% |
| 2026-01-07 | 24.730 | 24.520 | -0.060 | -0.24% | 24.300 | 24.750 | 11761 | 2888.863 | 3.77% |
| 2026-01-06 | 24.360 | 24.580 | 0.220 | 0.90% | 24.330 | 24.650 | 11370 | 2786.704 | 3.65% |
| 2026-01-05 | 24.290 | 24.360 | -0.040 | -0.16% | 23.990 | 24.450 | 14883 | 3601.590 | 4.77% |
| 2025-12-31 | 24.500 | 24.400 | -0.080 | -0.33% | 24.330 | 25.500 | 18075 | 4482.653 | 5.80% |
| 2025-12-30 | 24.570 | 24.480 | 0.120 | 0.49% | 24.180 | 24.750 | 7194 | 1763.386 | 2.31% |
| 2025-12-29 | 25.010 | 24.360 | -0.340 | -1.38% | 24.100 | 25.010 | 12450 | 3037.755 | 3.99% |
| 2025-12-26 | 25.000 | 24.700 | -0.010 | -0.04% | 24.700 | 25.200 | 11505 | 2870.365 | 3.69% |
| 2025-12-25 | 25.060 | 24.710 | -0.090 | -0.36% | 24.710 | 25.250 | 13733 | 3418.946 | 4.40% |
| 2025-12-24 | 24.660 | 24.800 | -0.170 | -0.68% | 24.600 | 25.090 | 10982 | 2723.053 | 3.52% |
| 2025-12-23 | 25.760 | 24.970 | -0.930 | -3.59% | 24.880 | 25.860 | 23835 | 5999.957 | 7.64% |
| 2025-12-22 | 26.680 | 25.900 | -1.400 | -5.13% | 25.800 | 26.880 | 35527 | 9291.640 | 11.39% |
| 2025-12-19 | 26.840 | 27.300 | 0.080 | 0.29% | 26.420 | 28.890 | 54187 | 15039.715 | 17.38% |
| 2025-12-18 | 27.200 | 27.220 | 1.060 | 4.05% | 25.920 | 28.140 | 42168 | 11383.481 | 13.52% |
| 2025-12-17 | 25.730 | 26.160 | 0.390 | 1.51% | 24.850 | 27.500 | 45725 | 12106.930 | 14.66% |
| 2025-12-16 | 24.600 | 25.770 | 0.970 | 3.91% | 24.550 | 26.180 | 33257 | 8549.995 | 10.66% |
| 2025-12-15 | 25.500 | 24.800 | 0.700 | 2.90% | 24.700 | 26.490 | 29509 | 7539.039 | 9.46% |
| 2025-12-12 | 24.200 | 24.100 | 0.140 | 0.58% | 23.770 | 24.570 | 12512 | 3037.460 | 4.01% |
| 2025-12-11 | 23.700 | 23.960 | 0.410 | 1.74% | 23.100 | 24.590 | 14191 | 3393.864 | 4.55% |
920262(920262)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。
