| 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 | 11.780 | 11.640 | -0.020 | -0.17% | 11.550 | 11.790 | 7967 | 929.781 | 0.78% |
| 2026-04-10 | 11.660 | 11.660 | 0.100 | 0.87% | 11.510 | 11.840 | 6052 | 708.574 | 0.59% |
| 2026-04-09 | 11.670 | 11.560 | -0.050 | -0.43% | 11.390 | 12.060 | 13756 | 1611.067 | 1.34% |
| 2026-04-08 | 11.470 | 11.610 | 0.250 | 2.20% | 11.300 | 11.650 | 13609 | 1563.536 | 1.33% |
| 2026-04-07 | 10.950 | 11.360 | 0.410 | 3.74% | 10.950 | 11.400 | 14206 | 1595.811 | 1.38% |
| 2026-04-03 | 11.080 | 10.950 | -0.050 | -0.45% | 10.890 | 11.110 | 8778 | 963.656 | 0.86% |
| 2026-04-02 | 10.870 | 11.000 | 0.210 | 1.95% | 10.680 | 11.060 | 12887 | 1407.648 | 1.26% |
| 2026-04-01 | 10.700 | 10.790 | 0.230 | 2.18% | 10.660 | 10.870 | 4597 | 495.019 | 0.45% |
| 2026-03-31 | 10.620 | 10.560 | -0.090 | -0.85% | 10.530 | 10.850 | 5135 | 548.519 | 0.50% |
| 2026-03-30 | 10.510 | 10.650 | 0.000 | 0.00% | 10.400 | 10.680 | 5323 | 561.098 | 0.52% |
| 2026-03-27 | 10.560 | 10.650 | -0.010 | -0.09% | 10.510 | 10.820 | 5646 | 605.887 | 0.55% |
| 2026-03-26 | 10.800 | 10.660 | -0.190 | -1.75% | 10.610 | 11.020 | 8334 | 898.141 | 0.81% |
| 2026-03-25 | 10.630 | 10.850 | 0.220 | 2.07% | 10.540 | 10.950 | 7819 | 846.660 | 0.76% |
| 2026-03-24 | 10.450 | 10.630 | 0.330 | 3.20% | 10.260 | 10.650 | 8154 | 852.167 | 0.79% |
| 2026-03-23 | 11.030 | 10.300 | -0.790 | -7.12% | 10.230 | 11.030 | 21047 | 2223.306 | 2.05% |
| 2026-03-20 | 10.810 | 11.090 | 0.280 | 2.59% | 10.800 | 11.340 | 23053 | 2556.324 | 2.25% |
| 2026-03-19 | 11.110 | 10.810 | -0.350 | -3.14% | 10.710 | 11.180 | 17348 | 1880.777 | 1.69% |
| 2026-03-18 | 11.270 | 11.160 | -0.110 | -0.98% | 11.010 | 11.380 | 9768 | 1087.342 | 0.95% |
| 2026-03-17 | 11.660 | 11.270 | -0.380 | -3.26% | 11.210 | 11.750 | 9970 | 1143.849 | 0.97% |
| 2026-03-16 | 11.960 | 11.650 | -0.280 | -2.35% | 11.550 | 11.960 | 11795 | 1379.619 | 1.15% |
| 2026-03-13 | 11.860 | 11.930 | 0.130 | 1.10% | 11.750 | 12.000 | 6735 | 800.163 | 0.66% |
| 2026-03-12 | 12.000 | 11.800 | -0.180 | -1.50% | 11.800 | 12.060 | 8670 | 1032.300 | 0.85% |
| 2026-03-11 | 12.340 | 11.980 | -0.300 | -2.44% | 11.930 | 12.370 | 16424 | 1989.206 | 1.60% |
| 2026-03-10 | 12.210 | 12.280 | 0.030 | 0.24% | 12.150 | 12.340 | 13991 | 1714.617 | 1.36% |
| 2026-03-09 | 12.780 | 12.250 | -0.610 | -4.74% | 12.190 | 12.990 | 28795 | 3584.279 | 2.81% |
| 2026-03-06 | 12.870 | 12.860 | 0.100 | 0.78% | 12.760 | 12.940 | 8215 | 1056.231 | 0.80% |
| 2026-03-05 | 13.100 | 12.760 | -0.320 | -2.45% | 12.720 | 13.240 | 22222 | 2872.752 | 2.17% |
| 2026-03-04 | 13.900 | 13.080 | -0.930 | -6.64% | 10.130 | 14.010 | 41251 | 5430.030 | 4.02% |
| 2026-03-03 | 13.210 | 14.010 | 0.810 | 6.14% | 13.130 | 14.480 | 70048 | 9788.781 | 6.83% |
| 2026-03-02 | 13.240 | 13.200 | -0.330 | -2.44% | 12.940 | 13.480 | 23652 | 3117.184 | 2.31% |
| 2026-02-27 | 13.570 | 13.530 | -0.170 | -1.24% | 13.270 | 13.700 | 23182 | 3132.456 | 2.26% |
| 2026-02-26 | 13.120 | 13.700 | 0.390 | 2.93% | 13.080 | 13.820 | 28309 | 3810.960 | 2.76% |
| 2026-02-25 | 13.000 | 13.310 | 0.310 | 2.38% | 12.930 | 13.400 | 15372 | 2041.147 | 1.50% |
| 2026-02-24 | 12.850 | 13.000 | 0.270 | 2.12% | 12.750 | 13.000 | 7248 | 933.067 | 0.71% |
| 2026-02-13 | 12.800 | 12.730 | -0.070 | -0.55% | 12.730 | 12.930 | 6202 | 794.290 | 0.60% |
| 2026-02-12 | 12.990 | 12.800 | -0.100 | -0.78% | 12.800 | 13.040 | 11391 | 1472.599 | 1.11% |
| 2026-02-11 | 12.770 | 12.900 | 0.090 | 0.70% | 12.770 | 13.250 | 13228 | 1727.139 | 1.29% |
| 2026-02-10 | 12.870 | 12.810 | -0.090 | -0.70% | 12.720 | 12.920 | 6424 | 823.636 | 0.63% |
| 2026-02-09 | 12.930 | 12.900 | 0.110 | 0.86% | 12.810 | 13.080 | 8088 | 1046.898 | 0.79% |
| 2026-02-06 | 12.740 | 12.790 | 0.060 | 0.47% | 12.680 | 12.950 | 6859 | 879.808 | 0.67% |
| 2026-02-05 | 12.940 | 12.730 | -0.270 | -2.08% | 12.680 | 13.120 | 10118 | 1298.979 | 0.99% |
| 2026-02-04 | 13.130 | 13.000 | -0.130 | -0.99% | 12.940 | 13.210 | 11181 | 1458.790 | 1.09% |
| 2026-02-03 | 12.900 | 13.130 | 0.310 | 2.42% | 12.900 | 13.220 | 9954 | 1302.681 | 0.97% |
| 2026-02-02 | 13.280 | 12.820 | -0.590 | -4.40% | 12.820 | 13.400 | 13989 | 1830.077 | 1.36% |
| 2026-01-30 | 13.580 | 13.410 | -0.440 | -3.18% | 13.270 | 13.690 | 26174 | 3521.945 | 2.55% |
| 2026-01-29 | 14.030 | 13.850 | 0.250 | 1.84% | 13.800 | 14.510 | 49764 | 7037.699 | 4.85% |
| 2026-01-28 | 13.470 | 13.600 | 0.230 | 1.72% | 13.190 | 14.130 | 25939 | 3547.967 | 2.53% |
| 2026-01-27 | 13.530 | 13.370 | -0.210 | -1.55% | 13.200 | 13.690 | 10688 | 1426.758 | 1.04% |
| 2026-01-26 | 13.880 | 13.580 | -0.160 | -1.16% | 13.480 | 13.920 | 13124 | 1794.832 | 1.28% |
| 2026-01-23 | 13.700 | 13.740 | 0.070 | 0.51% | 13.700 | 13.900 | 20254 | 2796.079 | 1.97% |
| 2026-01-22 | 13.590 | 13.670 | 0.110 | 0.81% | 13.520 | 13.700 | 8764 | 1193.825 | 0.85% |
| 2026-01-21 | 13.450 | 13.560 | 0.110 | 0.82% | 13.310 | 13.680 | 9020 | 1224.157 | 0.88% |
| 2026-01-20 | 13.610 | 13.450 | -0.150 | -1.10% | 13.350 | 13.710 | 15944 | 2146.939 | 1.55% |
| 2026-01-19 | 13.710 | 13.600 | -0.110 | -0.80% | 13.530 | 13.960 | 14266 | 1950.695 | 1.39% |
| 2026-01-16 | 13.910 | 13.710 | -0.190 | -1.37% | 13.570 | 13.990 | 25213 | 3460.500 | 2.46% |
| 2026-01-15 | 13.900 | 13.900 | -0.260 | -1.84% | 13.800 | 14.160 | 19422 | 2712.343 | 1.89% |
| 2026-01-14 | 13.720 | 14.160 | 0.370 | 2.68% | 13.720 | 14.200 | 33277 | 4670.441 | 3.24% |
| 2026-01-13 | 14.310 | 13.790 | -0.510 | -3.57% | 13.740 | 14.650 | 35178 | 4951.855 | 3.43% |
| 2026-01-12 | 13.800 | 14.300 | 0.430 | 3.10% | 13.580 | 14.500 | 54451 | 7655.100 | 5.31% |
| 2026-01-09 | 13.180 | 13.870 | 0.880 | 6.77% | 13.000 | 14.410 | 61471 | 8452.501 | 5.99% |
| 2026-01-08 | 13.300 | 12.990 | -0.190 | -1.44% | 12.940 | 13.340 | 26172 | 3417.983 | 2.55% |
| 2026-01-07 | 12.990 | 13.180 | 0.300 | 2.33% | 12.830 | 13.450 | 31135 | 4100.753 | 3.03% |
| 2026-01-06 | 12.740 | 12.880 | 0.140 | 1.10% | 12.680 | 12.940 | 8444 | 1086.544 | 0.82% |
| 2026-01-05 | 12.470 | 12.740 | 0.270 | 2.17% | 12.420 | 12.740 | 11746 | 1485.751 | 1.14% |
| 2025-12-31 | 12.630 | 12.470 | -0.130 | -1.03% | 12.450 | 12.700 | 9452 | 1188.217 | 0.92% |
| 2025-12-30 | 12.490 | 12.600 | 0.110 | 0.88% | 12.390 | 12.770 | 10778 | 1358.097 | 1.05% |
| 2025-12-29 | 12.750 | 12.490 | -0.250 | -1.96% | 12.430 | 12.770 | 11941 | 1493.711 | 1.16% |
| 2025-12-26 | 12.820 | 12.740 | -0.120 | -0.93% | 12.660 | 12.900 | 9912 | 1266.350 | 0.97% |
| 2025-12-25 | 12.830 | 12.860 | 0.000 | 0.00% | 12.750 | 12.930 | 8230 | 1057.176 | 0.80% |
| 2025-12-24 | 12.990 | 12.860 | -0.120 | -0.92% | 12.730 | 13.000 | 9036 | 1161.559 | 0.88% |
| 2025-12-23 | 13.190 | 12.980 | -0.170 | -1.29% | 12.860 | 13.190 | 8746 | 1136.403 | 0.85% |
| 2025-12-22 | 13.040 | 13.150 | 0.090 | 0.69% | 13.030 | 13.190 | 9036 | 1184.191 | 0.88% |
| 2025-12-19 | 12.990 | 13.060 | 0.070 | 0.54% | 12.900 | 13.180 | 9812 | 1283.443 | 0.96% |
| 2025-12-18 | 12.950 | 12.990 | 0.000 | 0.00% | 12.900 | 13.090 | 7390 | 960.975 | 0.72% |
| 2025-12-17 | 12.850 | 12.990 | 0.070 | 0.54% | 12.760 | 13.080 | 9117 | 1176.721 | 0.89% |
| 2025-12-16 | 12.950 | 12.920 | 0.090 | 0.70% | 12.770 | 13.080 | 11058 | 1425.944 | 1.08% |
| 2025-12-15 | 12.950 | 12.830 | -0.050 | -0.39% | 12.730 | 13.040 | 8854 | 1137.743 | 0.86% |
| 2025-12-12 | 12.780 | 12.880 | 0.110 | 0.86% | 12.670 | 13.120 | 14740 | 1912.893 | 1.44% |
| 2025-12-11 | 12.580 | 12.770 | 0.370 | 2.98% | 12.320 | 13.190 | 25297 | 3241.974 | 2.47% |
| 2025-12-10 | 12.580 | 12.400 | -0.100 | -0.80% | 12.290 | 12.590 | 8972 | 1111.945 | 0.87% |
920263(920263)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。
