| 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 | 7.990 | 8.020 | 0.070 | 0.88% | 7.920 | 8.040 | 4957 | 395.683 | 0.42% |
| 2026-04-13 | 8.030 | 7.950 | -0.130 | -1.61% | 7.910 | 8.090 | 8134 | 650.411 | 0.69% |
| 2026-04-10 | 8.050 | 8.080 | 0.110 | 1.38% | 7.980 | 8.190 | 10476 | 847.354 | 0.88% |
| 2026-04-09 | 8.100 | 7.970 | -0.130 | -1.60% | 7.960 | 8.340 | 17485 | 1425.507 | 1.48% |
| 2026-04-08 | 7.950 | 8.100 | 0.200 | 2.53% | 7.910 | 8.140 | 11155 | 898.569 | 0.94% |
| 2026-04-07 | 7.840 | 7.900 | 0.030 | 0.38% | 7.750 | 7.960 | 7916 | 622.755 | 0.67% |
| 2026-04-03 | 8.140 | 7.870 | -0.370 | -4.49% | 7.820 | 8.210 | 18416 | 1472.908 | 1.55% |
| 2026-04-02 | 7.890 | 8.240 | 0.330 | 4.17% | 7.820 | 8.440 | 36336 | 2989.042 | 3.07% |
| 2026-04-01 | 7.780 | 7.910 | 0.230 | 2.99% | 7.720 | 7.940 | 12005 | 940.543 | 1.01% |
| 2026-03-31 | 7.720 | 7.680 | -0.040 | -0.52% | 7.660 | 7.830 | 6574 | 509.128 | 0.55% |
| 2026-03-30 | 7.780 | 7.720 | -0.120 | -1.53% | 7.630 | 7.780 | 7381 | 569.098 | 0.62% |
| 2026-03-27 | 7.690 | 7.840 | 0.070 | 0.90% | 7.680 | 7.860 | 7308 | 569.857 | 0.62% |
| 2026-03-26 | 7.840 | 7.770 | -0.040 | -0.51% | 7.720 | 8.040 | 15120 | 1191.135 | 1.28% |
| 2026-03-25 | 7.750 | 7.810 | 0.080 | 1.03% | 7.750 | 7.870 | 11670 | 874.915 | 0.98% |
| 2026-03-24 | 7.700 | 7.730 | 0.190 | 2.52% | 7.560 | 7.760 | 15088 | 1157.565 | 1.27% |
| 2026-03-23 | 8.000 | 7.540 | -0.550 | -6.80% | 7.520 | 8.010 | 16414 | 1269.231 | 1.39% |
| 2026-03-20 | 8.230 | 8.090 | -0.130 | -1.58% | 8.070 | 8.320 | 9913 | 810.923 | 0.84% |
| 2026-03-19 | 8.610 | 8.220 | -0.280 | -3.29% | 8.180 | 8.610 | 13113 | 1090.819 | 1.11% |
| 2026-03-18 | 8.600 | 8.500 | -0.110 | -1.28% | 8.400 | 8.710 | 9649 | 819.275 | 0.81% |
| 2026-03-17 | 8.830 | 8.610 | -0.200 | -2.27% | 8.600 | 8.840 | 12145 | 1058.795 | 1.02% |
| 2026-03-16 | 8.850 | 8.810 | -0.040 | -0.45% | 8.760 | 8.890 | 7208 | 634.202 | 0.61% |
| 2026-03-13 | 8.880 | 8.850 | 0.050 | 0.57% | 8.800 | 8.980 | 11162 | 992.643 | 0.94% |
| 2026-03-12 | 8.870 | 8.800 | -0.050 | -0.56% | 8.800 | 8.910 | 6309 | 557.294 | 0.53% |
| 2026-03-11 | 8.910 | 8.850 | -0.060 | -0.67% | 8.820 | 8.970 | 10824 | 960.965 | 0.91% |
| 2026-03-10 | 8.930 | 8.910 | 0.070 | 0.79% | 8.850 | 8.990 | 9215 | 822.960 | 0.78% |
| 2026-03-09 | 8.890 | 8.840 | -0.090 | -1.01% | 8.740 | 8.910 | 9984 | 880.511 | 0.84% |
| 2026-03-06 | 8.820 | 8.930 | 0.110 | 1.25% | 8.760 | 8.990 | 11317 | 1009.042 | 0.96% |
| 2026-03-05 | 8.860 | 8.820 | -0.010 | -0.11% | 8.810 | 8.930 | 11821 | 1049.125 | 1.00% |
| 2026-03-04 | 9.040 | 8.830 | -0.240 | -2.65% | 8.800 | 9.080 | 14524 | 1292.888 | 1.23% |
| 2026-03-03 | 9.010 | 9.070 | 0.050 | 0.55% | 8.950 | 9.160 | 22253 | 2017.856 | 1.88% |
| 2026-03-02 | 9.150 | 9.020 | -0.210 | -2.28% | 8.860 | 9.180 | 22559 | 2025.106 | 1.90% |
| 2026-02-27 | 9.280 | 9.230 | -0.050 | -0.54% | 9.160 | 9.290 | 11251 | 1035.422 | 0.95% |
| 2026-02-26 | 9.420 | 9.280 | -0.090 | -0.96% | 9.250 | 9.440 | 10974 | 1020.710 | 0.93% |
| 2026-02-25 | 9.310 | 9.370 | 0.090 | 0.97% | 9.270 | 9.460 | 16083 | 1505.722 | 1.36% |
| 2026-02-24 | 9.200 | 9.280 | 0.120 | 1.31% | 9.140 | 9.280 | 12789 | 1179.899 | 1.08% |
| 2026-02-13 | 9.180 | 9.160 | -0.020 | -0.22% | 9.130 | 9.300 | 21077 | 1938.508 | 1.78% |
| 2026-02-12 | 9.360 | 9.180 | -0.180 | -1.92% | 9.160 | 9.390 | 38419 | 3559.611 | 3.24% |
| 2026-02-11 | 9.500 | 9.360 | -0.150 | -1.58% | 9.330 | 9.560 | 34548 | 3267.583 | 2.92% |
| 2026-02-10 | 9.670 | 9.510 | -0.120 | -1.25% | 9.480 | 9.820 | 61236 | 5889.935 | 5.17% |
| 2026-02-09 | 9.800 | 9.630 | -0.190 | -1.93% | 9.600 | 10.200 | 99531 | 9710.409 | 8.40% |
| 2026-02-06 | 10.700 | 9.820 | 0.660 | 7.21% | 9.800 | 11.240 | 146312 | 15353.794 | 12.35% |
| 2026-02-05 | 9.270 | 9.160 | -0.070 | -0.76% | 9.130 | 9.330 | 9158 | 842.396 | 0.77% |
| 2026-02-04 | 9.330 | 9.230 | -0.070 | -0.75% | 9.210 | 9.330 | 10600 | 980.818 | 0.89% |
| 2026-02-03 | 9.180 | 9.300 | 0.230 | 2.54% | 9.090 | 9.320 | 6737 | 620.722 | 0.57% |
| 2026-02-02 | 9.230 | 9.070 | -0.170 | -1.84% | 9.030 | 9.300 | 10830 | 993.996 | 0.91% |
| 2026-01-30 | 9.290 | 9.240 | -0.030 | -0.32% | 9.200 | 9.420 | 11335 | 1052.909 | 0.96% |
| 2026-01-29 | 9.440 | 9.270 | -0.170 | -1.80% | 9.260 | 9.490 | 11992 | 1118.333 | 1.01% |
| 2026-01-28 | 9.480 | 9.440 | -0.080 | -0.84% | 9.430 | 9.550 | 13483 | 1276.607 | 1.14% |
| 2026-01-27 | 9.870 | 9.520 | -0.330 | -3.35% | 9.400 | 9.870 | 29763 | 2834.026 | 2.51% |
| 2026-01-26 | 9.560 | 9.850 | 0.330 | 3.47% | 9.440 | 10.000 | 41701 | 4071.386 | 3.52% |
| 2026-01-23 | 9.560 | 9.520 | 0.040 | 0.42% | 9.480 | 9.580 | 18230 | 1738.140 | 1.54% |
| 2026-01-22 | 9.430 | 9.480 | 0.110 | 1.17% | 9.350 | 9.490 | 18985 | 1790.023 | 1.60% |
| 2026-01-21 | 9.370 | 9.370 | 0.010 | 0.11% | 9.330 | 9.440 | 8187 | 767.976 | 0.69% |
| 2026-01-20 | 9.470 | 9.360 | 0.000 | 0.00% | 9.280 | 9.500 | 9000 | 845.081 | 0.76% |
| 2026-01-19 | 9.420 | 9.360 | -0.120 | -1.27% | 9.350 | 9.490 | 10651 | 1002.851 | 0.90% |
| 2026-01-16 | 9.530 | 9.480 | 0.050 | 0.53% | 9.330 | 9.530 | 8120 | 764.900 | 0.69% |
| 2026-01-15 | 9.700 | 9.430 | -0.300 | -3.08% | 9.420 | 9.780 | 20622 | 1984.300 | 1.74% |
| 2026-01-14 | 9.540 | 9.730 | 0.170 | 1.78% | 9.450 | 9.780 | 24952 | 2402.357 | 2.11% |
| 2026-01-13 | 9.640 | 9.560 | 0.040 | 0.42% | 9.490 | 10.090 | 37436 | 3678.992 | 3.16% |
| 2026-01-12 | 9.350 | 9.520 | 0.200 | 2.15% | 9.300 | 9.550 | 17677 | 1672.052 | 1.49% |
| 2026-01-09 | 9.210 | 9.320 | 0.090 | 0.98% | 9.140 | 9.330 | 9172 | 850.437 | 0.77% |
| 2026-01-08 | 9.160 | 9.230 | 0.030 | 0.33% | 9.110 | 9.250 | 10178 | 936.193 | 0.86% |
| 2026-01-07 | 9.390 | 9.200 | -0.170 | -1.81% | 9.150 | 9.430 | 13846 | 1284.743 | 1.17% |
| 2026-01-06 | 9.200 | 9.370 | 0.180 | 1.96% | 9.200 | 9.410 | 9472 | 882.966 | 0.80% |
| 2026-01-05 | 9.180 | 9.190 | 0.120 | 1.32% | 9.060 | 9.260 | 7143 | 656.250 | 0.60% |
| 2025-12-31 | 9.070 | 9.070 | -0.030 | -0.33% | 9.020 | 9.160 | 3968 | 360.114 | 0.33% |
| 2025-12-30 | 9.190 | 9.100 | -0.040 | -0.44% | 8.960 | 9.220 | 7324 | 667.459 | 0.62% |
| 2025-12-29 | 9.490 | 9.140 | -0.180 | -1.93% | 9.060 | 9.490 | 8769 | 802.312 | 0.74% |
| 2025-12-26 | 9.320 | 9.320 | -0.030 | -0.32% | 9.240 | 9.410 | 6121 | 570.674 | 0.52% |
| 2025-12-25 | 9.550 | 9.350 | 0.010 | 0.11% | 9.250 | 9.550 | 5256 | 491.615 | 0.44% |
| 2025-12-24 | 9.320 | 9.340 | 0.030 | 0.32% | 9.280 | 9.400 | 6913 | 644.385 | 0.58% |
| 2025-12-23 | 9.580 | 9.310 | -0.150 | -1.59% | 9.270 | 9.700 | 12563 | 1189.019 | 1.06% |
| 2025-12-22 | 9.480 | 9.460 | -0.020 | -0.21% | 9.370 | 9.510 | 5905 | 557.981 | 0.50% |
| 2025-12-19 | 9.390 | 9.480 | 0.080 | 0.85% | 9.380 | 9.540 | 10406 | 983.913 | 0.88% |
| 2025-12-18 | 9.370 | 9.400 | 0.070 | 0.75% | 9.330 | 9.490 | 7933 | 745.968 | 0.67% |
| 2025-12-17 | 9.210 | 9.330 | 0.090 | 0.97% | 9.210 | 9.450 | 9873 | 923.613 | 0.83% |
| 2025-12-16 | 9.190 | 9.240 | 0.080 | 0.87% | 9.140 | 9.390 | 9582 | 889.491 | 0.81% |
| 2025-12-15 | 9.260 | 9.160 | -0.100 | -1.08% | 9.110 | 9.300 | 9161 | 843.003 | 0.77% |
| 2025-12-12 | 9.310 | 9.260 | 0.010 | 0.11% | 9.220 | 9.400 | 11140 | 1038.570 | 0.94% |
| 2025-12-11 | 9.020 | 9.250 | 0.220 | 2.44% | 8.850 | 9.400 | 18971 | 1734.276 | 1.60% |
920266(920266)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。
