| 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 | 15.800 | 15.790 | 0.040 | 0.25% | 15.500 | 15.980 | 10193 | 1602.344 | 1.26% |
| 2026-04-10 | 15.920 | 15.750 | 0.100 | 0.64% | 15.600 | 16.090 | 11227 | 1775.277 | 1.38% |
| 2026-04-09 | 15.730 | 15.650 | -0.210 | -1.32% | 15.560 | 16.300 | 9781 | 1556.202 | 1.21% |
| 2026-04-08 | 15.600 | 15.860 | 0.840 | 5.59% | 15.360 | 16.160 | 15465 | 2440.491 | 1.91% |
| 2026-04-07 | 15.250 | 15.020 | -0.280 | -1.83% | 15.010 | 15.270 | 5325 | 804.596 | 0.66% |
| 2026-04-03 | 15.550 | 15.300 | -0.250 | -1.61% | 14.880 | 15.560 | 13242 | 2008.013 | 1.63% |
| 2026-04-02 | 15.500 | 15.550 | 0.070 | 0.45% | 15.320 | 15.890 | 13801 | 2154.028 | 1.70% |
| 2026-04-01 | 15.610 | 15.480 | 0.080 | 0.52% | 15.400 | 15.900 | 5001 | 776.786 | 0.62% |
| 2026-03-31 | 15.410 | 15.400 | -0.020 | -0.13% | 15.280 | 15.770 | 7279 | 1130.470 | 0.90% |
| 2026-03-30 | 15.340 | 15.420 | -0.060 | -0.39% | 15.200 | 15.580 | 6599 | 1013.786 | 0.81% |
| 2026-03-27 | 15.450 | 15.480 | -0.160 | -1.02% | 15.400 | 16.120 | 8115 | 1266.421 | 1.00% |
| 2026-03-26 | 16.170 | 15.640 | -0.540 | -3.34% | 15.580 | 16.530 | 8510 | 1366.223 | 1.05% |
| 2026-03-25 | 16.050 | 16.180 | 0.140 | 0.87% | 16.000 | 16.350 | 6876 | 1112.258 | 0.85% |
| 2026-03-24 | 15.840 | 16.040 | 0.430 | 2.75% | 15.760 | 16.480 | 6396 | 1023.560 | 0.79% |
| 2026-03-23 | 16.530 | 15.610 | -1.080 | -6.47% | 15.500 | 16.670 | 9854 | 1582.459 | 1.21% |
| 2026-03-20 | 17.170 | 16.690 | -0.480 | -2.80% | 16.670 | 17.500 | 11509 | 1983.859 | 1.42% |
| 2026-03-19 | 17.780 | 17.170 | -0.770 | -4.29% | 17.000 | 17.780 | 12205 | 2106.744 | 1.50% |
| 2026-03-18 | 18.000 | 17.940 | -0.160 | -0.88% | 17.510 | 18.430 | 14251 | 2531.816 | 1.76% |
| 2026-03-17 | 18.460 | 18.100 | -0.330 | -1.79% | 17.950 | 18.690 | 9492 | 1743.773 | 1.17% |
| 2026-03-16 | 18.340 | 18.430 | 0.250 | 1.38% | 17.980 | 18.570 | 9809 | 1795.197 | 1.21% |
| 2026-03-13 | 18.270 | 18.180 | -0.080 | -0.44% | 17.910 | 18.270 | 8917 | 1612.855 | 1.10% |
| 2026-03-12 | 18.350 | 18.260 | -0.090 | -0.49% | 17.900 | 18.420 | 12756 | 2307.743 | 1.57% |
| 2026-03-11 | 18.400 | 18.350 | -0.100 | -0.54% | 18.180 | 18.520 | 14932 | 2737.058 | 1.84% |
| 2026-03-10 | 18.000 | 18.450 | 0.500 | 2.79% | 18.000 | 18.660 | 23592 | 4322.062 | 2.91% |
| 2026-03-09 | 19.000 | 17.950 | -1.930 | -9.71% | 17.580 | 19.000 | 41770 | 7568.349 | 5.15% |
| 2026-03-06 | 21.200 | 19.880 | -0.310 | -1.54% | 19.810 | 22.370 | 60177 | 12567.017 | 7.42% |
| 2026-03-05 | 19.450 | 20.190 | 0.910 | 4.72% | 19.210 | 20.300 | 31673 | 6259.121 | 3.90% |
| 2026-03-04 | 19.180 | 19.280 | -0.020 | -0.10% | 19.000 | 19.500 | 16130 | 3100.505 | 1.99% |
| 2026-03-03 | 19.260 | 19.300 | 0.030 | 0.16% | 19.030 | 19.480 | 15746 | 3016.353 | 1.94% |
| 2026-03-02 | 19.500 | 19.270 | -0.360 | -1.83% | 18.880 | 19.500 | 17283 | 3305.010 | 2.13% |
| 2026-02-27 | 19.620 | 19.630 | -0.250 | -1.26% | 19.090 | 19.690 | 18892 | 3660.714 | 2.33% |
| 2026-02-26 | 19.710 | 19.880 | 0.080 | 0.40% | 19.510 | 20.100 | 17432 | 3449.768 | 2.15% |
| 2026-02-25 | 18.930 | 19.800 | 0.860 | 4.54% | 18.840 | 19.880 | 33676 | 6584.992 | 4.15% |
| 2026-02-24 | 18.740 | 18.940 | 0.580 | 3.16% | 18.420 | 19.040 | 20644 | 3882.436 | 2.54% |
| 2026-02-13 | 18.380 | 18.360 | 0.130 | 0.71% | 18.290 | 18.780 | 16813 | 3115.482 | 2.07% |
| 2026-02-12 | 18.190 | 18.230 | 0.060 | 0.33% | 18.110 | 18.460 | 10116 | 1849.656 | 1.25% |
| 2026-02-11 | 18.420 | 18.170 | -0.370 | -2.00% | 18.140 | 18.550 | 13045 | 2390.127 | 1.61% |
| 2026-02-10 | 18.900 | 18.540 | -0.260 | -1.38% | 18.410 | 18.970 | 15157 | 2821.041 | 1.87% |
| 2026-02-09 | 18.560 | 18.800 | 0.340 | 1.84% | 18.470 | 18.800 | 11642 | 2173.965 | 1.44% |
| 2026-02-06 | 18.040 | 18.460 | 0.290 | 1.60% | 18.040 | 18.810 | 15428 | 2862.110 | 1.90% |
| 2026-02-05 | 18.490 | 18.170 | -0.440 | -2.36% | 18.130 | 18.700 | 12051 | 2208.607 | 1.49% |
| 2026-02-04 | 19.040 | 18.610 | -0.380 | -2.00% | 18.520 | 19.040 | 15253 | 2851.181 | 1.88% |
| 2026-02-03 | 18.520 | 18.990 | 0.490 | 2.65% | 18.250 | 19.000 | 21677 | 4063.434 | 2.67% |
| 2026-02-02 | 18.600 | 18.500 | -0.330 | -1.75% | 18.130 | 19.000 | 28451 | 5251.171 | 3.51% |
| 2026-01-30 | 18.750 | 18.830 | 0.090 | 0.48% | 18.320 | 19.660 | 37265 | 7065.898 | 4.59% |
| 2026-01-29 | 18.660 | 18.740 | 0.030 | 0.16% | 18.530 | 19.200 | 21732 | 4088.916 | 2.68% |
| 2026-01-28 | 19.530 | 18.710 | -0.960 | -4.88% | 18.640 | 19.670 | 30425 | 5786.604 | 3.75% |
| 2026-01-27 | 19.370 | 19.670 | 0.120 | 0.61% | 19.080 | 19.700 | 25202 | 4886.721 | 3.11% |
| 2026-01-26 | 21.550 | 19.550 | -1.550 | -7.35% | 19.420 | 21.980 | 48489 | 9850.759 | 5.98% |
| 2026-01-23 | 20.750 | 21.100 | 0.640 | 3.13% | 20.490 | 21.330 | 42417 | 8863.038 | 5.23% |
| 2026-01-22 | 20.320 | 20.460 | 0.240 | 1.19% | 20.190 | 20.490 | 26632 | 5411.631 | 3.28% |
| 2026-01-21 | 21.000 | 20.220 | -0.870 | -4.13% | 20.040 | 21.200 | 52972 | 10860.337 | 6.53% |
| 2026-01-20 | 20.670 | 21.090 | 0.290 | 1.39% | 20.500 | 21.390 | 39191 | 8191.441 | 4.83% |
| 2026-01-19 | 22.390 | 20.800 | -1.320 | -5.97% | 20.710 | 22.890 | 66716 | 14176.349 | 8.22% |
| 2026-01-16 | 21.200 | 22.120 | -1.040 | -4.49% | 21.200 | 22.800 | 84032 | 18381.627 | 10.36% |
| 2026-01-15 | 21.990 | 23.160 | 2.400 | 11.56% | 21.500 | 26.660 | 138861 | 33090.395 | 17.12% |
| 2026-01-14 | 20.220 | 20.760 | 0.000 | 0.00% | 20.100 | 21.180 | 69270 | 14270.990 | 8.54% |
| 2026-01-13 | 21.600 | 20.760 | -1.090 | -4.99% | 20.020 | 23.610 | 89879 | 19518.529 | 11.08% |
| 2026-01-12 | 20.500 | 21.850 | 1.260 | 6.12% | 20.400 | 22.020 | 89372 | 19038.193 | 11.02% |
| 2026-01-09 | 19.840 | 20.590 | 0.320 | 1.58% | 19.770 | 21.220 | 72221 | 14904.741 | 8.90% |
| 2026-01-08 | 20.690 | 20.270 | 0.180 | 0.90% | 20.230 | 21.680 | 85886 | 17921.689 | 10.59% |
| 2026-01-07 | 22.000 | 20.090 | -2.890 | -12.58% | 19.910 | 22.300 | 108664 | 22590.131 | 13.39% |
| 2026-01-06 | 21.000 | 22.980 | 1.160 | 5.32% | 20.900 | 23.800 | 141734 | 31421.527 | 17.47% |
| 2026-01-05 | 23.800 | 21.820 | -3.860 | -15.03% | 21.680 | 24.930 | 136366 | 31493.268 | 16.81% |
| 2025-12-31 | 21.510 | 25.680 | 5.920 | 29.96% | 21.210 | 25.680 | 173138 | 40924.891 | 21.34% |
| 2025-12-30 | 15.500 | 19.760 | 4.560 | 30.00% | 15.500 | 19.760 | 93484 | 17168.541 | 11.52% |
| 2025-12-29 | 15.480 | 15.200 | -0.290 | -1.87% | 15.200 | 15.580 | 11783 | 1808.343 | 1.45% |
| 2025-12-26 | 15.710 | 15.490 | -0.210 | -1.34% | 15.470 | 15.920 | 9920 | 1552.179 | 1.22% |
| 2025-12-25 | 15.880 | 15.700 | 0.040 | 0.26% | 15.660 | 16.030 | 5714 | 904.057 | 0.70% |
| 2025-12-24 | 15.900 | 15.660 | -0.150 | -0.95% | 15.610 | 15.900 | 6111 | 959.736 | 0.75% |
| 2025-12-23 | 16.030 | 15.810 | -0.260 | -1.62% | 15.710 | 16.200 | 6800 | 1081.378 | 0.84% |
| 2025-12-22 | 16.350 | 16.070 | -0.220 | -1.35% | 15.980 | 16.350 | 8573 | 1381.157 | 1.06% |
| 2025-12-19 | 16.200 | 16.290 | 0.170 | 1.05% | 16.040 | 16.370 | 7956 | 1292.910 | 0.98% |
| 2025-12-18 | 16.100 | 16.120 | 0.020 | 0.12% | 15.950 | 16.220 | 7283 | 1174.632 | 0.90% |
| 2025-12-17 | 16.080 | 16.100 | 0.020 | 0.12% | 15.860 | 16.200 | 6004 | 962.675 | 0.74% |
| 2025-12-16 | 15.650 | 16.080 | 0.370 | 2.36% | 15.590 | 16.240 | 12236 | 1968.943 | 1.51% |
| 2025-12-15 | 16.190 | 15.710 | -0.360 | -2.24% | 15.650 | 16.190 | 7841 | 1243.015 | 0.97% |
| 2025-12-12 | 16.000 | 16.070 | 0.070 | 0.44% | 15.730 | 16.310 | 9570 | 1542.507 | 1.18% |
| 2025-12-11 | 15.750 | 16.000 | 0.340 | 2.17% | 15.370 | 16.390 | 14385 | 2295.890 | 1.77% |
| 2025-12-10 | 15.810 | 15.660 | -0.140 | -0.89% | 15.400 | 15.810 | 7608 | 1183.320 | 0.94% |
920270(920270)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。
