| 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 | 21.310 | 21.370 | -0.170 | -0.79% | 21.310 | 21.690 | 6965 | 1498.627 | 1.01% |
| 2026-04-10 | 21.290 | 21.540 | 0.300 | 1.41% | 21.290 | 21.790 | 7839 | 1693.546 | 1.14% |
| 2026-04-09 | 21.690 | 21.240 | -0.740 | -3.37% | 21.160 | 21.770 | 9872 | 2116.991 | 1.44% |
| 2026-04-08 | 21.460 | 21.980 | 0.920 | 4.37% | 21.380 | 21.980 | 11787 | 2553.222 | 1.72% |
| 2026-04-07 | 21.170 | 21.060 | -0.130 | -0.61% | 20.810 | 21.350 | 5974 | 1261.146 | 0.87% |
| 2026-04-03 | 22.360 | 21.190 | -1.060 | -4.76% | 21.050 | 22.360 | 11115 | 2389.344 | 1.62% |
| 2026-04-02 | 21.690 | 22.250 | 0.530 | 2.44% | 21.500 | 22.800 | 16701 | 3715.804 | 2.43% |
| 2026-04-01 | 21.250 | 21.720 | 0.680 | 3.23% | 21.130 | 21.770 | 10429 | 2240.086 | 1.52% |
| 2026-03-31 | 21.610 | 21.040 | -0.560 | -2.59% | 21.000 | 21.900 | 9357 | 2014.888 | 1.36% |
| 2026-03-30 | 21.700 | 21.600 | -0.220 | -1.01% | 21.450 | 21.820 | 6274 | 1357.041 | 0.91% |
| 2026-03-27 | 21.530 | 21.820 | -0.050 | -0.23% | 21.370 | 22.150 | 8714 | 1905.902 | 1.27% |
| 2026-03-26 | 21.900 | 21.870 | -0.030 | -0.14% | 21.720 | 23.280 | 17732 | 3988.491 | 2.58% |
| 2026-03-25 | 21.750 | 21.900 | 0.400 | 1.86% | 21.610 | 22.050 | 10141 | 2216.492 | 1.48% |
| 2026-03-24 | 21.770 | 21.500 | 0.350 | 1.65% | 21.180 | 21.910 | 11322 | 2438.760 | 1.65% |
| 2026-03-23 | 22.640 | 21.150 | -1.680 | -7.36% | 21.020 | 22.640 | 14752 | 3210.744 | 2.15% |
| 2026-03-20 | 23.030 | 22.830 | -0.170 | -0.74% | 22.720 | 23.500 | 9346 | 2158.762 | 1.36% |
| 2026-03-19 | 24.510 | 23.000 | -1.640 | -6.66% | 22.880 | 24.510 | 21835 | 5117.192 | 3.18% |
| 2026-03-18 | 25.240 | 24.640 | -0.860 | -3.37% | 24.510 | 25.690 | 13819 | 3427.583 | 2.01% |
| 2026-03-17 | 26.460 | 25.500 | -0.980 | -3.70% | 25.370 | 26.460 | 11262 | 2927.183 | 1.64% |
| 2026-03-16 | 26.100 | 26.480 | 0.300 | 1.15% | 26.050 | 26.720 | 7104 | 1874.764 | 1.03% |
| 2026-03-13 | 26.300 | 26.180 | -0.260 | -0.98% | 26.080 | 26.800 | 6743 | 1786.736 | 0.98% |
| 2026-03-12 | 27.010 | 26.440 | -0.540 | -2.00% | 26.420 | 27.300 | 10440 | 2784.942 | 1.52% |
| 2026-03-11 | 26.720 | 26.980 | 0.230 | 0.86% | 26.600 | 27.300 | 13455 | 3634.062 | 1.96% |
| 2026-03-10 | 26.110 | 26.750 | 0.750 | 2.88% | 25.900 | 27.280 | 17438 | 4623.251 | 2.54% |
| 2026-03-09 | 26.760 | 26.000 | -0.980 | -3.63% | 25.670 | 26.950 | 12185 | 3174.940 | 1.77% |
| 2026-03-06 | 26.620 | 26.980 | 0.340 | 1.28% | 26.350 | 27.140 | 10454 | 2803.730 | 1.52% |
| 2026-03-05 | 27.110 | 26.640 | -0.430 | -1.59% | 26.620 | 27.410 | 15672 | 4208.112 | 2.28% |
| 2026-03-04 | 27.100 | 27.070 | -0.010 | -0.04% | 27.030 | 27.550 | 10938 | 2979.284 | 1.59% |
| 2026-03-03 | 27.840 | 27.080 | -0.720 | -2.59% | 27.070 | 28.330 | 15610 | 4339.747 | 2.27% |
| 2026-03-02 | 27.050 | 27.800 | -1.060 | -3.67% | 27.050 | 28.850 | 18313 | 5054.542 | 2.67% |
| 2026-02-27 | 29.740 | 28.860 | -0.970 | -3.25% | 28.830 | 29.970 | 19618 | 5717.986 | 2.86% |
| 2026-02-26 | 30.140 | 29.830 | -0.220 | -0.73% | 29.650 | 30.240 | 11350 | 3394.906 | 1.65% |
| 2026-02-25 | 30.200 | 30.050 | -0.150 | -0.50% | 29.910 | 30.280 | 8777 | 2642.710 | 1.28% |
| 2026-02-24 | 30.000 | 30.200 | 0.300 | 1.00% | 29.800 | 30.310 | 10292 | 3090.216 | 1.50% |
| 2026-02-13 | 31.090 | 29.900 | -1.060 | -3.42% | 29.900 | 31.260 | 15250 | 4636.430 | 2.22% |
| 2026-02-12 | 31.710 | 30.960 | -0.740 | -2.33% | 30.860 | 31.900 | 14326 | 4463.245 | 2.09% |
| 2026-02-11 | 31.930 | 31.700 | -0.220 | -0.69% | 31.700 | 32.070 | 6652 | 2120.647 | 0.97% |
| 2026-02-10 | 32.400 | 31.920 | -0.390 | -1.21% | 31.790 | 32.400 | 11063 | 3535.382 | 1.61% |
| 2026-02-09 | 32.320 | 32.310 | 0.100 | 0.31% | 32.150 | 32.500 | 10197 | 3293.567 | 1.48% |
| 2026-02-06 | 32.400 | 32.210 | -0.490 | -1.50% | 32.160 | 32.920 | 12454 | 4041.390 | 1.81% |
| 2026-02-05 | 32.440 | 32.700 | 0.110 | 0.34% | 32.430 | 33.800 | 20083 | 6657.291 | 2.92% |
| 2026-02-04 | 33.000 | 32.590 | -0.130 | -0.40% | 32.510 | 33.000 | 11877 | 3887.509 | 1.73% |
| 2026-02-03 | 33.190 | 32.720 | -0.480 | -1.45% | 32.330 | 33.470 | 16323 | 5321.572 | 2.38% |
| 2026-02-02 | 33.020 | 33.200 | -0.040 | -0.12% | 32.750 | 34.100 | 16272 | 5447.062 | 2.37% |
| 2026-01-30 | 34.000 | 33.240 | -0.810 | -2.38% | 33.230 | 34.740 | 23662 | 8031.981 | 3.45% |
| 2026-01-29 | 32.630 | 34.050 | 1.120 | 3.40% | 32.450 | 34.400 | 31584 | 10612.529 | 4.60% |
| 2026-01-28 | 32.770 | 32.930 | 0.330 | 1.01% | 32.420 | 33.170 | 11881 | 3893.648 | 1.73% |
| 2026-01-27 | 33.190 | 32.600 | -0.530 | -1.60% | 32.290 | 33.400 | 12467 | 4059.562 | 1.82% |
| 2026-01-26 | 34.050 | 33.130 | -1.040 | -3.04% | 33.080 | 34.200 | 17995 | 6044.848 | 2.62% |
| 2026-01-23 | 34.690 | 34.170 | 0.140 | 0.41% | 34.090 | 34.800 | 17237 | 5913.382 | 2.51% |
| 2026-01-22 | 33.900 | 34.030 | 0.080 | 0.24% | 33.660 | 34.150 | 13245 | 4490.451 | 1.93% |
| 2026-01-21 | 34.800 | 33.950 | -0.750 | -2.16% | 33.900 | 35.200 | 22815 | 7816.469 | 3.32% |
| 2026-01-20 | 34.200 | 34.700 | 0.700 | 2.06% | 33.890 | 35.880 | 35675 | 12454.082 | 5.20% |
| 2026-01-19 | 33.650 | 34.000 | 0.200 | 0.59% | 33.650 | 34.300 | 13440 | 4574.306 | 1.96% |
| 2026-01-16 | 34.090 | 33.800 | -0.240 | -0.71% | 33.540 | 34.210 | 17867 | 6042.859 | 2.60% |
| 2026-01-15 | 34.180 | 34.040 | 0.070 | 0.21% | 33.980 | 35.150 | 23123 | 7972.530 | 3.37% |
| 2026-01-14 | 34.000 | 33.970 | -0.120 | -0.35% | 33.360 | 34.800 | 27466 | 9332.602 | 4.00% |
| 2026-01-13 | 34.660 | 34.090 | -0.570 | -1.64% | 34.000 | 36.000 | 35955 | 12645.854 | 5.24% |
| 2026-01-12 | 33.640 | 34.660 | 0.840 | 2.48% | 33.560 | 34.680 | 29889 | 10226.122 | 4.35% |
| 2026-01-09 | 33.510 | 33.820 | 0.060 | 0.18% | 33.510 | 34.390 | 18511 | 6276.181 | 2.70% |
| 2026-01-08 | 33.340 | 33.760 | 0.270 | 0.81% | 33.050 | 33.980 | 19211 | 6441.730 | 2.80% |
| 2026-01-07 | 33.400 | 33.490 | 0.110 | 0.33% | 33.210 | 33.990 | 20615 | 6934.470 | 3.00% |
| 2026-01-06 | 32.760 | 33.380 | 0.620 | 1.89% | 32.750 | 33.600 | 20761 | 6890.441 | 3.07% |
| 2026-01-05 | 32.500 | 32.760 | 0.270 | 0.83% | 32.200 | 32.800 | 13095 | 4257.627 | 1.93% |
| 2025-12-31 | 32.260 | 32.490 | 0.230 | 0.71% | 32.250 | 32.670 | 9385 | 3041.049 | 1.39% |
| 2025-12-30 | 32.790 | 32.260 | -0.640 | -1.95% | 32.200 | 32.970 | 14494 | 4704.960 | 2.14% |
| 2025-12-29 | 33.450 | 32.900 | -0.550 | -1.64% | 32.750 | 33.510 | 15263 | 5044.267 | 2.25% |
| 2025-12-26 | 33.350 | 33.450 | 0.140 | 0.42% | 33.150 | 33.960 | 14518 | 4866.775 | 2.14% |
| 2025-12-25 | 33.900 | 33.310 | -0.620 | -1.83% | 33.300 | 34.240 | 21410 | 7194.268 | 3.16% |
| 2025-12-24 | 34.060 | 33.930 | -0.490 | -1.42% | 33.850 | 34.410 | 20266 | 6892.138 | 2.99% |
| 2025-12-23 | 35.310 | 34.420 | -0.910 | -2.58% | 34.380 | 35.550 | 22213 | 7697.253 | 3.28% |
| 2025-12-22 | 35.650 | 35.330 | -0.590 | -1.64% | 34.910 | 36.100 | 30215 | 10660.741 | 4.46% |
| 2025-12-19 | 34.710 | 35.920 | 1.310 | 3.79% | 34.140 | 36.750 | 44034 | 15696.160 | 6.50% |
| 2025-12-18 | 34.300 | 34.610 | -0.380 | -1.09% | 34.150 | 35.500 | 26718 | 9306.914 | 3.95% |
| 2025-12-17 | 36.990 | 34.990 | -1.110 | -3.07% | 34.300 | 36.990 | 47664 | 16960.730 | 7.04% |
| 2025-12-16 | 35.490 | 36.100 | 1.000 | 2.85% | 35.130 | 37.110 | 55034 | 20028.793 | 8.13% |
| 2025-12-15 | 34.800 | 35.100 | 0.650 | 1.89% | 34.570 | 36.500 | 37915 | 13470.294 | 5.60% |
| 2025-12-12 | 34.100 | 34.450 | -0.510 | -1.46% | 33.810 | 35.480 | 33382 | 11516.350 | 4.93% |
| 2025-12-11 | 33.070 | 34.960 | 0.670 | 1.95% | 32.730 | 36.380 | 53753 | 18317.355 | 7.94% |
| 2025-12-10 | 35.000 | 34.290 | 1.300 | 3.94% | 34.100 | 37.480 | 62104 | 21997.617 | 9.17% |
920273(920273)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。
