| 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 | 23.230 | 22.990 | -0.730 | -3.08% | 22.760 | 23.530 | 23010 | 5275.274 | 5.07% |
| 2026-04-10 | 23.800 | 23.720 | 0.050 | 0.21% | 23.600 | 24.110 | 18772 | 4475.564 | 4.13% |
| 2026-04-09 | 24.150 | 23.670 | -0.480 | -1.99% | 23.570 | 24.440 | 27264 | 6539.823 | 6.00% |
| 2026-04-08 | 23.820 | 24.150 | 1.240 | 5.41% | 22.930 | 24.310 | 27348 | 6497.837 | 6.02% |
| 2026-04-07 | 22.770 | 22.910 | 0.520 | 2.32% | 22.460 | 23.130 | 19032 | 4352.455 | 4.19% |
| 2026-04-03 | 23.910 | 22.390 | -1.280 | -5.41% | 22.200 | 24.240 | 30294 | 7038.411 | 6.67% |
| 2026-04-02 | 24.200 | 23.670 | -0.090 | -0.38% | 23.510 | 24.800 | 26441 | 6405.898 | 5.82% |
| 2026-04-01 | 23.960 | 23.760 | 0.250 | 1.06% | 23.420 | 24.100 | 13210 | 3131.291 | 2.91% |
| 2026-03-31 | 24.370 | 23.510 | -0.810 | -3.33% | 23.440 | 24.580 | 19042 | 4571.826 | 4.19% |
| 2026-03-30 | 24.000 | 24.320 | 0.130 | 0.54% | 23.600 | 24.500 | 16713 | 4014.397 | 3.68% |
| 2026-03-27 | 24.470 | 24.190 | -0.300 | -1.22% | 23.640 | 24.600 | 25185 | 6075.521 | 5.55% |
| 2026-03-26 | 26.400 | 24.490 | -1.980 | -7.48% | 24.380 | 26.400 | 38251 | 9664.370 | 8.42% |
| 2026-03-25 | 26.730 | 26.470 | -0.180 | -0.68% | 26.060 | 26.970 | 42678 | 11308.097 | 9.40% |
| 2026-03-24 | 25.760 | 26.650 | 1.470 | 5.84% | 25.460 | 26.720 | 41782 | 10934.976 | 9.20% |
| 2026-03-23 | 25.800 | 25.180 | -0.780 | -3.00% | 25.160 | 26.550 | 28660 | 7429.090 | 6.46% |
| 2026-03-20 | 26.110 | 25.960 | -0.150 | -0.57% | 25.800 | 26.880 | 25048 | 6585.030 | 5.64% |
| 2026-03-19 | 26.800 | 26.110 | -1.180 | -4.32% | 26.000 | 27.100 | 30526 | 8104.889 | 6.88% |
| 2026-03-18 | 27.140 | 27.290 | 0.190 | 0.70% | 26.880 | 27.830 | 28326 | 7733.017 | 6.38% |
| 2026-03-17 | 27.790 | 27.100 | -0.540 | -1.95% | 26.920 | 28.000 | 27839 | 7629.129 | 6.27% |
| 2026-03-16 | 28.330 | 27.640 | -0.690 | -2.44% | 27.100 | 28.400 | 35211 | 9671.754 | 7.93% |
| 2026-03-13 | 28.140 | 28.330 | 0.220 | 0.78% | 27.730 | 28.750 | 35863 | 10128.104 | 8.08% |
| 2026-03-12 | 28.900 | 28.110 | -0.650 | -2.26% | 27.880 | 29.080 | 42681 | 12110.064 | 9.61% |
| 2026-03-11 | 29.820 | 28.760 | -1.080 | -3.62% | 28.620 | 29.900 | 54329 | 15832.531 | 12.24% |
| 2026-03-10 | 30.550 | 29.840 | -1.010 | -3.27% | 29.120 | 30.790 | 60390 | 17938.572 | 13.60% |
| 2026-03-09 | 28.560 | 30.850 | 1.100 | 3.70% | 28.500 | 32.000 | 90047 | 27451.408 | 20.28% |
| 2026-03-06 | 30.490 | 29.750 | -0.710 | -2.33% | 29.580 | 31.860 | 87208 | 26727.980 | 19.64% |
| 2026-03-05 | 30.100 | 30.460 | -1.100 | -3.49% | 30.010 | 32.980 | 121668 | 38294.055 | 27.40% |
| 2026-03-04 | 28.450 | 31.560 | 2.860 | 9.97% | 28.450 | 35.500 | 137824 | 44820.352 | 31.04% |
| 2026-03-03 | 28.800 | 28.700 | -0.070 | -0.24% | 28.010 | 31.180 | 105259 | 31052.295 | 23.71% |
| 2026-03-02 | 26.950 | 28.770 | 0.760 | 2.71% | 26.700 | 29.350 | 77985 | 21984.125 | 17.56% |
| 2026-02-27 | 26.990 | 28.010 | 1.010 | 3.74% | 26.510 | 29.700 | 97857 | 27122.717 | 22.04% |
| 2026-02-26 | 25.700 | 27.000 | 1.410 | 5.51% | 25.320 | 27.120 | 77692 | 20534.770 | 17.50% |
| 2026-02-25 | 25.460 | 25.590 | 0.090 | 0.35% | 25.200 | 25.900 | 39028 | 9926.450 | 8.79% |
| 2026-02-24 | 24.980 | 25.500 | 0.810 | 3.28% | 24.830 | 25.960 | 45958 | 11742.580 | 10.35% |
| 2026-02-13 | 25.800 | 24.690 | -1.380 | -5.29% | 24.680 | 26.140 | 56845 | 14307.200 | 12.80% |
| 2026-02-12 | 26.990 | 26.070 | -0.080 | -0.31% | 25.800 | 27.990 | 95901 | 25700.641 | 21.60% |
| 2026-02-11 | 26.300 | 26.150 | 0.100 | 0.38% | 25.660 | 26.980 | 55168 | 14424.950 | 12.43% |
| 2026-02-10 | 25.400 | 26.050 | 1.500 | 6.11% | 24.530 | 26.590 | 89653 | 23031.889 | 20.19% |
| 2026-02-09 | 24.220 | 24.550 | 0.400 | 1.66% | 24.040 | 24.700 | 41260 | 10046.898 | 9.36% |
| 2026-02-06 | 24.100 | 24.150 | 0.000 | 0.00% | 24.100 | 25.250 | 43811 | 10800.669 | 9.94% |
| 2026-02-05 | 25.460 | 24.150 | -1.600 | -6.21% | 24.140 | 25.600 | 46022 | 11293.554 | 10.44% |
| 2026-02-04 | 25.010 | 25.750 | 0.360 | 1.42% | 24.890 | 26.700 | 74630 | 19297.652 | 16.94% |
| 2026-02-03 | 24.630 | 25.390 | 0.540 | 2.17% | 24.010 | 25.470 | 80537 | 19928.871 | 18.28% |
| 2026-02-02 | 24.350 | 24.850 | 1.730 | 7.48% | 24.080 | 26.770 | 108928 | 27564.660 | 24.72% |
| 2026-01-30 | 24.410 | 23.120 | -1.330 | -5.44% | 23.030 | 24.410 | 42121 | 9871.556 | 9.56% |
| 2026-01-29 | 24.040 | 24.450 | 0.480 | 2.00% | 23.310 | 24.580 | 45583 | 10973.720 | 10.34% |
| 2026-01-28 | 24.370 | 23.970 | -0.330 | -1.36% | 23.800 | 24.800 | 42774 | 10318.586 | 9.71% |
| 2026-01-27 | 25.110 | 24.300 | -1.290 | -5.04% | 23.650 | 25.500 | 70421 | 17099.514 | 15.98% |
| 2026-01-26 | 25.120 | 25.590 | 0.090 | 0.35% | 24.610 | 26.990 | 89881 | 23388.617 | 20.40% |
| 2026-01-23 | 25.320 | 25.500 | 0.510 | 2.04% | 24.600 | 26.860 | 95055 | 24616.961 | 21.57% |
| 2026-01-22 | 25.490 | 24.990 | -0.350 | -1.38% | 24.990 | 26.540 | 76468 | 19533.879 | 17.35% |
| 2026-01-21 | 27.220 | 25.340 | -2.830 | -10.05% | 25.050 | 27.600 | 107878 | 28037.479 | 24.48% |
| 2026-01-20 | 26.600 | 28.170 | 0.070 | 0.25% | 25.700 | 32.380 | 182926 | 52888.062 | 41.51% |
| 2026-01-19 | 23.180 | 28.100 | 4.230 | 17.72% | 23.000 | 28.180 | 145113 | 37593.820 | 32.93% |
| 2026-01-16 | 25.990 | 23.870 | -0.070 | -0.29% | 23.870 | 28.600 | 130669 | 34706.547 | 29.65% |
| 2026-01-15 | 24.640 | 23.940 | -1.590 | -6.23% | 23.280 | 25.200 | 86677 | 20927.393 | 19.67% |
| 2026-01-14 | 24.400 | 25.530 | -0.520 | -2.00% | 23.630 | 27.580 | 134233 | 33750.984 | 30.46% |
| 2026-01-13 | 23.080 | 26.050 | 3.150 | 13.76% | 22.000 | 28.750 | 157581 | 39604.664 | 35.76% |
| 2026-01-12 | 22.110 | 22.900 | 0.910 | 4.14% | 21.580 | 23.460 | 77089 | 17179.834 | 17.49% |
| 2026-01-09 | 21.330 | 21.990 | 0.660 | 3.09% | 21.270 | 22.170 | 50240 | 10960.348 | 11.40% |
| 2026-01-08 | 21.500 | 21.330 | -0.230 | -1.07% | 21.160 | 21.650 | 34984 | 7472.547 | 7.94% |
| 2026-01-07 | 21.140 | 21.560 | 0.530 | 2.52% | 20.800 | 21.950 | 50890 | 10939.254 | 11.55% |
| 2026-01-06 | 20.990 | 21.030 | 0.260 | 1.25% | 20.590 | 21.100 | 27456 | 5727.491 | 6.23% |
| 2026-01-05 | 20.270 | 20.770 | 0.660 | 3.28% | 20.180 | 21.140 | 26367 | 5445.657 | 5.98% |
| 2025-12-31 | 20.380 | 20.110 | -0.390 | -1.90% | 20.110 | 20.690 | 16859 | 3418.602 | 3.83% |
| 2025-12-30 | 20.560 | 20.500 | -0.130 | -0.63% | 20.420 | 20.950 | 20992 | 4328.792 | 4.76% |
| 2025-12-29 | 21.190 | 20.630 | -0.620 | -2.92% | 20.620 | 21.330 | 32597 | 6802.802 | 7.40% |
| 2025-12-26 | 21.380 | 21.250 | -0.210 | -0.98% | 21.250 | 21.760 | 27604 | 5938.280 | 6.26% |
| 2025-12-25 | 22.080 | 21.460 | -0.290 | -1.33% | 21.380 | 22.080 | 30411 | 6557.547 | 6.90% |
| 2025-12-24 | 22.000 | 21.750 | -0.620 | -2.77% | 21.700 | 22.170 | 37621 | 8219.334 | 8.54% |
| 2025-12-23 | 21.600 | 22.370 | 0.600 | 2.76% | 21.290 | 22.600 | 53143 | 11605.082 | 12.06% |
| 2025-12-22 | 23.310 | 21.770 | -0.830 | -3.67% | 21.720 | 23.580 | 52898 | 11778.748 | 12.00% |
| 2025-12-19 | 21.800 | 22.600 | 0.790 | 3.62% | 21.800 | 23.600 | 75953 | 17279.324 | 17.24% |
| 2025-12-18 | 22.010 | 21.810 | -0.620 | -2.76% | 21.560 | 22.570 | 50845 | 11194.339 | 11.54% |
| 2025-12-17 | 21.800 | 22.430 | 0.500 | 2.28% | 21.180 | 22.570 | 67801 | 14848.047 | 15.39% |
| 2025-12-16 | 22.660 | 21.930 | -0.840 | -3.69% | 21.280 | 22.660 | 72020 | 15795.021 | 16.34% |
| 2025-12-15 | 24.560 | 22.770 | -1.770 | -7.21% | 22.440 | 26.100 | 104499 | 24349.928 | 23.71% |
| 2025-12-12 | 21.770 | 24.540 | 2.490 | 11.29% | 21.680 | 27.960 | 138209 | 34082.383 | 31.36% |
| 2025-12-11 | 20.280 | 22.050 | 1.600 | 7.82% | 20.030 | 23.590 | 85991 | 18914.715 | 19.51% |
| 2025-12-10 | 21.210 | 20.450 | -0.250 | -1.21% | 19.810 | 21.210 | 39854 | 8089.443 | 9.04% |
920299(920299)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。
