| 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 | 12.450 | 12.290 | -0.060 | -0.49% | 12.200 | 12.450 | 9687 | 1189.921 | 0.71% |
| 2026-04-10 | 12.300 | 12.350 | 0.210 | 1.73% | 12.180 | 12.450 | 12974 | 1600.601 | 0.95% |
| 2026-04-09 | 12.400 | 12.140 | -0.380 | -3.04% | 12.130 | 12.600 | 17653 | 2173.899 | 1.29% |
| 2026-04-08 | 12.260 | 12.520 | 0.080 | 0.64% | 12.050 | 12.540 | 31618 | 3906.971 | 2.32% |
| 2026-04-07 | 11.790 | 12.440 | 0.640 | 5.42% | 11.770 | 12.460 | 27422 | 3350.635 | 2.01% |
| 2026-04-03 | 12.210 | 11.800 | -0.490 | -3.99% | 11.800 | 12.290 | 22980 | 2755.618 | 1.68% |
| 2026-04-02 | 12.280 | 12.290 | 0.020 | 0.16% | 12.110 | 12.460 | 21190 | 2605.492 | 1.55% |
| 2026-04-01 | 12.220 | 12.270 | 0.130 | 1.07% | 12.160 | 12.370 | 14324 | 1752.158 | 1.05% |
| 2026-03-31 | 12.600 | 12.140 | -0.350 | -2.80% | 12.100 | 12.600 | 23053 | 2832.850 | 1.69% |
| 2026-03-30 | 12.630 | 12.490 | -0.220 | -1.73% | 12.470 | 12.900 | 25475 | 3221.280 | 1.87% |
| 2026-03-27 | 12.310 | 12.710 | 0.350 | 2.83% | 12.250 | 12.910 | 28064 | 3576.260 | 2.06% |
| 2026-03-26 | 12.590 | 12.360 | -0.350 | -2.75% | 12.360 | 12.900 | 22957 | 2899.617 | 1.68% |
| 2026-03-25 | 12.240 | 12.710 | 0.470 | 3.84% | 12.240 | 12.810 | 28931 | 3632.871 | 2.12% |
| 2026-03-24 | 12.180 | 12.240 | 0.230 | 1.92% | 12.020 | 12.360 | 22468 | 2734.628 | 1.65% |
| 2026-03-23 | 12.340 | 12.010 | -0.760 | -5.95% | 12.010 | 12.590 | 43998 | 5383.338 | 3.22% |
| 2026-03-20 | 13.200 | 12.770 | -0.550 | -4.13% | 12.770 | 13.440 | 36320 | 4755.195 | 2.66% |
| 2026-03-19 | 13.780 | 13.320 | -0.260 | -1.91% | 13.240 | 13.840 | 40593 | 5473.591 | 2.97% |
| 2026-03-18 | 13.750 | 13.580 | -0.240 | -1.74% | 13.400 | 13.780 | 43312 | 5855.925 | 3.17% |
| 2026-03-17 | 14.120 | 13.820 | -0.320 | -2.26% | 13.600 | 14.400 | 65594 | 9100.365 | 4.81% |
| 2026-03-16 | 14.250 | 14.140 | -0.320 | -2.21% | 13.970 | 15.030 | 89894 | 12991.736 | 6.59% |
| 2026-03-13 | 13.970 | 14.460 | 0.450 | 3.21% | 13.970 | 15.190 | 117545 | 17218.523 | 8.61% |
| 2026-03-12 | 14.750 | 14.010 | 0.010 | 0.07% | 13.950 | 14.940 | 118613 | 17229.826 | 8.69% |
| 2026-03-11 | 13.640 | 14.000 | 0.410 | 3.02% | 13.410 | 14.120 | 57088 | 7882.042 | 4.18% |
| 2026-03-10 | 13.390 | 13.590 | -0.250 | -1.81% | 13.380 | 13.720 | 53133 | 7202.957 | 3.89% |
| 2026-03-09 | 14.750 | 13.840 | -0.290 | -2.05% | 13.760 | 14.960 | 90028 | 12929.444 | 6.60% |
| 2026-03-06 | 13.540 | 14.130 | 0.720 | 5.37% | 13.330 | 14.260 | 74065 | 10340.883 | 5.43% |
| 2026-03-05 | 13.680 | 13.410 | -0.310 | -2.26% | 13.390 | 13.800 | 52395 | 7080.867 | 3.84% |
| 2026-03-04 | 14.400 | 13.720 | -0.870 | -5.96% | 13.640 | 14.420 | 76886 | 10728.849 | 5.63% |
| 2026-03-03 | 13.980 | 14.590 | 0.590 | 4.21% | 13.860 | 15.080 | 126142 | 18424.758 | 9.24% |
| 2026-03-02 | 13.880 | 14.000 | 0.410 | 3.02% | 13.590 | 14.200 | 52775 | 7336.278 | 3.87% |
| 2026-02-27 | 13.650 | 13.590 | -0.130 | -0.95% | 13.530 | 13.720 | 23215 | 3157.640 | 1.70% |
| 2026-02-26 | 13.890 | 13.720 | -0.200 | -1.44% | 13.670 | 14.190 | 34370 | 4758.775 | 2.52% |
| 2026-02-25 | 13.760 | 13.920 | 0.170 | 1.24% | 13.760 | 14.270 | 47533 | 6667.899 | 3.48% |
| 2026-02-24 | 13.300 | 13.750 | 0.550 | 4.17% | 13.250 | 13.840 | 29535 | 4015.284 | 2.16% |
| 2026-02-13 | 13.550 | 13.200 | -0.300 | -2.22% | 13.200 | 13.610 | 30934 | 4140.408 | 2.27% |
| 2026-02-12 | 13.830 | 13.500 | -0.420 | -3.02% | 13.500 | 13.830 | 36696 | 5009.655 | 2.69% |
| 2026-02-11 | 13.540 | 13.920 | 0.230 | 1.68% | 13.510 | 14.170 | 43256 | 6026.575 | 3.17% |
| 2026-02-10 | 13.790 | 13.690 | -0.240 | -1.72% | 13.650 | 13.960 | 35373 | 4878.721 | 2.59% |
| 2026-02-09 | 13.440 | 13.930 | 0.510 | 3.80% | 13.440 | 13.970 | 46596 | 6402.136 | 3.41% |
| 2026-02-06 | 13.220 | 13.420 | 0.070 | 0.52% | 13.160 | 13.810 | 36496 | 4956.233 | 2.67% |
| 2026-02-05 | 13.840 | 13.350 | -0.430 | -3.12% | 13.350 | 13.870 | 34668 | 4695.731 | 2.54% |
| 2026-02-04 | 13.760 | 13.780 | 0.030 | 0.22% | 13.660 | 13.970 | 31340 | 4324.025 | 2.30% |
| 2026-02-03 | 13.550 | 13.750 | 0.300 | 2.23% | 13.410 | 13.810 | 39557 | 5404.919 | 2.90% |
| 2026-02-02 | 14.160 | 13.450 | -0.890 | -6.21% | 13.430 | 14.290 | 59989 | 8219.325 | 4.40% |
| 2026-01-30 | 14.550 | 14.340 | -0.460 | -3.11% | 13.880 | 14.680 | 91601 | 13087.081 | 6.71% |
| 2026-01-29 | 14.200 | 14.800 | 0.400 | 2.78% | 14.200 | 15.050 | 90689 | 13314.843 | 6.65% |
| 2026-01-28 | 14.120 | 14.400 | 0.220 | 1.55% | 14.110 | 14.850 | 73813 | 10736.082 | 5.41% |
| 2026-01-27 | 14.590 | 14.180 | -0.520 | -3.54% | 13.960 | 14.660 | 67642 | 9605.411 | 8.58% |
| 2026-01-26 | 14.900 | 14.700 | -0.300 | -2.00% | 14.550 | 15.400 | 88024 | 13114.120 | 11.17% |
| 2026-01-23 | 15.000 | 15.000 | -0.070 | -0.46% | 14.820 | 15.280 | 87616 | 13142.803 | 11.11% |
| 2026-01-22 | 14.500 | 15.070 | 0.270 | 1.82% | 14.500 | 15.440 | 115718 | 17392.945 | 14.68% |
| 2026-01-21 | 14.880 | 14.800 | -0.520 | -3.39% | 14.500 | 15.850 | 140981 | 21151.111 | 17.88% |
| 2026-01-20 | 13.830 | 15.320 | 1.450 | 10.45% | 13.830 | 16.250 | 200577 | 30055.203 | 25.44% |
| 2026-01-19 | 13.540 | 13.870 | 0.260 | 1.91% | 13.470 | 13.870 | 37054 | 5083.806 | 4.70% |
| 2026-01-16 | 13.760 | 13.610 | -0.190 | -1.38% | 13.530 | 13.940 | 36483 | 4990.120 | 4.63% |
| 2026-01-15 | 13.760 | 13.800 | -0.070 | -0.50% | 13.760 | 14.180 | 44219 | 6165.219 | 5.61% |
| 2026-01-14 | 13.900 | 13.870 | -0.130 | -0.93% | 13.700 | 14.280 | 57448 | 8023.435 | 7.29% |
| 2026-01-13 | 14.370 | 14.000 | -0.290 | -2.03% | 13.850 | 14.480 | 55697 | 7917.990 | 7.07% |
| 2026-01-12 | 13.980 | 14.290 | 0.370 | 2.66% | 13.860 | 14.290 | 59286 | 8346.176 | 7.52% |
| 2026-01-09 | 13.880 | 13.920 | 0.130 | 0.94% | 13.690 | 13.970 | 40742 | 5635.380 | 5.17% |
| 2026-01-08 | 13.790 | 13.790 | 0.010 | 0.07% | 13.680 | 13.930 | 38857 | 5360.006 | 4.93% |
| 2026-01-07 | 14.000 | 13.780 | -0.270 | -1.92% | 13.710 | 14.110 | 52020 | 7220.070 | 6.60% |
| 2026-01-06 | 13.630 | 14.050 | 0.420 | 3.08% | 13.630 | 14.170 | 62092 | 8656.280 | 7.88% |
| 2026-01-05 | 13.600 | 13.630 | -0.020 | -0.15% | 13.530 | 13.740 | 39125 | 5330.210 | 4.96% |
| 2025-12-31 | 13.860 | 13.650 | -0.150 | -1.09% | 13.590 | 13.930 | 34801 | 4769.290 | 4.41% |
| 2025-12-30 | 14.340 | 13.800 | -0.790 | -5.41% | 13.800 | 14.450 | 77010 | 10789.590 | 9.77% |
| 2025-12-29 | 14.450 | 14.590 | 0.440 | 3.11% | 14.400 | 15.200 | 113674 | 16738.166 | 14.42% |
| 2025-12-26 | 13.660 | 14.150 | 0.440 | 3.21% | 13.610 | 14.160 | 62644 | 8721.356 | 7.95% |
| 2025-12-25 | 13.810 | 13.710 | -0.140 | -1.01% | 13.560 | 13.880 | 43672 | 5986.190 | 5.54% |
| 2025-12-24 | 13.800 | 13.850 | -0.050 | -0.36% | 13.680 | 14.100 | 58280 | 8071.029 | 7.39% |
| 2025-12-23 | 14.310 | 13.900 | -0.590 | -4.07% | 13.710 | 14.900 | 102138 | 14468.724 | 12.96% |
| 2025-12-22 | 15.180 | 14.490 | 1.180 | 8.87% | 14.260 | 15.550 | 154912 | 23038.227 | 19.65% |
| 2025-12-19 | 13.180 | 13.310 | 0.160 | 1.22% | 13.180 | 13.520 | 32974 | 4399.271 | 4.18% |
| 2025-12-18 | 13.240 | 13.150 | -0.220 | -1.65% | 13.110 | 13.500 | 32127 | 4279.356 | 4.08% |
| 2025-12-17 | 13.280 | 13.370 | 0.110 | 0.83% | 13.140 | 13.470 | 26432 | 3524.566 | 3.35% |
| 2025-12-16 | 13.240 | 13.260 | 0.020 | 0.15% | 13.110 | 13.530 | 33428 | 4452.048 | 4.24% |
| 2025-12-15 | 13.500 | 13.240 | -0.180 | -1.34% | 13.180 | 13.540 | 30774 | 4102.463 | 3.90% |
| 2025-12-12 | 13.280 | 13.420 | 0.140 | 1.05% | 12.970 | 13.590 | 47153 | 6278.667 | 5.98% |
| 2025-12-11 | 12.790 | 13.280 | 0.550 | 4.32% | 12.770 | 13.780 | 71280 | 9455.675 | 9.04% |
| 2025-12-10 | 12.800 | 12.730 | -0.120 | -0.93% | 12.600 | 12.880 | 21505 | 2735.461 | 2.73% |
920304(920304)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。
