| 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 | 6.890 | 6.910 | -0.010 | -0.14% | 6.700 | 6.920 | 35766 | 2435.211 | 4.41% |
| 2026-04-13 | 6.850 | 6.920 | -0.160 | -2.26% | 6.310 | 7.000 | 58970 | 3948.103 | 7.27% |
| 2026-04-10 | 7.120 | 7.080 | -0.110 | -1.53% | 7.010 | 7.260 | 50875 | 3604.621 | 6.27% |
| 2026-04-09 | 7.200 | 7.190 | -0.070 | -0.96% | 7.110 | 7.690 | 57451 | 4247.429 | 7.08% |
| 2026-04-08 | 7.360 | 7.260 | 0.150 | 2.11% | 7.110 | 7.480 | 46539 | 3374.336 | 5.74% |
| 2026-04-07 | 6.920 | 7.110 | -0.020 | -0.28% | 6.800 | 7.340 | 53286 | 3739.142 | 6.57% |
| 2026-04-03 | 7.350 | 7.130 | 0.040 | 0.56% | 7.120 | 7.740 | 79530 | 5878.946 | 9.81% |
| 2026-04-02 | 7.450 | 7.090 | -0.600 | -7.80% | 7.060 | 7.590 | 80605 | 5766.562 | 9.94% |
| 2026-04-01 | 7.010 | 7.690 | 0.840 | 12.26% | 7.000 | 8.180 | 111166 | 8612.280 | 13.71% |
| 2026-03-31 | 7.210 | 6.850 | -0.180 | -2.56% | 6.830 | 7.220 | 34471 | 2403.119 | 4.25% |
| 2026-03-30 | 7.120 | 7.030 | -0.250 | -3.43% | 7.000 | 7.340 | 41288 | 2926.827 | 5.09% |
| 2026-03-27 | 7.390 | 7.280 | -0.400 | -5.21% | 7.150 | 7.840 | 64675 | 4736.078 | 7.97% |
| 2026-03-26 | 7.610 | 7.680 | 0.080 | 1.05% | 7.610 | 8.200 | 77876 | 6184.505 | 9.60% |
| 2026-03-25 | 7.850 | 7.600 | -0.550 | -6.75% | 7.540 | 7.990 | 83275 | 6406.758 | 10.27% |
| 2026-03-24 | 7.780 | 8.150 | -0.240 | -2.86% | 7.680 | 9.000 | 119611 | 9900.881 | 14.75% |
| 2026-03-23 | 6.550 | 8.390 | 1.840 | 28.09% | 6.500 | 8.500 | 132498 | 10215.027 | 16.34% |
| 2026-03-20 | 6.920 | 6.550 | -0.360 | -5.21% | 6.550 | 7.030 | 30631 | 2055.141 | 3.78% |
| 2026-03-19 | 7.020 | 6.910 | -0.210 | -2.95% | 6.890 | 7.140 | 25365 | 1757.606 | 3.13% |
| 2026-03-18 | 7.220 | 7.120 | -0.150 | -2.06% | 7.010 | 7.400 | 24637 | 1757.840 | 3.04% |
| 2026-03-17 | 7.390 | 7.270 | -0.350 | -4.59% | 7.220 | 7.800 | 31144 | 2282.203 | 3.84% |
| 2026-03-16 | 7.580 | 7.620 | 0.220 | 2.97% | 7.500 | 7.930 | 35480 | 2729.345 | 4.37% |
| 2026-03-13 | 7.710 | 7.400 | -0.360 | -4.64% | 7.380 | 7.820 | 35931 | 2706.745 | 4.43% |
| 2026-03-12 | 8.040 | 7.760 | -0.310 | -3.84% | 7.710 | 8.120 | 43605 | 3398.099 | 5.38% |
| 2026-03-11 | 8.330 | 8.070 | -0.330 | -3.93% | 8.010 | 8.450 | 51066 | 4130.648 | 6.30% |
| 2026-03-10 | 8.080 | 8.400 | 0.440 | 5.53% | 8.080 | 8.880 | 74194 | 6314.643 | 9.15% |
| 2026-03-09 | 7.950 | 7.960 | -0.170 | -2.09% | 7.810 | 8.380 | 48725 | 3891.654 | 6.01% |
| 2026-03-06 | 8.320 | 8.130 | -0.390 | -4.58% | 7.870 | 8.500 | 59687 | 4840.023 | 7.36% |
| 2026-03-05 | 8.600 | 8.520 | -0.440 | -4.91% | 8.370 | 9.280 | 81607 | 7063.466 | 10.06% |
| 2026-03-04 | 8.400 | 8.960 | 0.840 | 10.34% | 8.150 | 9.850 | 104983 | 9473.515 | 12.94% |
| 2026-03-03 | 8.540 | 8.120 | -0.780 | -8.76% | 8.110 | 8.800 | 67406 | 5668.704 | 8.31% |
| 2026-03-02 | 8.390 | 8.900 | -0.220 | -2.41% | 8.010 | 9.590 | 90440 | 7815.235 | 11.15% |
| 2026-02-27 | 9.700 | 9.120 | -0.320 | -3.39% | 8.980 | 9.970 | 90004 | 8407.121 | 11.10% |
| 2026-02-26 | 9.000 | 9.440 | 0.290 | 3.17% | 8.440 | 10.050 | 97571 | 9189.534 | 12.03% |
| 2026-02-25 | 9.990 | 9.150 | 0.000 | 0.00% | 8.710 | 10.850 | 142628 | 13922.238 | 17.59% |
| 2026-02-24 | 7.260 | 9.150 | 2.110 | 29.97% | 7.250 | 9.150 | 114579 | 9610.210 | 14.13% |
| 2026-02-13 | 8.150 | 7.040 | -1.980 | -21.95% | 7.010 | 8.900 | 124386 | 9583.552 | 15.34% |
| 2026-02-12 | 11.000 | 9.020 | -0.980 | -9.80% | 9.000 | 11.650 | 167823 | 17469.713 | 20.69% |
| 2026-02-04 | 8.500 | 10.000 | 1.940 | 24.07% | 8.190 | 10.470 | 180457 | 17645.064 | 22.25% |
| 2026-02-03 | 6.180 | 8.060 | 1.860 | 30.00% | 6.170 | 8.060 | 116085 | 8859.597 | 14.31% |
| 2026-02-02 | 6.500 | 6.200 | -0.900 | -12.68% | 6.010 | 6.800 | 59524 | 3768.765 | 7.34% |
| 2026-01-30 | 9.390 | 7.100 | -2.800 | -28.28% | 6.930 | 9.400 | 92653 | 6955.926 | 11.42% |
| 2026-01-29 | 10.000 | 9.900 | -0.180 | -1.79% | 9.870 | 10.070 | 28149 | 2798.150 | 3.47% |
| 2026-01-28 | 10.000 | 10.080 | -0.120 | -1.18% | 9.950 | 10.240 | 17934 | 1807.237 | 2.21% |
| 2026-01-27 | 10.230 | 10.200 | 0.030 | 0.29% | 10.040 | 10.290 | 13124 | 1333.482 | 1.62% |
| 2026-01-26 | 10.170 | 10.170 | -0.100 | -0.97% | 10.140 | 10.270 | 19203 | 1951.643 | 2.37% |
| 2026-01-23 | 10.230 | 10.270 | 0.020 | 0.20% | 10.190 | 10.330 | 22982 | 2360.560 | 2.83% |
| 2026-01-22 | 10.380 | 10.250 | -0.050 | -0.49% | 10.130 | 10.400 | 19637 | 2003.620 | 2.42% |
| 2026-01-21 | 10.120 | 10.300 | 0.110 | 1.08% | 10.100 | 10.550 | 22090 | 2278.429 | 2.72% |
| 2026-01-20 | 10.270 | 10.190 | 0.010 | 0.10% | 10.100 | 10.270 | 15982 | 1620.424 | 1.97% |
| 2026-01-19 | 10.200 | 10.180 | -0.020 | -0.20% | 10.170 | 10.290 | 15680 | 1599.134 | 1.93% |
| 2026-01-16 | 10.490 | 10.200 | -0.150 | -1.45% | 10.200 | 10.590 | 23164 | 2382.738 | 2.86% |
| 2026-01-15 | 10.570 | 10.350 | -0.240 | -2.27% | 10.310 | 11.000 | 31684 | 3351.300 | 3.91% |
| 2026-01-14 | 10.250 | 10.590 | 0.140 | 1.34% | 10.250 | 10.960 | 47568 | 5052.018 | 5.87% |
| 2026-01-13 | 10.670 | 10.450 | -0.330 | -3.06% | 10.380 | 10.980 | 42517 | 4470.941 | 5.24% |
| 2026-01-12 | 10.200 | 10.780 | 0.630 | 6.21% | 10.100 | 11.150 | 63698 | 6735.685 | 7.85% |
| 2026-01-09 | 10.200 | 10.150 | -0.090 | -0.88% | 10.120 | 10.250 | 28051 | 2848.891 | 3.46% |
| 2026-01-08 | 10.180 | 10.240 | 0.080 | 0.79% | 10.110 | 10.400 | 23204 | 2374.524 | 2.86% |
| 2026-01-07 | 10.190 | 10.160 | -0.010 | -0.10% | 10.130 | 10.200 | 16115 | 1636.868 | 1.99% |
| 2026-01-06 | 10.210 | 10.170 | 0.020 | 0.20% | 10.100 | 10.340 | 20735 | 2109.133 | 2.56% |
| 2026-01-05 | 10.150 | 10.150 | 0.060 | 0.59% | 10.090 | 10.220 | 14007 | 1420.964 | 1.73% |
| 2025-12-31 | 10.090 | 10.090 | -0.030 | -0.30% | 10.030 | 10.350 | 18035 | 1834.131 | 2.22% |
| 2025-12-30 | 10.090 | 10.120 | -0.030 | -0.30% | 10.080 | 10.550 | 19439 | 1999.980 | 2.40% |
| 2025-12-29 | 10.370 | 10.150 | -0.370 | -3.52% | 10.130 | 10.390 | 31439 | 3199.906 | 3.88% |
| 2025-12-26 | 10.500 | 10.520 | -0.250 | -2.32% | 10.500 | 11.080 | 43351 | 4641.658 | 5.35% |
| 2025-12-25 | 10.360 | 10.770 | 0.310 | 2.96% | 10.190 | 11.360 | 59023 | 6405.180 | 7.28% |
| 2025-12-24 | 10.150 | 10.460 | 0.310 | 3.05% | 10.130 | 10.650 | 34469 | 3616.121 | 4.25% |
| 2025-12-23 | 10.500 | 10.150 | -0.340 | -3.24% | 10.140 | 10.500 | 18032 | 1841.817 | 2.22% |
| 2025-12-22 | 10.120 | 10.490 | 0.370 | 3.66% | 10.120 | 10.680 | 27468 | 2879.059 | 3.39% |
| 2025-12-19 | 10.200 | 10.120 | -0.080 | -0.78% | 10.100 | 10.290 | 16629 | 1685.278 | 2.05% |
| 2025-12-18 | 10.160 | 10.200 | 0.010 | 0.10% | 10.090 | 10.480 | 12492 | 1284.164 | 1.54% |
| 2025-12-17 | 10.550 | 10.190 | -0.260 | -2.49% | 10.080 | 10.550 | 24292 | 2480.325 | 3.00% |
| 2025-12-16 | 10.600 | 10.450 | -0.050 | -0.48% | 10.450 | 10.730 | 17427 | 1838.424 | 2.15% |
| 2025-12-15 | 10.560 | 10.500 | -0.070 | -0.66% | 10.480 | 10.690 | 17556 | 1853.949 | 2.16% |
| 2025-12-12 | 10.780 | 10.570 | -0.270 | -2.49% | 10.570 | 10.990 | 30407 | 3248.890 | 3.75% |
| 2025-12-11 | 10.530 | 10.840 | 0.200 | 1.88% | 10.530 | 11.270 | 46024 | 5044.121 | 5.67% |
| 2025-12-10 | 10.890 | 10.640 | -0.230 | -2.12% | 10.580 | 10.930 | 19423 | 2071.522 | 2.39% |
| 2025-12-09 | 10.750 | 10.870 | 0.120 | 1.12% | 10.550 | 10.980 | 27798 | 2984.664 | 3.43% |
| 2025-12-08 | 10.500 | 10.750 | 0.050 | 0.47% | 10.500 | 10.950 | 22740 | 2445.195 | 2.80% |
| 2025-12-05 | 10.690 | 10.700 | 0.040 | 0.38% | 10.500 | 10.780 | 20758 | 2202.374 | 2.56% |
| 2025-12-04 | 11.200 | 10.660 | -0.570 | -5.08% | 10.640 | 11.200 | 36487 | 3936.447 | 4.50% |
920305(920305)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。
