| 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 | 21.430 | 21.640 | 0.240 | 1.12% | 21.400 | 22.170 | 10157 | 2197.867 | 0.89% |
| 2026-04-13 | 21.550 | 21.400 | -0.350 | -1.61% | 21.380 | 22.390 | 12459 | 2709.643 | 1.10% |
| 2026-04-10 | 21.010 | 21.750 | 0.760 | 3.62% | 20.680 | 22.500 | 18159 | 3930.262 | 1.60% |
| 2026-04-09 | 20.470 | 20.990 | 0.330 | 1.60% | 20.430 | 22.330 | 16412 | 3508.228 | 1.44% |
| 2026-04-08 | 20.300 | 20.660 | 0.560 | 2.79% | 20.230 | 20.910 | 10029 | 2054.805 | 0.88% |
| 2026-04-07 | 20.390 | 20.100 | -0.360 | -1.76% | 20.090 | 20.740 | 9026 | 1834.591 | 0.79% |
| 2026-04-03 | 20.580 | 20.460 | -1.240 | -5.71% | 20.420 | 21.700 | 16406 | 3410.172 | 1.44% |
| 2026-04-02 | 20.690 | 21.700 | 1.050 | 5.08% | 20.390 | 22.500 | 26052 | 5652.070 | 2.29% |
| 2026-04-01 | 19.690 | 20.650 | 1.360 | 7.05% | 19.490 | 20.870 | 14080 | 2859.542 | 1.24% |
| 2026-03-31 | 19.870 | 19.290 | -0.420 | -2.13% | 19.260 | 20.100 | 3477 | 686.751 | 0.31% |
| 2026-03-30 | 19.740 | 19.710 | -0.200 | -1.00% | 19.600 | 20.090 | 4273 | 846.385 | 0.38% |
| 2026-03-27 | 19.100 | 19.910 | 0.570 | 2.95% | 18.960 | 19.980 | 4385 | 860.893 | 0.39% |
| 2026-03-26 | 19.650 | 19.340 | -0.250 | -1.28% | 19.230 | 20.220 | 5027 | 995.157 | 0.44% |
| 2026-03-25 | 19.700 | 19.590 | -0.140 | -0.71% | 19.500 | 20.010 | 4225 | 834.703 | 0.37% |
| 2026-03-24 | 19.030 | 19.730 | 1.020 | 5.45% | 19.030 | 19.760 | 8457 | 1645.619 | 0.74% |
| 2026-03-23 | 20.260 | 18.710 | -1.720 | -8.42% | 18.020 | 20.260 | 8408 | 1626.814 | 0.74% |
| 2026-03-20 | 21.070 | 20.430 | -0.640 | -3.04% | 20.430 | 21.320 | 3657 | 762.294 | 0.32% |
| 2026-03-19 | 21.760 | 21.070 | -0.800 | -3.66% | 21.010 | 21.960 | 5703 | 1212.061 | 0.50% |
| 2026-03-18 | 21.970 | 21.870 | 0.010 | 0.05% | 21.600 | 22.070 | 7786 | 1437.735 | 0.68% |
| 2026-03-17 | 22.260 | 21.860 | -0.390 | -1.75% | 21.750 | 22.500 | 5550 | 1232.950 | 0.49% |
| 2026-03-16 | 22.220 | 22.250 | 0.040 | 0.18% | 22.110 | 22.500 | 11750 | 2084.157 | 1.03% |
| 2026-03-13 | 22.470 | 22.210 | -0.190 | -0.85% | 22.200 | 22.780 | 4435 | 997.021 | 0.39% |
| 2026-03-12 | 22.940 | 22.400 | -0.650 | -2.82% | 22.400 | 23.190 | 5707 | 1298.154 | 0.50% |
| 2026-03-11 | 23.390 | 23.050 | -0.360 | -1.54% | 23.010 | 23.390 | 5636 | 1304.716 | 0.50% |
| 2026-03-10 | 22.890 | 23.410 | 0.570 | 2.50% | 22.750 | 23.450 | 10206 | 2367.540 | 0.90% |
| 2026-03-09 | 22.360 | 22.840 | -0.110 | -0.48% | 22.210 | 23.410 | 10725 | 2455.734 | 0.94% |
| 2026-03-06 | 21.980 | 22.950 | 1.000 | 4.56% | 21.740 | 23.600 | 18088 | 4187.490 | 1.59% |
| 2026-03-05 | 22.000 | 21.950 | 0.120 | 0.55% | 21.680 | 22.250 | 5083 | 1111.908 | 0.45% |
| 2026-03-04 | 21.650 | 21.830 | 0.080 | 0.37% | 21.640 | 22.000 | 9353 | 1698.380 | 0.82% |
| 2026-03-03 | 22.770 | 21.750 | -0.870 | -3.85% | 21.700 | 22.980 | 11896 | 2659.868 | 1.05% |
| 2026-03-02 | 23.350 | 22.620 | -0.970 | -4.11% | 22.550 | 23.350 | 10087 | 2296.505 | 0.89% |
| 2026-02-27 | 23.680 | 23.590 | -0.180 | -0.76% | 23.540 | 23.850 | 7557 | 1624.212 | 0.66% |
| 2026-02-26 | 23.850 | 23.770 | -0.120 | -0.50% | 23.580 | 24.020 | 3841 | 911.350 | 0.34% |
| 2026-02-25 | 23.490 | 23.890 | 0.290 | 1.23% | 23.490 | 24.170 | 5584 | 1336.296 | 0.49% |
| 2026-02-24 | 23.480 | 23.600 | 0.240 | 1.03% | 23.270 | 23.750 | 4531 | 1065.823 | 0.40% |
| 2026-02-13 | 23.300 | 23.360 | 0.060 | 0.26% | 23.280 | 23.590 | 3751 | 879.414 | 0.33% |
| 2026-02-12 | 23.810 | 23.300 | -0.410 | -1.73% | 23.220 | 23.810 | 7867 | 1840.703 | 0.69% |
| 2026-02-11 | 24.040 | 23.710 | -0.260 | -1.08% | 23.680 | 24.040 | 4418 | 1052.554 | 0.39% |
| 2026-02-10 | 23.930 | 23.970 | 0.080 | 0.33% | 23.860 | 24.270 | 6130 | 1476.321 | 0.54% |
| 2026-02-09 | 23.700 | 23.890 | 0.160 | 0.67% | 23.650 | 24.040 | 7716 | 1843.236 | 0.68% |
| 2026-02-06 | 23.870 | 23.730 | 0.060 | 0.25% | 23.600 | 24.380 | 7331 | 1763.651 | 0.64% |
| 2026-02-05 | 23.670 | 23.670 | -0.220 | -0.92% | 23.560 | 24.320 | 6826 | 1630.126 | 0.60% |
| 2026-02-04 | 23.800 | 23.890 | 0.090 | 0.38% | 23.570 | 24.370 | 7696 | 1852.791 | 0.68% |
| 2026-02-03 | 23.570 | 23.800 | 0.410 | 1.75% | 23.310 | 23.900 | 6209 | 1467.773 | 0.55% |
| 2026-02-02 | 23.370 | 23.390 | -0.190 | -0.81% | 23.170 | 23.650 | 6343 | 1482.354 | 0.56% |
| 2026-01-30 | 23.660 | 23.580 | -0.300 | -1.26% | 23.580 | 24.170 | 9755 | 2314.644 | 0.86% |
| 2026-01-29 | 24.190 | 23.880 | -0.490 | -2.01% | 23.800 | 24.390 | 10529 | 2532.383 | 0.93% |
| 2026-01-28 | 25.140 | 24.370 | -1.000 | -3.94% | 24.370 | 25.350 | 19168 | 4747.756 | 1.69% |
| 2026-01-27 | 26.600 | 25.370 | -1.770 | -6.52% | 24.780 | 26.600 | 32218 | 8185.408 | 2.84% |
| 2026-01-26 | 26.000 | 27.140 | 1.310 | 5.07% | 25.700 | 28.000 | 44579 | 12058.771 | 3.93% |
| 2026-01-23 | 25.240 | 25.830 | 0.760 | 3.03% | 25.040 | 25.950 | 12246 | 3135.337 | 1.08% |
| 2026-01-22 | 25.160 | 25.070 | -0.160 | -0.63% | 25.000 | 25.390 | 8939 | 2250.841 | 0.79% |
| 2026-01-21 | 25.130 | 25.230 | -0.010 | -0.04% | 25.000 | 25.520 | 7655 | 1934.693 | 0.68% |
| 2026-01-20 | 25.880 | 25.240 | -0.710 | -2.74% | 25.200 | 26.170 | 12855 | 3275.691 | 1.13% |
| 2026-01-19 | 25.540 | 25.950 | 0.130 | 0.50% | 25.510 | 26.240 | 10826 | 2799.957 | 0.95% |
| 2026-01-16 | 26.500 | 25.820 | -0.660 | -2.49% | 25.740 | 26.810 | 16036 | 4187.563 | 1.41% |
| 2026-01-15 | 27.330 | 26.480 | -1.120 | -4.06% | 26.400 | 27.500 | 19737 | 5296.927 | 1.74% |
| 2026-01-14 | 27.500 | 27.600 | -0.850 | -2.99% | 27.000 | 28.300 | 44600 | 12314.670 | 3.93% |
| 2026-01-13 | 25.700 | 28.450 | 2.920 | 11.44% | 25.700 | 29.870 | 68588 | 19396.850 | 6.05% |
| 2026-01-12 | 25.160 | 25.530 | 0.230 | 0.91% | 25.130 | 25.690 | 22279 | 5662.902 | 1.96% |
| 2026-01-09 | 24.260 | 25.300 | 0.960 | 3.94% | 24.260 | 25.730 | 24174 | 6056.344 | 2.13% |
| 2026-01-08 | 24.180 | 24.340 | 0.010 | 0.04% | 24.140 | 24.600 | 9398 | 2293.874 | 0.83% |
| 2026-01-07 | 24.700 | 24.330 | -0.120 | -0.49% | 24.240 | 24.700 | 9878 | 2415.631 | 0.87% |
| 2026-01-06 | 24.370 | 24.450 | 0.080 | 0.33% | 24.130 | 24.570 | 11245 | 2738.685 | 0.99% |
| 2026-01-05 | 23.500 | 24.370 | 0.920 | 3.92% | 23.500 | 24.530 | 12966 | 3129.793 | 1.14% |
| 2025-12-31 | 23.340 | 23.450 | 0.070 | 0.30% | 23.300 | 23.590 | 2373 | 555.786 | 0.21% |
| 2025-12-30 | 23.580 | 23.380 | -0.260 | -1.10% | 23.300 | 23.760 | 5933 | 1395.983 | 0.52% |
| 2025-12-29 | 23.890 | 23.640 | -0.320 | -1.34% | 23.500 | 23.890 | 5838 | 1380.519 | 0.51% |
| 2025-12-26 | 23.700 | 23.960 | 0.160 | 0.67% | 23.690 | 24.180 | 7409 | 1774.422 | 0.65% |
| 2025-12-25 | 23.670 | 23.800 | 0.170 | 0.72% | 23.470 | 23.950 | 6617 | 1569.311 | 0.58% |
| 2025-12-24 | 24.040 | 23.630 | -0.210 | -0.88% | 23.480 | 24.080 | 7256 | 1717.318 | 0.64% |
| 2025-12-23 | 24.300 | 23.840 | -0.570 | -2.34% | 23.770 | 24.460 | 11016 | 2654.729 | 0.97% |
| 2025-12-22 | 24.620 | 24.410 | -0.090 | -0.37% | 24.200 | 24.750 | 8123 | 1978.301 | 0.72% |
| 2025-12-19 | 24.430 | 24.500 | 0.240 | 0.99% | 24.040 | 24.660 | 9011 | 2193.471 | 0.79% |
| 2025-12-18 | 24.400 | 24.260 | -0.100 | -0.41% | 24.030 | 24.530 | 7414 | 1805.327 | 0.65% |
| 2025-12-17 | 24.070 | 24.360 | 0.110 | 0.45% | 24.070 | 24.680 | 9173 | 2239.727 | 0.81% |
| 2025-12-16 | 23.970 | 24.250 | 0.270 | 1.13% | 23.900 | 24.580 | 10982 | 2666.665 | 0.97% |
| 2025-12-15 | 23.930 | 23.980 | -0.020 | -0.08% | 23.550 | 24.400 | 8518 | 2047.174 | 0.75% |
| 2025-12-12 | 24.070 | 24.000 | -0.150 | -0.62% | 23.570 | 24.520 | 12536 | 3017.600 | 1.11% |
| 2025-12-11 | 23.520 | 24.150 | 0.850 | 3.65% | 23.250 | 24.550 | 16379 | 3930.131 | 1.44% |
920344(920344)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。
