| 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 | 20.020 | 20.220 | 0.200 | 1.00% | 20.020 | 20.340 | 2801 | 564.595 | 0.63% |
| 2026-04-13 | 20.120 | 20.020 | -0.280 | -1.38% | 19.930 | 20.480 | 3559 | 715.416 | 0.80% |
| 2026-04-10 | 20.300 | 20.300 | 0.120 | 0.59% | 20.070 | 20.620 | 4888 | 999.086 | 1.10% |
| 2026-04-09 | 20.510 | 20.180 | -0.490 | -2.37% | 20.040 | 20.550 | 4394 | 890.555 | 0.99% |
| 2026-04-08 | 19.950 | 20.670 | 1.040 | 5.30% | 19.950 | 20.800 | 6600 | 1345.255 | 1.48% |
| 2026-04-07 | 19.530 | 19.630 | 0.130 | 0.67% | 19.470 | 19.900 | 3023 | 594.908 | 0.68% |
| 2026-04-03 | 19.790 | 19.500 | -0.310 | -1.56% | 19.200 | 19.960 | 4546 | 886.695 | 1.02% |
| 2026-04-02 | 19.970 | 19.810 | -0.020 | -0.10% | 19.730 | 20.380 | 5536 | 1109.347 | 1.24% |
| 2026-04-01 | 19.650 | 19.830 | 0.410 | 2.11% | 19.650 | 19.990 | 4209 | 836.221 | 0.94% |
| 2026-03-31 | 19.750 | 19.420 | -0.150 | -0.77% | 19.400 | 19.970 | 5047 | 994.406 | 1.13% |
| 2026-03-30 | 19.710 | 19.570 | -0.430 | -2.15% | 19.390 | 19.860 | 3965 | 776.456 | 0.89% |
| 2026-03-27 | 19.700 | 20.000 | 0.200 | 1.01% | 19.610 | 20.080 | 3065 | 610.415 | 0.69% |
| 2026-03-26 | 20.210 | 19.800 | -0.460 | -2.27% | 19.700 | 20.530 | 4449 | 895.636 | 1.00% |
| 2026-03-25 | 20.020 | 20.260 | 0.360 | 1.81% | 20.010 | 20.470 | 4229 | 856.747 | 0.95% |
| 2026-03-24 | 20.000 | 19.900 | 0.380 | 1.95% | 19.610 | 20.280 | 4380 | 872.192 | 0.98% |
| 2026-03-23 | 20.500 | 19.520 | -1.350 | -6.47% | 19.500 | 20.570 | 7837 | 1570.254 | 1.76% |
| 2026-03-20 | 21.190 | 20.870 | -0.440 | -2.06% | 20.810 | 21.600 | 6256 | 1326.927 | 1.40% |
| 2026-03-19 | 22.000 | 21.310 | -0.950 | -4.27% | 21.110 | 22.220 | 6410 | 1377.161 | 1.44% |
| 2026-03-18 | 22.240 | 22.260 | -0.010 | -0.04% | 21.810 | 22.490 | 5284 | 1167.193 | 1.18% |
| 2026-03-17 | 22.720 | 22.270 | -0.430 | -1.89% | 22.100 | 22.940 | 5445 | 1223.442 | 1.22% |
| 2026-03-16 | 23.210 | 22.700 | -0.100 | -0.44% | 22.510 | 23.210 | 4354 | 991.308 | 0.98% |
| 2026-03-13 | 23.090 | 22.800 | -0.290 | -1.26% | 22.760 | 23.350 | 5923 | 1366.334 | 1.33% |
| 2026-03-12 | 23.670 | 23.090 | -0.700 | -2.94% | 23.060 | 23.930 | 5556 | 1298.583 | 1.25% |
| 2026-03-11 | 23.420 | 23.790 | 0.290 | 1.23% | 23.420 | 23.900 | 5239 | 1245.822 | 1.17% |
| 2026-03-10 | 23.410 | 23.500 | 0.320 | 1.38% | 23.200 | 23.720 | 3621 | 852.260 | 0.81% |
| 2026-03-09 | 23.600 | 23.180 | -0.430 | -1.82% | 22.860 | 23.600 | 4351 | 1007.998 | 0.98% |
| 2026-03-06 | 23.350 | 23.610 | 0.360 | 1.55% | 23.300 | 23.800 | 5524 | 1303.504 | 1.24% |
| 2026-03-05 | 23.080 | 23.250 | 0.350 | 1.53% | 23.080 | 23.500 | 4946 | 1153.072 | 1.11% |
| 2026-03-04 | 23.310 | 22.900 | -0.410 | -1.76% | 22.550 | 23.640 | 8354 | 1919.991 | 1.87% |
| 2026-03-03 | 23.680 | 23.310 | -0.290 | -1.23% | 23.310 | 24.070 | 6409 | 1519.608 | 1.44% |
| 2026-03-02 | 24.110 | 23.600 | -0.700 | -2.88% | 23.560 | 24.200 | 7751 | 1845.598 | 1.74% |
| 2026-02-27 | 24.430 | 24.300 | -0.060 | -0.25% | 24.150 | 24.430 | 4383 | 1062.265 | 0.98% |
| 2026-02-26 | 24.460 | 24.360 | -0.100 | -0.41% | 24.230 | 24.490 | 4692 | 1143.766 | 1.05% |
| 2026-02-25 | 24.400 | 24.460 | 0.150 | 0.62% | 24.240 | 24.500 | 2942 | 717.835 | 0.66% |
| 2026-02-24 | 24.690 | 24.310 | -0.090 | -0.37% | 24.280 | 24.700 | 3942 | 962.719 | 0.88% |
| 2026-02-13 | 24.300 | 24.400 | 0.270 | 1.12% | 24.110 | 24.480 | 4441 | 1081.000 | 1.00% |
| 2026-02-12 | 24.180 | 24.130 | -0.060 | -0.25% | 24.000 | 24.400 | 3893 | 943.456 | 0.87% |
| 2026-02-11 | 24.500 | 24.190 | -0.090 | -0.37% | 24.150 | 24.530 | 3227 | 784.741 | 0.72% |
| 2026-02-10 | 24.540 | 24.280 | -0.190 | -0.78% | 24.260 | 24.600 | 3921 | 956.727 | 0.88% |
| 2026-02-09 | 24.320 | 24.470 | 0.290 | 1.20% | 24.320 | 24.540 | 4275 | 1044.953 | 0.96% |
| 2026-02-06 | 24.000 | 24.180 | 0.030 | 0.12% | 23.990 | 24.590 | 4391 | 1067.016 | 0.98% |
| 2026-02-05 | 24.430 | 24.150 | -0.170 | -0.70% | 24.140 | 24.430 | 4342 | 1052.362 | 0.97% |
| 2026-02-04 | 24.680 | 24.320 | -0.360 | -1.46% | 24.280 | 24.680 | 6470 | 1577.871 | 1.45% |
| 2026-02-03 | 24.290 | 24.680 | 0.460 | 1.90% | 24.250 | 24.730 | 5305 | 1297.702 | 1.19% |
| 2026-02-02 | 24.640 | 24.220 | -0.400 | -1.62% | 24.120 | 24.750 | 6651 | 1620.901 | 1.49% |
| 2026-01-30 | 24.790 | 24.620 | -0.150 | -0.61% | 24.450 | 24.960 | 6003 | 1481.648 | 1.35% |
| 2026-01-29 | 25.300 | 24.770 | -0.540 | -2.13% | 24.750 | 25.410 | 10867 | 2722.471 | 2.44% |
| 2026-01-28 | 25.560 | 25.310 | -0.250 | -0.98% | 25.110 | 25.780 | 6984 | 1771.943 | 1.57% |
| 2026-01-27 | 25.940 | 25.560 | -0.340 | -1.31% | 25.030 | 25.940 | 10145 | 2570.962 | 2.27% |
| 2026-01-26 | 26.800 | 25.900 | -0.620 | -2.34% | 25.640 | 26.850 | 12797 | 3338.889 | 2.87% |
| 2026-01-23 | 26.150 | 26.520 | 0.210 | 0.80% | 26.140 | 26.550 | 12268 | 3244.829 | 2.75% |
| 2026-01-22 | 26.420 | 26.310 | -0.030 | -0.11% | 26.110 | 26.450 | 7310 | 1917.262 | 1.64% |
| 2026-01-21 | 25.960 | 26.340 | 0.420 | 1.62% | 25.660 | 26.350 | 7228 | 1892.923 | 1.62% |
| 2026-01-20 | 26.470 | 25.920 | -0.380 | -1.44% | 25.670 | 26.470 | 10626 | 2752.125 | 2.38% |
| 2026-01-19 | 26.380 | 26.300 | 0.050 | 0.19% | 26.030 | 26.380 | 9383 | 2459.622 | 2.10% |
| 2026-01-16 | 26.610 | 26.250 | -0.100 | -0.38% | 26.140 | 26.700 | 13464 | 3545.694 | 3.02% |
| 2026-01-15 | 26.910 | 26.350 | -1.010 | -3.69% | 26.270 | 27.250 | 23141 | 6168.157 | 5.19% |
| 2026-01-14 | 25.740 | 27.360 | 1.430 | 5.51% | 25.680 | 27.360 | 42517 | 11377.240 | 9.53% |
| 2026-01-13 | 26.880 | 25.930 | -0.880 | -3.28% | 25.710 | 27.670 | 29887 | 7966.877 | 6.70% |
| 2026-01-12 | 25.990 | 26.810 | 1.090 | 4.24% | 25.610 | 27.240 | 31691 | 8400.319 | 7.11% |
| 2026-01-09 | 25.540 | 25.720 | 0.230 | 0.90% | 25.330 | 25.860 | 14361 | 3685.774 | 3.22% |
| 2026-01-08 | 25.360 | 25.490 | 0.100 | 0.39% | 25.120 | 25.570 | 10528 | 2671.571 | 2.36% |
| 2026-01-07 | 25.750 | 25.390 | -0.300 | -1.17% | 25.210 | 25.990 | 12079 | 3096.020 | 2.71% |
| 2026-01-06 | 25.130 | 25.690 | 0.500 | 1.98% | 25.130 | 25.760 | 12209 | 3115.565 | 2.74% |
| 2026-01-05 | 25.150 | 25.190 | 0.170 | 0.68% | 25.000 | 25.280 | 8371 | 2107.193 | 1.88% |
| 2025-12-31 | 25.210 | 25.020 | -0.250 | -0.99% | 24.880 | 25.300 | 10011 | 2505.917 | 2.24% |
| 2025-12-30 | 24.600 | 25.270 | 0.630 | 2.56% | 24.260 | 25.450 | 12518 | 3133.510 | 2.81% |
| 2025-12-29 | 25.150 | 24.640 | -0.280 | -1.12% | 24.560 | 25.190 | 7356 | 1824.460 | 1.65% |
| 2025-12-26 | 25.550 | 24.920 | -0.390 | -1.54% | 24.900 | 25.550 | 8056 | 2023.905 | 1.81% |
| 2025-12-25 | 25.030 | 25.310 | 0.160 | 0.64% | 24.980 | 25.510 | 7755 | 1959.786 | 1.74% |
| 2025-12-24 | 24.990 | 25.150 | 0.240 | 0.96% | 24.700 | 25.250 | 7238 | 1807.762 | 1.62% |
| 2025-12-23 | 25.600 | 24.910 | -0.760 | -2.96% | 24.840 | 25.600 | 13217 | 3320.449 | 2.96% |
| 2025-12-22 | 25.680 | 25.670 | 0.170 | 0.67% | 25.550 | 25.910 | 10634 | 2732.771 | 2.38% |
| 2025-12-19 | 25.690 | 25.500 | 0.070 | 0.28% | 25.350 | 26.150 | 10576 | 2722.496 | 2.37% |
| 2025-12-18 | 25.530 | 25.430 | -0.270 | -1.05% | 25.360 | 25.900 | 12178 | 3111.861 | 2.73% |
| 2025-12-17 | 25.980 | 25.700 | -0.630 | -2.39% | 25.350 | 26.250 | 24217 | 6238.605 | 5.43% |
| 2025-12-16 | 25.280 | 26.330 | 1.430 | 5.74% | 24.900 | 26.600 | 35341 | 9205.872 | 7.92% |
| 2025-12-15 | 24.800 | 24.900 | -0.190 | -0.76% | 24.650 | 25.140 | 9040 | 2251.119 | 2.03% |
| 2025-12-12 | 24.600 | 25.090 | 0.390 | 1.58% | 24.170 | 25.450 | 21270 | 5276.648 | 4.77% |
| 2025-12-11 | 24.300 | 24.700 | 0.540 | 2.24% | 23.920 | 25.480 | 21827 | 5430.917 | 4.89% |
920346(920346)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。
