| 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 | 13.590 | 17.190 | -1.170 | -6.37% | 13.590 | 18.360 | 30879 | 5321.952 | 7.75% |
| 2026-04-10 | 18.220 | 18.360 | 0.110 | 0.60% | 18.220 | 18.500 | 12161 | 2231.764 | 3.05% |
| 2026-04-09 | 18.000 | 18.250 | -0.500 | -2.67% | 18.000 | 18.700 | 16264 | 2969.550 | 4.08% |
| 2026-04-08 | 18.350 | 18.750 | 0.980 | 5.51% | 17.540 | 18.760 | 22330 | 4102.324 | 5.60% |
| 2026-04-07 | 17.540 | 17.770 | 0.420 | 2.42% | 17.320 | 18.050 | 15401 | 2731.867 | 3.87% |
| 2026-04-03 | 18.410 | 17.350 | -0.880 | -4.83% | 17.200 | 18.550 | 20999 | 3722.394 | 5.27% |
| 2026-04-02 | 18.050 | 18.230 | 0.120 | 0.66% | 17.800 | 18.890 | 20400 | 3759.728 | 5.12% |
| 2026-04-01 | 17.980 | 18.110 | 0.380 | 2.14% | 17.750 | 18.380 | 13263 | 2397.615 | 3.33% |
| 2026-03-31 | 18.280 | 17.730 | -0.350 | -1.94% | 17.690 | 18.360 | 14040 | 2537.276 | 3.52% |
| 2026-03-30 | 18.490 | 18.080 | -0.430 | -2.32% | 18.000 | 18.490 | 13813 | 2508.123 | 3.47% |
| 2026-03-27 | 19.200 | 18.510 | -0.200 | -1.07% | 18.300 | 19.220 | 17436 | 3242.297 | 4.38% |
| 2026-03-26 | 18.590 | 18.710 | 0.040 | 0.21% | 18.520 | 19.300 | 18619 | 3515.567 | 4.67% |
| 2026-03-25 | 19.310 | 18.670 | -0.350 | -1.84% | 18.530 | 19.340 | 22473 | 4226.978 | 5.64% |
| 2026-03-24 | 18.890 | 19.020 | 1.030 | 5.73% | 18.300 | 19.900 | 30004 | 5747.997 | 7.53% |
| 2026-03-23 | 19.490 | 17.990 | -1.660 | -8.45% | 17.470 | 19.490 | 28535 | 5309.669 | 7.16% |
| 2026-03-20 | 20.480 | 19.650 | -0.990 | -4.80% | 19.500 | 20.750 | 23867 | 4816.904 | 5.99% |
| 2026-03-19 | 21.500 | 20.640 | -0.660 | -3.10% | 20.600 | 21.800 | 22943 | 4845.313 | 5.76% |
| 2026-03-18 | 21.310 | 21.300 | -0.090 | -0.42% | 20.950 | 21.980 | 22198 | 4746.458 | 5.57% |
| 2026-03-17 | 22.000 | 21.390 | -0.800 | -3.61% | 21.100 | 22.690 | 30080 | 6532.145 | 7.55% |
| 2026-03-16 | 21.460 | 22.190 | 0.950 | 4.47% | 21.060 | 23.580 | 39546 | 8771.914 | 9.93% |
| 2026-03-13 | 22.190 | 21.240 | -0.720 | -3.28% | 21.150 | 22.480 | 26890 | 5842.644 | 6.78% |
| 2026-03-12 | 23.270 | 21.960 | -0.640 | -2.83% | 21.770 | 23.330 | 29838 | 6692.521 | 7.52% |
| 2026-03-11 | 22.610 | 22.600 | 0.210 | 0.94% | 22.180 | 22.980 | 28763 | 6486.070 | 7.25% |
| 2026-03-10 | 21.780 | 22.390 | -0.110 | -0.49% | 21.260 | 22.980 | 39964 | 8864.067 | 10.08% |
| 2026-03-09 | 24.480 | 22.500 | -0.580 | -2.51% | 22.380 | 24.890 | 51408 | 12071.762 | 12.96% |
| 2026-03-06 | 23.670 | 23.080 | -1.060 | -4.39% | 23.010 | 23.980 | 45622 | 10624.469 | 11.50% |
| 2026-03-05 | 24.070 | 24.140 | -1.020 | -4.05% | 23.600 | 26.150 | 70612 | 17246.438 | 17.80% |
| 2026-03-04 | 27.900 | 25.160 | -6.780 | -21.23% | 22.500 | 28.400 | 79610 | 20544.332 | 20.07% |
| 2026-03-03 | 25.540 | 31.940 | 6.690 | 26.50% | 24.350 | 32.410 | 139401 | 40089.102 | 35.14% |
| 2026-03-02 | 23.500 | 25.250 | 3.350 | 15.30% | 22.600 | 25.720 | 88772 | 21446.369 | 22.38% |
| 2026-02-27 | 21.550 | 21.900 | 0.220 | 1.01% | 21.500 | 22.140 | 14214 | 3105.763 | 3.58% |
| 2026-02-26 | 22.240 | 21.680 | -0.120 | -0.55% | 21.620 | 22.800 | 16522 | 3625.272 | 4.17% |
| 2026-02-25 | 21.450 | 21.800 | 0.600 | 2.83% | 21.040 | 22.950 | 29796 | 6624.609 | 7.51% |
| 2026-02-24 | 21.040 | 21.200 | 0.510 | 2.46% | 20.880 | 21.500 | 11218 | 2386.229 | 2.83% |
| 2026-02-13 | 21.070 | 20.690 | -0.230 | -1.10% | 20.660 | 21.080 | 6265 | 1303.550 | 1.58% |
| 2026-02-12 | 21.040 | 20.920 | -0.150 | -0.71% | 20.920 | 21.280 | 7335 | 1543.940 | 1.85% |
| 2026-02-11 | 21.120 | 21.070 | -0.130 | -0.61% | 21.030 | 21.360 | 4265 | 899.656 | 1.08% |
| 2026-02-10 | 21.400 | 21.200 | -0.200 | -0.93% | 21.170 | 21.470 | 6389 | 1359.694 | 1.61% |
| 2026-02-09 | 21.490 | 21.400 | 0.110 | 0.52% | 21.350 | 21.550 | 4906 | 1050.391 | 1.24% |
| 2026-02-06 | 21.370 | 21.290 | 0.040 | 0.19% | 21.100 | 21.590 | 7514 | 1604.999 | 1.89% |
| 2026-02-05 | 21.670 | 21.250 | -0.360 | -1.67% | 21.210 | 21.690 | 7941 | 1699.428 | 2.00% |
| 2026-02-04 | 22.090 | 21.610 | -0.480 | -2.17% | 21.500 | 22.160 | 10434 | 2274.901 | 2.63% |
| 2026-02-03 | 21.740 | 22.090 | 0.350 | 1.61% | 21.020 | 22.140 | 15735 | 3403.506 | 3.97% |
| 2026-02-02 | 23.000 | 21.740 | -1.600 | -6.86% | 21.720 | 23.000 | 21743 | 4820.340 | 5.48% |
| 2026-01-30 | 23.100 | 23.340 | 0.360 | 1.57% | 22.900 | 23.970 | 27224 | 6404.620 | 6.86% |
| 2026-01-29 | 23.140 | 22.980 | 0.050 | 0.22% | 22.750 | 23.620 | 23697 | 5493.113 | 5.97% |
| 2026-01-28 | 22.680 | 22.930 | 0.420 | 1.87% | 22.420 | 23.170 | 16575 | 3797.860 | 4.18% |
| 2026-01-27 | 22.600 | 22.510 | -0.220 | -0.97% | 22.330 | 22.930 | 11659 | 2634.228 | 2.94% |
| 2026-01-26 | 23.250 | 22.730 | -0.260 | -1.13% | 22.600 | 23.260 | 18327 | 4180.656 | 4.62% |
| 2026-01-23 | 23.310 | 22.990 | -0.390 | -1.67% | 22.890 | 23.320 | 26127 | 6035.128 | 6.59% |
| 2026-01-22 | 23.400 | 23.380 | 0.010 | 0.04% | 23.230 | 23.620 | 9774 | 2288.763 | 2.46% |
| 2026-01-21 | 23.590 | 23.370 | -0.330 | -1.39% | 23.310 | 23.700 | 11597 | 2720.180 | 2.92% |
| 2026-01-20 | 23.370 | 23.700 | 0.400 | 1.72% | 23.100 | 24.590 | 19539 | 4639.444 | 4.93% |
| 2026-01-19 | 23.450 | 23.300 | -0.150 | -0.64% | 22.800 | 23.740 | 15242 | 3550.905 | 3.84% |
| 2026-01-16 | 23.790 | 23.450 | -0.500 | -2.09% | 23.340 | 24.080 | 15395 | 3624.323 | 3.88% |
| 2026-01-15 | 23.800 | 23.950 | 0.000 | 0.00% | 23.800 | 24.800 | 22541 | 5470.480 | 5.68% |
| 2026-01-14 | 23.500 | 23.950 | 0.240 | 1.01% | 23.470 | 24.150 | 24170 | 5741.129 | 6.09% |
| 2026-01-13 | 23.810 | 23.710 | 0.310 | 1.32% | 23.400 | 24.900 | 34036 | 8226.543 | 8.58% |
| 2026-01-12 | 23.200 | 23.400 | 0.520 | 2.27% | 22.910 | 23.500 | 19989 | 4644.379 | 5.04% |
| 2026-01-09 | 23.050 | 22.880 | -0.020 | -0.09% | 22.780 | 23.230 | 11470 | 2633.543 | 2.89% |
| 2026-01-08 | 22.810 | 22.900 | 0.090 | 0.39% | 22.540 | 22.950 | 13205 | 3009.466 | 3.33% |
| 2026-01-07 | 23.730 | 22.810 | -0.040 | -0.18% | 22.770 | 23.730 | 19535 | 4505.251 | 4.93% |
| 2026-01-06 | 22.840 | 22.850 | -0.100 | -0.44% | 22.640 | 23.070 | 19040 | 4341.694 | 5.40% |
| 2026-01-05 | 23.000 | 22.950 | -0.280 | -1.21% | 22.460 | 23.560 | 24439 | 5567.491 | 6.93% |
| 2025-12-31 | 22.590 | 23.230 | 1.110 | 5.02% | 22.060 | 23.520 | 34303 | 7918.818 | 9.73% |
| 2025-12-30 | 22.110 | 22.120 | -0.040 | -0.18% | 22.000 | 22.330 | 5878 | 1302.246 | 1.67% |
| 2025-12-29 | 22.560 | 22.160 | -0.410 | -1.82% | 22.110 | 22.600 | 9692 | 2157.351 | 2.75% |
| 2025-12-26 | 22.760 | 22.570 | -0.380 | -1.66% | 22.550 | 22.940 | 17227 | 3918.158 | 4.89% |
| 2025-12-25 | 23.850 | 22.950 | 0.090 | 0.39% | 22.920 | 23.850 | 20487 | 4798.183 | 5.81% |
| 2025-12-24 | 23.160 | 22.860 | -0.340 | -1.47% | 22.830 | 23.180 | 16488 | 3780.772 | 4.68% |
| 2025-12-23 | 24.000 | 23.200 | -1.240 | -5.07% | 23.110 | 24.030 | 26288 | 6184.449 | 7.46% |
| 2025-12-22 | 23.580 | 24.440 | 1.030 | 4.40% | 23.030 | 24.950 | 32772 | 7866.337 | 9.29% |
| 2025-12-19 | 23.020 | 23.410 | 0.560 | 2.45% | 22.710 | 23.530 | 16278 | 3779.003 | 4.62% |
| 2025-12-18 | 23.040 | 22.850 | -0.450 | -1.93% | 22.850 | 23.410 | 15341 | 3542.399 | 4.35% |
| 2025-12-17 | 23.730 | 23.300 | -0.200 | -0.85% | 23.050 | 24.260 | 26792 | 6372.465 | 7.60% |
| 2025-12-16 | 23.060 | 23.500 | 0.800 | 3.52% | 22.800 | 24.150 | 34850 | 8244.728 | 9.88% |
| 2025-12-15 | 22.440 | 22.700 | -0.080 | -0.35% | 22.270 | 22.860 | 12833 | 2887.662 | 3.64% |
| 2025-12-12 | 23.190 | 22.780 | 0.180 | 0.80% | 22.500 | 23.270 | 16974 | 3890.404 | 4.81% |
| 2025-12-11 | 22.580 | 22.600 | 0.220 | 0.98% | 21.710 | 23.300 | 20505 | 4642.610 | 5.82% |
| 2025-12-10 | 22.620 | 22.380 | -0.100 | -0.44% | 22.230 | 22.880 | 6718 | 1513.471 | 1.91% |
920351(920351)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。
