| 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 | 16.280 | 16.050 | -0.230 | -1.41% | 16.000 | 16.380 | 6994 | 1129.807 | 1.37% |
| 2026-04-10 | 16.140 | 16.280 | 0.140 | 0.87% | 16.140 | 16.530 | 7580 | 1241.191 | 1.48% |
| 2026-04-09 | 16.060 | 16.140 | -0.090 | -0.55% | 16.030 | 16.430 | 8801 | 1430.512 | 1.72% |
| 2026-04-08 | 15.800 | 16.230 | 0.710 | 4.57% | 15.800 | 16.370 | 11226 | 1814.392 | 2.20% |
| 2026-04-07 | 15.360 | 15.520 | 0.270 | 1.77% | 15.330 | 15.730 | 5731 | 891.381 | 1.12% |
| 2026-04-03 | 16.030 | 15.250 | -0.720 | -4.51% | 15.210 | 16.050 | 10184 | 1585.865 | 1.99% |
| 2026-04-02 | 16.110 | 15.970 | -0.130 | -0.81% | 15.940 | 16.350 | 8044 | 1298.379 | 1.57% |
| 2026-04-01 | 16.200 | 16.100 | 0.150 | 0.94% | 15.880 | 16.280 | 6235 | 999.815 | 1.22% |
| 2026-03-31 | 15.750 | 15.950 | 0.170 | 1.08% | 15.710 | 16.320 | 11102 | 1785.611 | 2.17% |
| 2026-03-30 | 15.790 | 15.780 | -0.320 | -1.99% | 15.530 | 16.050 | 7822 | 1234.254 | 1.53% |
| 2026-03-27 | 15.850 | 16.100 | -0.100 | -0.62% | 15.710 | 16.290 | 16231 | 2591.408 | 3.18% |
| 2026-03-26 | 17.000 | 16.200 | -0.110 | -0.67% | 16.180 | 17.590 | 28450 | 4836.414 | 5.57% |
| 2026-03-25 | 15.990 | 16.310 | 0.480 | 3.03% | 15.860 | 16.470 | 13679 | 2225.950 | 2.68% |
| 2026-03-24 | 15.370 | 15.830 | 0.650 | 4.28% | 15.370 | 15.940 | 14548 | 2277.477 | 2.85% |
| 2026-03-23 | 16.310 | 15.180 | -1.180 | -7.21% | 15.050 | 16.310 | 12721 | 1984.413 | 2.49% |
| 2026-03-20 | 17.040 | 16.360 | -0.290 | -1.74% | 16.360 | 17.040 | 7746 | 1295.012 | 1.52% |
| 2026-03-19 | 17.190 | 16.650 | -0.640 | -3.70% | 16.550 | 17.280 | 11344 | 1915.631 | 2.22% |
| 2026-03-18 | 17.120 | 17.290 | 0.180 | 1.05% | 17.000 | 17.370 | 6057 | 1041.200 | 1.19% |
| 2026-03-17 | 17.400 | 17.110 | -0.300 | -1.72% | 17.060 | 17.560 | 7782 | 1346.236 | 1.52% |
| 2026-03-16 | 17.630 | 17.410 | -0.310 | -1.75% | 17.260 | 17.870 | 8873 | 1545.527 | 1.74% |
| 2026-03-13 | 17.900 | 17.720 | -0.210 | -1.17% | 17.560 | 18.090 | 8078 | 1436.143 | 1.58% |
| 2026-03-12 | 18.220 | 17.930 | -0.230 | -1.27% | 17.830 | 18.330 | 8701 | 1567.300 | 1.70% |
| 2026-03-11 | 18.280 | 18.160 | -0.060 | -0.33% | 18.090 | 18.460 | 9432 | 1721.288 | 1.85% |
| 2026-03-10 | 18.200 | 18.220 | 0.160 | 0.89% | 18.070 | 18.320 | 8574 | 1559.964 | 1.68% |
| 2026-03-09 | 18.610 | 18.060 | -0.470 | -2.54% | 17.630 | 18.680 | 16106 | 2899.925 | 3.15% |
| 2026-03-06 | 18.640 | 18.530 | -0.360 | -1.91% | 18.420 | 18.810 | 12376 | 2301.529 | 2.42% |
| 2026-03-05 | 18.480 | 18.890 | 0.260 | 1.40% | 18.480 | 18.980 | 15326 | 2870.299 | 3.00% |
| 2026-03-04 | 18.300 | 18.630 | 0.350 | 1.91% | 18.130 | 18.990 | 17456 | 3230.912 | 3.42% |
| 2026-03-03 | 19.660 | 18.280 | -0.980 | -5.09% | 18.280 | 19.720 | 22386 | 4249.382 | 4.38% |
| 2026-03-02 | 19.000 | 19.260 | 0.360 | 1.90% | 18.800 | 19.400 | 29901 | 5725.799 | 5.85% |
| 2026-02-27 | 18.990 | 18.900 | 0.000 | 0.00% | 18.760 | 18.990 | 7400 | 1394.974 | 1.45% |
| 2026-02-26 | 19.020 | 18.900 | -0.100 | -0.53% | 18.800 | 19.020 | 7093 | 1339.177 | 1.39% |
| 2026-02-25 | 18.930 | 19.000 | 0.020 | 0.11% | 18.740 | 19.080 | 8262 | 1565.507 | 1.62% |
| 2026-02-24 | 18.610 | 18.980 | 0.520 | 2.82% | 18.530 | 19.010 | 10895 | 2053.802 | 2.13% |
| 2026-02-13 | 18.400 | 18.460 | 0.080 | 0.44% | 18.330 | 18.680 | 7167 | 1327.377 | 1.40% |
| 2026-02-12 | 18.800 | 18.380 | -0.250 | -1.34% | 18.290 | 18.800 | 11001 | 2044.198 | 2.15% |
| 2026-02-11 | 19.010 | 18.630 | 0.020 | 0.11% | 18.500 | 19.010 | 9695 | 1811.193 | 1.90% |
| 2026-02-10 | 19.000 | 18.610 | -0.290 | -1.53% | 18.600 | 19.000 | 10969 | 2055.785 | 2.15% |
| 2026-02-09 | 18.730 | 18.900 | 0.350 | 1.89% | 18.710 | 19.110 | 12078 | 2282.466 | 2.36% |
| 2026-02-06 | 18.540 | 18.550 | -0.170 | -0.91% | 18.300 | 18.980 | 10396 | 1945.624 | 2.03% |
| 2026-02-05 | 19.020 | 18.720 | -0.410 | -2.14% | 18.690 | 19.150 | 10418 | 1965.090 | 2.04% |
| 2026-02-04 | 19.100 | 19.130 | 0.030 | 0.16% | 18.950 | 19.460 | 10045 | 1925.974 | 1.97% |
| 2026-02-03 | 18.680 | 19.100 | 0.520 | 2.80% | 18.610 | 19.170 | 12968 | 2454.745 | 2.54% |
| 2026-02-02 | 18.960 | 18.580 | -0.550 | -2.88% | 18.560 | 19.320 | 14623 | 2750.696 | 2.86% |
| 2026-01-30 | 19.210 | 19.130 | -0.010 | -0.05% | 18.850 | 19.310 | 13436 | 2566.704 | 2.63% |
| 2026-01-29 | 19.640 | 19.140 | -0.490 | -2.50% | 19.080 | 19.770 | 18944 | 3667.343 | 3.71% |
| 2026-01-28 | 19.940 | 19.630 | -0.300 | -1.51% | 19.510 | 20.100 | 19483 | 3836.926 | 3.81% |
| 2026-01-27 | 20.210 | 19.930 | -0.170 | -0.85% | 19.500 | 20.210 | 19099 | 3792.994 | 3.74% |
| 2026-01-26 | 21.200 | 20.100 | -1.310 | -6.12% | 19.950 | 21.300 | 38178 | 7824.092 | 7.47% |
| 2026-01-23 | 20.480 | 21.410 | 0.810 | 3.93% | 20.470 | 21.750 | 48390 | 10316.275 | 9.47% |
| 2026-01-22 | 20.270 | 20.600 | 0.330 | 1.63% | 20.010 | 20.870 | 24402 | 4984.306 | 4.78% |
| 2026-01-21 | 20.060 | 20.270 | 0.210 | 1.05% | 19.930 | 20.270 | 13743 | 2764.123 | 2.69% |
| 2026-01-20 | 20.490 | 20.060 | -0.390 | -1.91% | 19.900 | 20.570 | 18061 | 3637.669 | 3.54% |
| 2026-01-19 | 20.600 | 20.450 | -0.350 | -1.68% | 20.340 | 20.770 | 17591 | 3615.917 | 3.44% |
| 2026-01-16 | 20.850 | 20.800 | -0.050 | -0.24% | 20.500 | 21.290 | 27821 | 5796.725 | 5.45% |
| 2026-01-15 | 21.470 | 20.850 | -0.830 | -3.83% | 20.650 | 21.670 | 32609 | 6858.102 | 6.38% |
| 2026-01-14 | 20.950 | 21.680 | 0.660 | 3.14% | 20.670 | 22.250 | 53185 | 11418.075 | 10.41% |
| 2026-01-13 | 22.260 | 21.020 | -1.500 | -6.66% | 20.860 | 22.300 | 60106 | 12928.562 | 11.76% |
| 2026-01-12 | 20.740 | 22.520 | 1.780 | 8.58% | 20.620 | 23.140 | 84472 | 18738.721 | 16.53% |
| 2026-01-09 | 21.200 | 20.740 | -0.280 | -1.33% | 20.660 | 21.950 | 60435 | 12793.263 | 11.83% |
| 2026-01-08 | 20.400 | 21.020 | 0.680 | 3.34% | 19.990 | 21.200 | 55772 | 11503.271 | 10.92% |
| 2026-01-07 | 20.800 | 20.340 | -0.580 | -2.77% | 20.050 | 20.800 | 47818 | 9690.796 | 9.36% |
| 2026-01-06 | 19.350 | 20.920 | 1.730 | 9.02% | 19.190 | 21.280 | 77446 | 15782.147 | 15.16% |
| 2026-01-05 | 19.340 | 19.190 | -0.140 | -0.72% | 19.000 | 19.520 | 18657 | 3582.766 | 3.65% |
| 2025-12-31 | 19.100 | 19.330 | 0.380 | 2.01% | 18.900 | 19.620 | 20374 | 3930.171 | 3.99% |
| 2025-12-30 | 19.390 | 18.950 | -0.640 | -3.27% | 18.910 | 19.400 | 22458 | 4291.895 | 4.40% |
| 2025-12-29 | 20.010 | 19.590 | -0.590 | -2.92% | 19.300 | 20.160 | 31760 | 6212.366 | 6.22% |
| 2025-12-26 | 20.600 | 20.180 | -0.470 | -2.28% | 19.910 | 20.900 | 42205 | 8597.422 | 8.26% |
| 2025-12-25 | 19.870 | 20.650 | 0.450 | 2.23% | 19.830 | 21.370 | 50000 | 10391.118 | 9.79% |
| 2025-12-24 | 19.690 | 20.200 | 0.320 | 1.61% | 19.490 | 20.610 | 40075 | 8089.222 | 7.84% |
| 2025-12-23 | 20.800 | 19.880 | -1.440 | -6.75% | 19.570 | 20.980 | 55083 | 11066.973 | 10.78% |
| 2025-12-22 | 20.450 | 21.320 | 1.070 | 5.28% | 20.050 | 22.480 | 76457 | 16180.491 | 14.97% |
| 2025-12-19 | 19.790 | 20.250 | 0.100 | 0.50% | 19.760 | 21.490 | 64516 | 13337.432 | 12.63% |
| 2025-12-18 | 18.800 | 20.150 | 0.960 | 5.00% | 18.710 | 20.760 | 74512 | 14849.848 | 14.58% |
| 2025-12-17 | 19.690 | 19.190 | -1.660 | -7.96% | 18.870 | 20.300 | 78443 | 15317.670 | 15.35% |
| 2025-12-16 | 23.010 | 20.850 | 0.750 | 3.73% | 20.470 | 24.000 | 107046 | 23988.430 | 20.95% |
| 2025-12-15 | 19.130 | 20.100 | 0.970 | 5.07% | 18.720 | 20.870 | 63504 | 12734.940 | 12.24% |
| 2025-12-12 | 18.340 | 19.130 | 0.610 | 3.29% | 18.320 | 19.900 | 53230 | 10250.172 | 10.26% |
| 2025-12-11 | 17.490 | 18.520 | 1.080 | 6.19% | 17.250 | 18.980 | 33894 | 6243.603 | 6.53% |
| 2025-12-10 | 17.850 | 17.440 | -0.260 | -1.47% | 17.320 | 17.850 | 7321 | 1278.286 | 1.41% |
920363(920363)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。
