| 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 | 33.510 | 34.440 | 0.490 | 1.44% | 33.350 | 35.200 | 82945 | 28464.916 | 3.71% |
| 2026-04-10 | 34.250 | 33.950 | 0.100 | 0.30% | 33.880 | 34.880 | 86686 | 29668.090 | 3.88% |
| 2026-04-09 | 34.900 | 33.850 | -1.760 | -4.94% | 33.420 | 34.920 | 95547 | 32474.924 | 4.28% |
| 2026-04-08 | 34.160 | 35.610 | 2.410 | 7.26% | 33.830 | 35.690 | 113939 | 39701.613 | 5.10% |
| 2026-04-07 | 34.000 | 33.200 | -0.940 | -2.75% | 33.050 | 34.830 | 79292 | 26709.500 | 3.55% |
| 2026-04-03 | 34.800 | 34.140 | -0.860 | -2.46% | 34.050 | 35.890 | 92555 | 32353.844 | 4.14% |
| 2026-04-02 | 34.000 | 35.000 | -0.230 | -0.65% | 34.000 | 36.350 | 144048 | 50586.594 | 6.45% |
| 2026-04-01 | 34.530 | 35.230 | 1.370 | 4.05% | 34.060 | 38.780 | 213037 | 77264.211 | 9.54% |
| 2026-03-31 | 34.300 | 33.860 | -0.550 | -1.60% | 33.800 | 35.300 | 74626 | 25801.818 | 3.34% |
| 2026-03-30 | 35.180 | 34.410 | -1.680 | -4.66% | 33.000 | 35.440 | 91061 | 31296.234 | 4.08% |
| 2026-03-27 | 35.820 | 36.090 | -0.800 | -2.17% | 34.880 | 36.580 | 90033 | 32111.818 | 4.03% |
| 2026-03-26 | 39.380 | 36.890 | -2.110 | -5.41% | 36.800 | 39.430 | 94716 | 35754.668 | 4.24% |
| 2026-03-25 | 39.390 | 39.000 | -0.680 | -1.71% | 38.600 | 40.950 | 118907 | 47057.980 | 5.32% |
| 2026-03-24 | 41.700 | 39.680 | -1.190 | -2.91% | 37.800 | 42.470 | 153477 | 59150.766 | 6.87% |
| 2026-03-23 | 39.800 | 40.870 | 0.470 | 1.16% | 39.380 | 43.770 | 170313 | 71143.281 | 7.62% |
| 2026-03-20 | 38.230 | 40.400 | 2.320 | 6.09% | 37.500 | 44.200 | 183716 | 74687.516 | 8.23% |
| 2026-03-19 | 38.800 | 38.080 | -1.750 | -4.39% | 37.520 | 39.410 | 88404 | 32947.488 | 3.96% |
| 2026-03-18 | 39.900 | 39.830 | 0.520 | 1.32% | 38.580 | 40.300 | 68433 | 27064.838 | 3.06% |
| 2026-03-17 | 40.800 | 39.310 | -1.000 | -2.48% | 39.300 | 42.490 | 85080 | 34961.340 | 3.81% |
| 2026-03-16 | 41.940 | 40.310 | -1.690 | -4.02% | 40.090 | 41.950 | 67057 | 27267.854 | 3.00% |
| 2026-03-13 | 41.850 | 42.000 | -0.280 | -0.66% | 40.700 | 43.480 | 79597 | 33563.160 | 3.56% |
| 2026-03-12 | 42.430 | 42.280 | -1.070 | -2.47% | 41.210 | 43.680 | 92186 | 38959.859 | 4.13% |
| 2026-03-11 | 43.980 | 43.350 | -1.280 | -2.87% | 43.040 | 45.500 | 132617 | 58581.090 | 5.94% |
| 2026-03-10 | 42.400 | 44.630 | 2.830 | 6.77% | 41.870 | 45.550 | 163945 | 71676.125 | 7.34% |
| 2026-03-09 | 41.580 | 41.800 | -1.720 | -3.95% | 40.030 | 42.270 | 110372 | 45179.797 | 4.94% |
| 2026-03-06 | 44.060 | 43.520 | -0.530 | -1.20% | 42.810 | 45.500 | 114430 | 50295.770 | 5.12% |
| 2026-03-05 | 47.520 | 44.050 | -2.370 | -5.11% | 43.170 | 47.580 | 140780 | 63228.363 | 6.30% |
| 2026-03-04 | 46.540 | 46.420 | -0.910 | -1.92% | 46.010 | 48.380 | 121246 | 56950.309 | 5.43% |
| 2026-03-03 | 49.890 | 47.330 | -3.380 | -6.67% | 46.980 | 52.490 | 182767 | 89340.055 | 8.18% |
| 2026-03-02 | 61.980 | 50.710 | -13.440 | -20.95% | 48.760 | 62.600 | 313369 | 170658.484 | 14.03% |
| 2026-02-27 | 61.660 | 64.150 | 1.660 | 2.66% | 61.000 | 66.000 | 146382 | 93926.414 | 6.55% |
| 2026-02-26 | 63.500 | 62.490 | -2.520 | -3.88% | 61.230 | 65.480 | 126825 | 79681.758 | 5.68% |
| 2026-02-25 | 72.000 | 65.010 | -4.990 | -7.13% | 61.060 | 72.120 | 237144 | 154471.734 | 10.62% |
| 2026-02-24 | 69.560 | 70.000 | 2.000 | 2.94% | 69.200 | 73.500 | 125858 | 89433.031 | 5.63% |
| 2026-02-13 | 68.000 | 68.000 | -2.250 | -3.20% | 67.510 | 73.860 | 135003 | 94268.586 | 6.04% |
| 2026-02-12 | 66.450 | 70.250 | 3.200 | 4.77% | 66.110 | 71.970 | 154600 | 107074.383 | 6.92% |
| 2026-02-11 | 68.000 | 67.050 | -1.950 | -2.83% | 66.680 | 72.350 | 201298 | 139181.312 | 9.01% |
| 2026-02-10 | 62.140 | 69.000 | 4.960 | 7.75% | 60.500 | 70.070 | 251949 | 165065.438 | 11.28% |
| 2026-02-09 | 63.620 | 64.040 | 5.180 | 8.80% | 62.010 | 69.700 | 245281 | 161716.719 | 10.98% |
| 2026-02-06 | 53.810 | 58.860 | 3.960 | 7.21% | 53.010 | 63.600 | 242081 | 139289.766 | 10.84% |
| 2026-02-05 | 57.980 | 54.900 | -7.700 | -12.30% | 54.400 | 60.230 | 221282 | 125908.555 | 9.91% |
| 2026-02-04 | 66.000 | 62.600 | -6.300 | -9.14% | 62.500 | 70.540 | 252919 | 168535.250 | 11.32% |
| 2026-02-03 | 60.890 | 68.900 | 10.600 | 18.18% | 59.770 | 69.930 | 254371 | 163384.109 | 11.39% |
| 2026-02-02 | 61.000 | 58.300 | 0.890 | 1.55% | 56.130 | 62.000 | 185691 | 109516.312 | 8.31% |
| 2026-01-30 | 59.000 | 57.410 | -1.200 | -2.05% | 53.200 | 61.990 | 202850 | 115846.914 | 9.08% |
| 2026-01-29 | 60.660 | 58.610 | -2.990 | -4.85% | 58.500 | 71.010 | 274323 | 175475.359 | 12.28% |
| 2026-01-28 | 56.800 | 61.600 | 2.600 | 4.41% | 55.000 | 61.680 | 236435 | 139267.672 | 10.59% |
| 2026-01-27 | 48.100 | 59.000 | 8.690 | 17.27% | 46.500 | 63.600 | 343675 | 182710.484 | 15.39% |
| 2026-01-26 | 52.000 | 50.310 | 3.150 | 6.68% | 49.700 | 55.980 | 344046 | 179912.078 | 15.40% |
| 2026-01-23 | 38.680 | 47.160 | 10.880 | 29.99% | 38.600 | 47.160 | 282545 | 126115.492 | 12.65% |
| 2026-01-22 | 34.180 | 36.280 | 2.150 | 6.30% | 33.270 | 37.270 | 140955 | 50012.785 | 6.31% |
| 2026-01-21 | 33.310 | 34.130 | 0.510 | 1.52% | 32.610 | 36.000 | 107113 | 36996.484 | 4.80% |
| 2026-01-20 | 35.970 | 33.620 | 0.500 | 1.51% | 33.560 | 37.280 | 161685 | 56904.012 | 7.24% |
| 2026-01-19 | 32.850 | 33.120 | 1.370 | 4.31% | 32.590 | 34.980 | 141283 | 47676.023 | 6.33% |
| 2026-01-16 | 30.600 | 31.750 | 1.200 | 3.93% | 30.400 | 32.400 | 82904 | 25961.855 | 3.71% |
| 2026-01-15 | 30.350 | 30.550 | -0.240 | -0.78% | 30.170 | 31.460 | 52535 | 16134.010 | 2.35% |
| 2026-01-14 | 30.330 | 30.790 | 0.530 | 1.75% | 30.000 | 32.000 | 98261 | 30374.266 | 4.40% |
| 2026-01-13 | 31.300 | 30.260 | -1.040 | -3.32% | 29.550 | 32.980 | 124574 | 38117.340 | 5.58% |
| 2026-01-12 | 32.300 | 31.300 | 0.330 | 1.07% | 31.060 | 32.780 | 167119 | 53516.891 | 7.48% |
| 2026-01-09 | 31.000 | 30.970 | 0.570 | 1.88% | 29.490 | 32.990 | 192253 | 60324.965 | 8.61% |
| 2026-01-08 | 25.510 | 30.400 | 4.750 | 18.52% | 25.410 | 30.490 | 196838 | 56255.441 | 8.81% |
| 2026-01-07 | 26.000 | 25.650 | -0.190 | -0.74% | 25.500 | 26.030 | 24833 | 6381.169 | 1.11% |
| 2026-01-06 | 25.290 | 25.840 | 0.550 | 2.17% | 25.220 | 25.910 | 34587 | 8894.628 | 1.55% |
| 2026-01-05 | 24.920 | 25.290 | 0.380 | 1.53% | 24.740 | 25.290 | 22083 | 5485.583 | 0.99% |
| 2025-12-31 | 25.390 | 24.910 | -0.480 | -1.89% | 24.910 | 25.450 | 26805 | 6728.842 | 1.20% |
| 2025-12-30 | 25.800 | 25.390 | -0.500 | -1.93% | 25.380 | 25.800 | 28521 | 7288.883 | 1.28% |
| 2025-12-29 | 26.150 | 25.890 | -0.240 | -0.92% | 25.850 | 26.460 | 26875 | 7013.146 | 1.20% |
| 2025-12-26 | 25.710 | 26.130 | 0.490 | 1.91% | 25.680 | 26.250 | 36921 | 9613.111 | 1.65% |
| 2025-12-25 | 25.540 | 25.640 | 0.090 | 0.35% | 25.320 | 25.750 | 27465 | 7022.893 | 1.23% |
| 2025-12-24 | 25.660 | 25.550 | -0.170 | -0.66% | 25.180 | 25.750 | 33378 | 8479.520 | 1.49% |
| 2025-12-23 | 26.250 | 25.720 | -0.480 | -1.83% | 25.650 | 26.330 | 25461 | 6597.188 | 1.14% |
| 2025-12-22 | 26.270 | 26.200 | -0.070 | -0.27% | 26.150 | 26.420 | 25344 | 6658.802 | 1.13% |
| 2025-12-19 | 26.240 | 26.270 | 0.150 | 0.57% | 26.170 | 26.550 | 18854 | 4961.745 | 0.84% |
| 2025-12-18 | 26.110 | 26.120 | -0.210 | -0.80% | 26.070 | 26.550 | 17185 | 4524.802 | 0.77% |
| 2025-12-17 | 26.850 | 26.330 | -0.340 | -1.27% | 25.910 | 26.850 | 30212 | 7943.515 | 1.35% |
| 2025-12-16 | 26.420 | 26.670 | 0.250 | 0.95% | 26.100 | 27.090 | 31967 | 8545.027 | 1.43% |
| 2025-12-15 | 26.920 | 26.420 | -0.600 | -2.22% | 26.330 | 26.970 | 26904 | 7151.110 | 1.20% |
| 2025-12-12 | 27.070 | 27.020 | -0.450 | -1.64% | 26.830 | 27.670 | 36961 | 10054.360 | 1.65% |
| 2025-12-11 | 26.820 | 27.470 | 0.660 | 2.46% | 26.330 | 28.240 | 48746 | 13366.238 | 2.18% |
| 2025-12-10 | 27.000 | 26.810 | -0.040 | -0.15% | 26.060 | 27.000 | 18707 | 4967.539 | 0.84% |
920368(920368)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。
