| 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 | 9.350 | 9.400 | 0.030 | 0.32% | 9.330 | 9.570 | 9624 | 905.484 | 0.50% |
| 2026-04-10 | 9.360 | 9.370 | 0.090 | 0.97% | 9.320 | 9.500 | 13191 | 1242.064 | 0.68% |
| 2026-04-09 | 9.350 | 9.280 | -0.150 | -1.59% | 9.230 | 9.420 | 12698 | 1180.593 | 0.65% |
| 2026-04-08 | 9.400 | 9.430 | 0.260 | 2.84% | 9.250 | 9.460 | 14916 | 1400.618 | 0.77% |
| 2026-04-07 | 9.230 | 9.170 | 0.140 | 1.55% | 9.050 | 9.260 | 12017 | 1099.298 | 0.62% |
| 2026-04-03 | 9.430 | 9.030 | -0.380 | -4.04% | 9.030 | 9.460 | 19748 | 1811.114 | 1.02% |
| 2026-04-02 | 9.300 | 9.410 | 0.090 | 0.97% | 9.200 | 9.660 | 26548 | 2509.554 | 1.37% |
| 2026-04-01 | 9.260 | 9.320 | 0.160 | 1.75% | 9.170 | 9.360 | 10622 | 985.825 | 0.55% |
| 2026-03-31 | 9.130 | 9.160 | 0.000 | 0.00% | 9.100 | 9.290 | 8512 | 783.076 | 0.44% |
| 2026-03-30 | 9.090 | 9.160 | -0.060 | -0.65% | 9.090 | 9.250 | 8320 | 762.363 | 0.43% |
| 2026-03-27 | 9.120 | 9.220 | 0.020 | 0.22% | 9.020 | 9.300 | 9352 | 860.747 | 0.48% |
| 2026-03-26 | 9.220 | 9.200 | -0.030 | -0.33% | 9.140 | 9.460 | 15891 | 1479.798 | 0.82% |
| 2026-03-25 | 9.130 | 9.230 | 0.120 | 1.32% | 9.090 | 9.280 | 11689 | 1075.508 | 0.60% |
| 2026-03-24 | 9.130 | 9.110 | 0.200 | 2.24% | 8.910 | 9.200 | 19430 | 1760.669 | 1.00% |
| 2026-03-23 | 9.400 | 8.910 | -0.550 | -5.81% | 8.900 | 9.450 | 24034 | 2198.244 | 1.24% |
| 2026-03-20 | 9.660 | 9.460 | -0.210 | -2.17% | 9.430 | 9.800 | 13170 | 1263.786 | 0.68% |
| 2026-03-19 | 10.070 | 9.670 | -0.420 | -4.16% | 9.670 | 10.100 | 21831 | 2145.449 | 1.12% |
| 2026-03-18 | 10.170 | 10.090 | -0.050 | -0.49% | 9.940 | 10.190 | 15693 | 1574.168 | 0.81% |
| 2026-03-17 | 10.400 | 10.140 | -0.260 | -2.50% | 10.130 | 10.460 | 17772 | 1831.494 | 0.92% |
| 2026-03-16 | 10.440 | 10.400 | -0.050 | -0.48% | 10.370 | 10.590 | 12958 | 1353.236 | 0.67% |
| 2026-03-13 | 10.540 | 10.450 | -0.080 | -0.76% | 10.450 | 10.700 | 19062 | 2012.413 | 0.98% |
| 2026-03-12 | 10.810 | 10.530 | -0.220 | -2.05% | 10.530 | 10.810 | 21660 | 2307.940 | 1.12% |
| 2026-03-11 | 10.680 | 10.750 | 0.070 | 0.66% | 10.630 | 10.840 | 14504 | 1561.042 | 0.75% |
| 2026-03-10 | 10.690 | 10.680 | 0.060 | 0.56% | 10.620 | 10.760 | 14920 | 1596.535 | 0.77% |
| 2026-03-09 | 10.760 | 10.620 | -0.200 | -1.85% | 10.530 | 10.780 | 25146 | 2676.991 | 1.30% |
| 2026-03-06 | 10.800 | 10.820 | -0.010 | -0.09% | 10.770 | 10.930 | 21809 | 2366.330 | 1.12% |
| 2026-03-05 | 11.220 | 10.830 | -0.420 | -3.73% | 10.810 | 11.230 | 41243 | 4517.034 | 2.13% |
| 2026-03-04 | 10.980 | 11.250 | 0.200 | 1.81% | 10.920 | 11.350 | 49189 | 5488.624 | 2.54% |
| 2026-03-03 | 10.860 | 11.050 | 0.200 | 1.84% | 10.800 | 11.250 | 43806 | 4866.897 | 2.26% |
| 2026-03-02 | 10.930 | 10.850 | -0.210 | -1.90% | 10.700 | 10.980 | 24083 | 2608.131 | 1.24% |
| 2026-02-27 | 11.000 | 11.060 | 0.120 | 1.10% | 10.950 | 11.100 | 18914 | 2085.438 | 0.98% |
| 2026-02-26 | 11.090 | 10.940 | -0.110 | -1.00% | 10.870 | 11.110 | 14954 | 1641.349 | 0.77% |
| 2026-02-25 | 10.980 | 11.050 | 0.110 | 1.01% | 10.920 | 11.100 | 15241 | 1680.046 | 0.79% |
| 2026-02-24 | 10.910 | 10.940 | 0.080 | 0.74% | 10.860 | 11.050 | 16945 | 1853.682 | 0.87% |
| 2026-02-13 | 11.010 | 10.860 | -0.110 | -1.00% | 10.860 | 11.070 | 19351 | 2121.019 | 1.00% |
| 2026-02-12 | 11.170 | 10.970 | -0.190 | -1.70% | 10.950 | 11.220 | 23108 | 2550.615 | 1.19% |
| 2026-02-11 | 11.180 | 11.160 | 0.030 | 0.27% | 11.050 | 11.220 | 17075 | 1899.242 | 0.88% |
| 2026-02-10 | 11.370 | 11.130 | -0.180 | -1.59% | 11.120 | 11.370 | 24020 | 2685.245 | 1.24% |
| 2026-02-09 | 11.490 | 11.310 | 0.000 | 0.00% | 11.250 | 11.570 | 36147 | 4111.368 | 1.86% |
| 2026-02-06 | 11.550 | 11.310 | -0.260 | -2.25% | 11.300 | 11.780 | 48202 | 5542.668 | 2.49% |
| 2026-02-05 | 11.480 | 11.570 | 0.100 | 0.87% | 11.430 | 11.970 | 60355 | 7059.568 | 3.11% |
| 2026-02-04 | 11.690 | 11.470 | -0.140 | -1.21% | 11.460 | 11.950 | 53960 | 6280.878 | 2.78% |
| 2026-02-03 | 11.690 | 11.610 | -0.090 | -0.77% | 11.440 | 11.750 | 56271 | 6515.638 | 2.90% |
| 2026-02-02 | 11.720 | 11.700 | -0.150 | -1.27% | 11.300 | 12.200 | 77522 | 9067.357 | 4.00% |
| 2026-01-30 | 11.600 | 11.850 | 0.150 | 1.28% | 11.480 | 12.440 | 112903 | 13640.563 | 5.82% |
| 2026-01-29 | 11.490 | 11.700 | 0.100 | 0.86% | 11.330 | 11.990 | 86154 | 10006.955 | 4.44% |
| 2026-01-28 | 11.000 | 11.600 | 0.450 | 4.04% | 10.990 | 11.890 | 100659 | 11537.206 | 5.19% |
| 2026-01-27 | 11.440 | 11.150 | 0.210 | 1.92% | 11.120 | 11.840 | 93520 | 10649.737 | 4.82% |
| 2026-01-26 | 11.050 | 10.940 | -0.130 | -1.17% | 10.800 | 11.090 | 42782 | 4671.134 | 2.21% |
| 2026-01-23 | 11.260 | 11.070 | 0.040 | 0.36% | 11.000 | 11.260 | 24864 | 2755.484 | 1.28% |
| 2026-01-22 | 10.900 | 11.030 | 0.140 | 1.29% | 10.820 | 11.030 | 20327 | 2228.927 | 1.05% |
| 2026-01-21 | 11.000 | 10.890 | -0.140 | -1.27% | 10.850 | 11.060 | 21028 | 2304.466 | 1.08% |
| 2026-01-20 | 11.020 | 11.030 | 0.020 | 0.18% | 10.950 | 11.300 | 33309 | 3697.202 | 1.72% |
| 2026-01-19 | 11.120 | 11.010 | -0.050 | -0.45% | 10.890 | 11.120 | 23957 | 2630.343 | 1.24% |
| 2026-01-16 | 11.200 | 11.060 | -0.050 | -0.45% | 10.950 | 11.250 | 23529 | 2604.440 | 1.21% |
| 2026-01-15 | 10.900 | 11.110 | 0.220 | 2.02% | 10.890 | 11.200 | 36016 | 3984.673 | 1.86% |
| 2026-01-14 | 10.840 | 10.890 | 0.010 | 0.09% | 10.700 | 11.080 | 33350 | 3632.899 | 1.72% |
| 2026-01-13 | 11.020 | 10.880 | -0.060 | -0.55% | 10.800 | 11.350 | 41873 | 4645.470 | 2.16% |
| 2026-01-12 | 10.660 | 10.940 | 0.290 | 2.72% | 10.560 | 10.970 | 33527 | 3613.262 | 1.73% |
| 2026-01-09 | 10.670 | 10.650 | 0.060 | 0.57% | 10.600 | 10.720 | 20152 | 2143.954 | 1.04% |
| 2026-01-08 | 10.540 | 10.590 | 0.020 | 0.19% | 10.440 | 10.680 | 19398 | 2048.123 | 1.00% |
| 2026-01-07 | 10.630 | 10.570 | -0.080 | -0.75% | 10.550 | 10.740 | 16962 | 1801.782 | 0.87% |
| 2026-01-06 | 10.420 | 10.650 | 0.210 | 2.01% | 10.400 | 10.650 | 24909 | 2626.532 | 1.28% |
| 2026-01-05 | 10.390 | 10.440 | 0.080 | 0.77% | 10.330 | 10.460 | 16532 | 1718.388 | 0.85% |
| 2025-12-31 | 10.600 | 10.360 | -0.150 | -1.43% | 10.350 | 10.600 | 16738 | 1743.302 | 0.86% |
| 2025-12-30 | 10.690 | 10.510 | -0.160 | -1.50% | 10.480 | 10.750 | 17665 | 1867.008 | 0.91% |
| 2025-12-29 | 10.780 | 10.670 | -0.160 | -1.48% | 10.630 | 10.890 | 17330 | 1856.605 | 0.89% |
| 2025-12-26 | 10.860 | 10.830 | 0.030 | 0.28% | 10.750 | 11.000 | 19376 | 2101.425 | 1.00% |
| 2025-12-25 | 11.050 | 10.800 | -0.160 | -1.46% | 10.720 | 11.050 | 27964 | 3027.762 | 1.44% |
| 2025-12-24 | 10.980 | 10.960 | 0.060 | 0.55% | 10.830 | 11.150 | 19804 | 2176.701 | 1.02% |
| 2025-12-23 | 11.540 | 10.900 | -0.720 | -6.20% | 10.880 | 11.580 | 52492 | 5854.012 | 2.71% |
| 2025-12-22 | 11.210 | 11.620 | 0.370 | 3.29% | 11.080 | 11.770 | 64020 | 7260.775 | 3.31% |
| 2025-12-19 | 10.940 | 11.250 | 0.330 | 3.02% | 10.820 | 11.440 | 54842 | 6140.513 | 2.83% |
| 2025-12-18 | 11.030 | 10.920 | -0.320 | -2.85% | 10.900 | 11.200 | 47658 | 5260.571 | 2.46% |
| 2025-12-17 | 11.270 | 11.240 | -0.010 | -0.09% | 10.880 | 11.770 | 75317 | 8490.741 | 3.89% |
| 2025-12-16 | 10.640 | 11.250 | 0.690 | 6.53% | 10.500 | 12.220 | 84956 | 9603.816 | 4.39% |
| 2025-12-15 | 10.450 | 10.560 | 0.090 | 0.86% | 10.350 | 10.790 | 40436 | 4283.329 | 2.09% |
| 2025-12-12 | 10.210 | 10.470 | 0.220 | 2.15% | 10.160 | 10.900 | 49120 | 5178.936 | 2.54% |
| 2025-12-11 | 10.180 | 10.250 | 0.120 | 1.18% | 9.860 | 10.480 | 44184 | 4488.769 | 2.28% |
| 2025-12-10 | 10.170 | 10.130 | -0.060 | -0.59% | 10.100 | 10.400 | 22316 | 2283.685 | 1.15% |
920371(920371)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。
