| 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 | 22.070 | 21.850 | -0.090 | -0.41% | 21.500 | 22.100 | 13465 | 2919.992 | 2.28% |
| 2026-04-13 | 22.080 | 21.940 | -0.140 | -0.63% | 21.820 | 22.390 | 12307 | 2703.337 | 2.08% |
| 2026-04-10 | 21.960 | 22.080 | 0.040 | 0.18% | 21.860 | 22.260 | 11435 | 2523.430 | 1.94% |
| 2026-04-09 | 22.140 | 22.040 | -0.060 | -0.27% | 21.720 | 22.390 | 16983 | 3742.639 | 2.87% |
| 2026-04-08 | 21.450 | 22.100 | 0.420 | 1.94% | 21.050 | 22.120 | 21098 | 4569.929 | 3.57% |
| 2026-04-07 | 21.010 | 21.680 | 0.520 | 2.46% | 20.600 | 21.890 | 14155 | 3030.263 | 2.40% |
| 2026-04-03 | 21.860 | 21.160 | -0.720 | -3.29% | 20.880 | 22.030 | 17867 | 3803.582 | 3.02% |
| 2026-04-02 | 21.900 | 21.880 | 0.020 | 0.09% | 21.690 | 22.450 | 16722 | 3692.258 | 2.83% |
| 2026-04-01 | 22.340 | 21.860 | -0.320 | -1.44% | 21.790 | 22.460 | 17247 | 3795.879 | 2.92% |
| 2026-03-31 | 22.800 | 22.180 | -0.850 | -3.69% | 22.120 | 22.910 | 20353 | 4557.707 | 3.44% |
| 2026-03-30 | 22.200 | 23.030 | 0.740 | 3.32% | 22.100 | 23.860 | 35141 | 8135.118 | 5.95% |
| 2026-03-27 | 22.020 | 22.290 | 0.240 | 1.09% | 21.800 | 23.160 | 19398 | 4375.718 | 3.28% |
| 2026-03-26 | 22.370 | 22.050 | -0.340 | -1.52% | 21.810 | 22.860 | 13867 | 3073.151 | 2.35% |
| 2026-03-25 | 21.830 | 22.390 | 0.490 | 2.24% | 21.520 | 22.690 | 16539 | 3677.411 | 2.80% |
| 2026-03-24 | 21.690 | 21.900 | 0.430 | 2.00% | 20.910 | 22.070 | 22668 | 4880.606 | 3.84% |
| 2026-03-23 | 22.720 | 21.470 | -1.860 | -7.97% | 21.400 | 22.990 | 32769 | 7211.419 | 5.55% |
| 2026-03-20 | 24.970 | 23.330 | -1.950 | -7.71% | 23.140 | 24.980 | 43172 | 10348.007 | 7.31% |
| 2026-03-19 | 26.000 | 25.280 | -0.160 | -0.63% | 24.950 | 26.480 | 32413 | 8262.412 | 5.49% |
| 2026-03-18 | 26.530 | 25.440 | -1.300 | -4.86% | 25.060 | 26.530 | 31395 | 8044.278 | 5.31% |
| 2026-03-17 | 26.380 | 26.740 | -0.150 | -0.56% | 25.800 | 27.370 | 48586 | 12840.416 | 8.22% |
| 2026-03-16 | 24.530 | 26.890 | 2.280 | 9.26% | 24.500 | 27.490 | 81164 | 21347.160 | 13.73% |
| 2026-03-13 | 25.160 | 24.610 | -0.300 | -1.20% | 24.520 | 25.850 | 36121 | 9123.338 | 6.11% |
| 2026-03-12 | 26.160 | 24.910 | -0.990 | -3.82% | 24.800 | 26.180 | 43763 | 11031.319 | 7.41% |
| 2026-03-11 | 24.850 | 25.900 | 0.800 | 3.19% | 24.620 | 25.970 | 35046 | 8876.394 | 5.93% |
| 2026-03-10 | 24.700 | 25.100 | -0.600 | -2.33% | 24.300 | 25.500 | 38634 | 9630.887 | 6.54% |
| 2026-03-09 | 26.220 | 25.700 | 0.400 | 1.58% | 25.600 | 27.290 | 69050 | 18156.223 | 11.68% |
| 2026-03-06 | 24.260 | 25.300 | 0.790 | 3.22% | 24.100 | 25.620 | 54617 | 13696.180 | 9.24% |
| 2026-03-05 | 25.200 | 24.510 | -3.370 | -12.09% | 24.100 | 25.790 | 80020 | 19771.732 | 13.54% |
| 2026-03-04 | 27.830 | 27.880 | 0.890 | 3.30% | 27.000 | 29.870 | 120254 | 34192.832 | 20.35% |
| 2026-03-03 | 26.500 | 26.990 | 0.740 | 2.82% | 25.800 | 30.200 | 104155 | 29057.793 | 17.63% |
| 2026-03-02 | 25.000 | 26.250 | 1.690 | 6.88% | 24.620 | 26.500 | 71834 | 18328.824 | 12.16% |
| 2026-02-27 | 23.440 | 24.560 | 0.870 | 3.67% | 23.330 | 24.760 | 42426 | 10286.338 | 7.18% |
| 2026-02-26 | 23.490 | 23.690 | 0.050 | 0.21% | 23.450 | 24.600 | 32392 | 7786.615 | 5.48% |
| 2026-02-25 | 23.400 | 23.640 | 0.470 | 2.03% | 23.100 | 23.880 | 21828 | 5149.303 | 3.69% |
| 2026-02-24 | 22.890 | 23.170 | 0.470 | 2.07% | 22.840 | 23.430 | 14062 | 3261.173 | 2.38% |
| 2026-02-13 | 22.660 | 22.700 | 0.090 | 0.40% | 22.600 | 22.880 | 11186 | 2541.564 | 1.89% |
| 2026-02-12 | 23.220 | 22.610 | -0.540 | -2.33% | 22.520 | 23.220 | 18598 | 4226.166 | 3.15% |
| 2026-02-11 | 23.260 | 23.150 | -0.150 | -0.64% | 23.090 | 23.530 | 14742 | 3429.382 | 2.49% |
| 2026-02-10 | 23.510 | 23.300 | -0.250 | -1.06% | 23.140 | 23.530 | 16814 | 3907.575 | 2.85% |
| 2026-02-09 | 23.370 | 23.550 | 0.360 | 1.55% | 23.100 | 23.790 | 21278 | 4992.437 | 3.60% |
| 2026-02-06 | 23.100 | 23.190 | -0.090 | -0.39% | 23.100 | 23.880 | 28993 | 6811.022 | 4.91% |
| 2026-02-05 | 24.840 | 23.280 | -1.880 | -7.47% | 23.230 | 24.840 | 54781 | 13096.126 | 9.44% |
| 2026-02-04 | 25.570 | 25.160 | -0.490 | -1.91% | 24.300 | 26.680 | 99738 | 25200.678 | 17.20% |
| 2026-02-03 | 25.530 | 25.650 | -0.370 | -1.42% | 24.880 | 26.140 | 60214 | 15206.384 | 10.38% |
| 2026-02-02 | 27.500 | 26.020 | -2.730 | -9.50% | 24.900 | 27.700 | 100783 | 26260.521 | 17.38% |
| 2026-01-30 | 27.000 | 28.750 | 1.610 | 5.93% | 26.300 | 32.300 | 160323 | 47997.266 | 27.64% |
| 2026-01-29 | 26.020 | 27.140 | 0.890 | 3.39% | 26.010 | 28.600 | 78094 | 21333.379 | 13.46% |
| 2026-01-28 | 24.370 | 26.250 | 1.840 | 7.54% | 24.290 | 27.500 | 70022 | 18224.627 | 12.07% |
| 2026-01-27 | 24.750 | 24.410 | -0.400 | -1.61% | 24.220 | 24.950 | 23220 | 5680.268 | 4.00% |
| 2026-01-26 | 25.230 | 24.810 | -0.520 | -2.05% | 24.800 | 26.050 | 42669 | 10871.882 | 7.36% |
| 2026-01-23 | 25.530 | 25.330 | -0.350 | -1.36% | 25.000 | 25.640 | 35068 | 8862.773 | 6.05% |
| 2026-01-22 | 24.820 | 25.680 | 0.850 | 3.42% | 24.670 | 25.820 | 42439 | 10806.233 | 7.32% |
| 2026-01-21 | 24.540 | 24.830 | 0.410 | 1.68% | 24.200 | 25.150 | 26484 | 6513.015 | 4.57% |
| 2026-01-20 | 24.240 | 24.420 | 0.280 | 1.16% | 24.090 | 24.860 | 28102 | 6881.627 | 4.85% |
| 2026-01-19 | 23.990 | 24.140 | -0.190 | -0.78% | 23.990 | 24.500 | 20703 | 5015.054 | 3.57% |
| 2026-01-16 | 23.730 | 24.330 | 0.610 | 2.57% | 23.420 | 24.600 | 40016 | 9650.848 | 6.90% |
| 2026-01-15 | 23.650 | 23.720 | 0.180 | 0.76% | 23.500 | 24.500 | 33326 | 7985.617 | 5.75% |
| 2026-01-14 | 23.460 | 23.540 | -0.090 | -0.38% | 23.200 | 23.890 | 26763 | 6302.207 | 4.61% |
| 2026-01-13 | 24.180 | 23.630 | -0.430 | -1.79% | 23.600 | 24.600 | 30516 | 7384.352 | 5.26% |
| 2026-01-12 | 23.590 | 24.060 | 0.470 | 1.99% | 23.200 | 24.150 | 32726 | 7734.104 | 5.64% |
| 2026-01-09 | 23.780 | 23.590 | 0.040 | 0.17% | 23.150 | 23.780 | 19103 | 4493.833 | 3.29% |
| 2026-01-08 | 23.030 | 23.550 | 0.400 | 1.73% | 23.020 | 23.750 | 15797 | 3700.573 | 2.72% |
| 2026-01-07 | 23.380 | 23.150 | -0.250 | -1.07% | 23.080 | 23.560 | 13041 | 3031.662 | 2.25% |
| 2026-01-06 | 22.790 | 23.400 | 0.600 | 2.63% | 22.790 | 23.450 | 16909 | 3926.259 | 2.92% |
| 2026-01-05 | 22.680 | 22.800 | 0.010 | 0.04% | 22.680 | 23.100 | 11156 | 2550.729 | 1.92% |
| 2025-12-31 | 22.760 | 22.790 | -0.160 | -0.70% | 22.500 | 23.160 | 19863 | 4522.925 | 3.42% |
| 2025-12-30 | 23.700 | 22.950 | -0.750 | -3.16% | 22.500 | 24.570 | 47228 | 11029.206 | 8.14% |
| 2025-12-29 | 23.900 | 23.700 | -0.200 | -0.84% | 23.520 | 24.100 | 17551 | 4160.515 | 3.03% |
| 2025-12-26 | 22.830 | 23.900 | 0.920 | 4.00% | 22.660 | 23.900 | 36113 | 8500.280 | 6.23% |
| 2025-12-25 | 23.220 | 22.980 | -0.170 | -0.73% | 22.800 | 23.280 | 17920 | 4115.598 | 3.09% |
| 2025-12-24 | 23.280 | 23.150 | -0.300 | -1.28% | 22.970 | 23.900 | 26032 | 6019.726 | 4.49% |
| 2025-12-23 | 23.780 | 23.450 | -0.540 | -2.25% | 22.940 | 24.300 | 44679 | 10469.939 | 7.70% |
| 2025-12-22 | 23.230 | 23.990 | 0.630 | 2.70% | 23.010 | 24.770 | 53372 | 12838.580 | 9.20% |
| 2025-12-19 | 23.000 | 23.360 | 0.340 | 1.48% | 22.680 | 23.640 | 25981 | 6059.386 | 4.48% |
| 2025-12-18 | 22.660 | 23.020 | 0.260 | 1.14% | 22.570 | 23.500 | 29099 | 6709.414 | 5.02% |
| 2025-12-17 | 22.830 | 22.760 | -0.080 | -0.35% | 22.140 | 22.990 | 27222 | 6158.785 | 4.69% |
| 2025-12-16 | 22.300 | 22.840 | 0.590 | 2.65% | 22.120 | 23.200 | 39655 | 8991.142 | 6.84% |
| 2025-12-15 | 21.520 | 22.250 | 0.900 | 4.22% | 21.500 | 22.770 | 44236 | 9767.704 | 7.63% |
| 2025-12-12 | 21.130 | 21.350 | 0.060 | 0.28% | 20.850 | 21.570 | 22575 | 4818.930 | 3.89% |
| 2025-12-11 | 21.000 | 21.290 | 0.090 | 0.42% | 20.730 | 21.700 | 41979 | 8895.714 | 7.24% |
920403(920403)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。
