| 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 | 12.220 | 12.150 | -0.160 | -1.30% | 12.080 | 12.550 | 24773 | 3041.545 | 4.42% |
| 2026-04-10 | 12.420 | 12.310 | 0.050 | 0.41% | 12.290 | 12.630 | 22811 | 2838.941 | 4.07% |
| 2026-04-09 | 12.400 | 12.260 | -0.250 | -2.00% | 12.250 | 12.640 | 22482 | 2792.410 | 4.01% |
| 2026-04-08 | 12.180 | 12.510 | 0.620 | 5.21% | 12.120 | 12.590 | 30827 | 3826.942 | 5.50% |
| 2026-04-07 | 11.800 | 11.890 | -0.010 | -0.08% | 11.720 | 12.020 | 19475 | 2311.702 | 3.47% |
| 2026-04-03 | 12.700 | 11.900 | -0.840 | -6.59% | 11.810 | 12.700 | 34152 | 4160.163 | 6.09% |
| 2026-04-02 | 12.550 | 12.740 | -0.070 | -0.55% | 12.440 | 12.950 | 37189 | 4713.955 | 6.63% |
| 2026-04-01 | 12.590 | 12.810 | 0.370 | 2.97% | 12.450 | 13.310 | 51264 | 6604.370 | 9.14% |
| 2026-03-31 | 12.640 | 12.440 | -0.220 | -1.74% | 12.390 | 12.920 | 31724 | 4008.970 | 5.66% |
| 2026-03-30 | 12.360 | 12.660 | -0.020 | -0.16% | 12.180 | 12.790 | 34976 | 4372.027 | 6.24% |
| 2026-03-27 | 13.000 | 12.680 | -0.480 | -3.65% | 12.540 | 13.050 | 50740 | 6481.387 | 9.05% |
| 2026-03-26 | 13.980 | 13.160 | -0.840 | -6.00% | 13.130 | 13.980 | 55947 | 7503.211 | 9.98% |
| 2026-03-25 | 13.910 | 14.000 | -0.400 | -2.78% | 13.600 | 14.500 | 81250 | 11404.811 | 14.49% |
| 2026-03-24 | 14.650 | 14.400 | -0.400 | -2.70% | 13.730 | 14.930 | 99314 | 14095.571 | 17.71% |
| 2026-03-23 | 13.410 | 14.800 | 1.400 | 10.45% | 13.120 | 16.010 | 143639 | 21214.486 | 25.61% |
| 2026-03-20 | 13.000 | 13.400 | 0.400 | 3.08% | 13.000 | 14.280 | 56630 | 7653.702 | 10.10% |
| 2026-03-19 | 13.190 | 13.000 | -0.480 | -3.56% | 12.940 | 13.430 | 26340 | 3463.784 | 4.70% |
| 2026-03-18 | 13.360 | 13.480 | 0.150 | 1.13% | 13.200 | 13.710 | 24433 | 3282.317 | 4.36% |
| 2026-03-17 | 13.740 | 13.330 | -0.420 | -3.05% | 13.310 | 14.380 | 30924 | 4303.914 | 5.51% |
| 2026-03-16 | 13.970 | 13.750 | -0.070 | -0.51% | 13.580 | 14.090 | 21650 | 2976.543 | 3.86% |
| 2026-03-13 | 14.160 | 13.820 | -0.420 | -2.95% | 13.820 | 14.480 | 32590 | 4607.353 | 5.81% |
| 2026-03-12 | 14.390 | 14.240 | -0.220 | -1.52% | 14.080 | 14.600 | 36731 | 5237.411 | 6.55% |
| 2026-03-11 | 14.700 | 14.460 | -0.330 | -2.23% | 14.400 | 15.140 | 67285 | 9910.793 | 12.00% |
| 2026-03-10 | 15.010 | 14.790 | -0.060 | -0.40% | 14.600 | 15.250 | 58147 | 8676.177 | 10.37% |
| 2026-03-09 | 14.480 | 14.850 | 0.000 | 0.00% | 14.320 | 14.970 | 37352 | 5465.015 | 6.66% |
| 2026-03-06 | 14.500 | 14.850 | 0.320 | 2.20% | 14.420 | 15.030 | 29538 | 4364.529 | 5.27% |
| 2026-03-05 | 15.310 | 14.530 | -0.290 | -1.96% | 14.460 | 15.330 | 40575 | 5977.596 | 7.24% |
| 2026-03-04 | 14.540 | 14.820 | -0.190 | -1.27% | 14.280 | 15.510 | 49097 | 7345.485 | 8.76% |
| 2026-03-03 | 14.760 | 15.010 | 0.380 | 2.60% | 14.710 | 15.990 | 72659 | 11126.869 | 12.96% |
| 2026-03-02 | 15.100 | 14.630 | -0.900 | -5.80% | 14.520 | 15.680 | 62267 | 9294.026 | 11.10% |
| 2026-02-27 | 15.440 | 15.530 | 0.010 | 0.06% | 15.400 | 16.260 | 53240 | 8394.354 | 9.49% |
| 2026-02-26 | 15.870 | 15.520 | -0.360 | -2.27% | 15.480 | 15.940 | 36451 | 5695.209 | 6.50% |
| 2026-02-25 | 16.170 | 15.880 | -0.340 | -2.10% | 15.660 | 16.380 | 50607 | 8062.545 | 9.02% |
| 2026-02-24 | 15.810 | 16.220 | 0.750 | 4.85% | 15.520 | 16.250 | 50439 | 8075.654 | 8.99% |
| 2026-02-13 | 16.450 | 15.470 | -0.980 | -5.96% | 15.470 | 16.500 | 66868 | 10680.139 | 11.92% |
| 2026-02-12 | 16.510 | 16.450 | 0.000 | 0.00% | 16.160 | 16.750 | 73990 | 12169.514 | 13.19% |
| 2026-02-11 | 17.410 | 16.450 | -1.060 | -6.05% | 16.450 | 18.270 | 97289 | 16774.904 | 17.35% |
| 2026-02-10 | 17.210 | 17.510 | -0.190 | -1.07% | 16.730 | 18.000 | 115107 | 19911.908 | 20.53% |
| 2026-02-09 | 17.900 | 17.700 | 0.420 | 2.43% | 17.580 | 19.990 | 156721 | 29065.648 | 27.95% |
| 2026-02-06 | 16.510 | 17.280 | 0.350 | 2.07% | 16.410 | 18.150 | 137108 | 23916.641 | 24.45% |
| 2026-02-05 | 17.890 | 16.930 | -2.420 | -12.51% | 16.910 | 18.290 | 142822 | 24923.756 | 25.47% |
| 2026-02-04 | 16.660 | 19.350 | 2.230 | 13.03% | 16.500 | 21.700 | 216587 | 40956.988 | 38.62% |
| 2026-02-03 | 15.760 | 17.120 | 1.800 | 11.75% | 15.500 | 17.350 | 130808 | 21854.895 | 23.33% |
| 2026-02-02 | 15.770 | 15.320 | 0.220 | 1.46% | 15.180 | 16.200 | 84214 | 13223.155 | 15.02% |
| 2026-01-30 | 15.690 | 15.100 | -1.080 | -6.67% | 14.910 | 16.880 | 103729 | 16145.434 | 18.50% |
| 2026-01-29 | 16.670 | 16.180 | -0.980 | -5.71% | 16.020 | 18.120 | 137546 | 23255.439 | 24.53% |
| 2026-01-28 | 17.930 | 17.160 | -2.080 | -10.81% | 17.110 | 18.590 | 147725 | 26127.535 | 26.34% |
| 2026-01-27 | 16.200 | 19.240 | 1.400 | 7.85% | 16.200 | 21.210 | 238624 | 42354.363 | 42.55% |
| 2026-01-26 | 19.200 | 17.840 | 0.630 | 3.66% | 17.700 | 21.870 | 272518 | 53199.512 | 48.60% |
| 2026-01-23 | 13.330 | 17.210 | 3.970 | 29.98% | 13.330 | 17.210 | 104354 | 17420.090 | 18.93% |
| 2026-01-22 | 12.650 | 13.240 | 0.540 | 4.25% | 12.650 | 13.630 | 42761 | 5621.775 | 7.76% |
| 2026-01-21 | 12.870 | 12.700 | -0.120 | -0.94% | 12.630 | 12.930 | 23365 | 2980.290 | 4.24% |
| 2026-01-20 | 13.110 | 12.820 | -0.290 | -2.21% | 12.720 | 13.650 | 32445 | 4243.927 | 5.89% |
| 2026-01-19 | 12.850 | 13.110 | 0.260 | 2.02% | 12.700 | 13.350 | 23833 | 3124.316 | 4.32% |
| 2026-01-16 | 13.180 | 12.850 | -0.240 | -1.83% | 12.750 | 13.600 | 44433 | 5870.830 | 8.06% |
| 2026-01-15 | 13.510 | 13.090 | -0.550 | -4.03% | 13.010 | 14.100 | 37508 | 5052.857 | 6.80% |
| 2026-01-14 | 13.390 | 13.640 | 0.130 | 0.96% | 13.290 | 14.200 | 64340 | 8835.333 | 11.67% |
| 2026-01-13 | 14.400 | 13.510 | -0.970 | -6.70% | 13.410 | 14.700 | 81457 | 11490.474 | 14.78% |
| 2026-01-12 | 14.060 | 14.480 | 1.130 | 8.46% | 14.010 | 14.990 | 93817 | 13671.080 | 17.02% |
| 2026-01-09 | 12.380 | 13.350 | 0.950 | 7.66% | 12.220 | 13.500 | 94634 | 12302.180 | 17.17% |
| 2026-01-08 | 11.500 | 12.400 | 0.910 | 7.92% | 11.500 | 12.600 | 83348 | 10134.777 | 15.12% |
| 2026-01-07 | 11.600 | 11.490 | -0.040 | -0.35% | 11.450 | 11.730 | 15955 | 1850.118 | 2.89% |
| 2026-01-06 | 11.360 | 11.530 | 0.230 | 2.04% | 11.350 | 11.650 | 17625 | 2028.670 | 3.20% |
| 2026-01-05 | 11.270 | 11.300 | 0.050 | 0.44% | 11.180 | 11.380 | 13130 | 1485.576 | 2.38% |
| 2025-12-31 | 11.250 | 11.250 | 0.000 | 0.00% | 11.160 | 11.360 | 13565 | 1516.289 | 2.46% |
| 2025-12-30 | 11.280 | 11.250 | -0.050 | -0.44% | 11.150 | 11.450 | 25516 | 2868.426 | 4.63% |
| 2025-12-29 | 11.720 | 11.300 | -0.460 | -3.91% | 11.260 | 11.760 | 25921 | 2965.108 | 4.70% |
| 2025-12-26 | 11.660 | 11.760 | 0.160 | 1.38% | 11.620 | 12.050 | 30783 | 3655.474 | 5.58% |
| 2025-12-25 | 11.740 | 11.600 | -0.060 | -0.51% | 11.590 | 11.820 | 9857 | 1151.843 | 1.79% |
| 2025-12-24 | 11.570 | 11.660 | 0.090 | 0.78% | 11.500 | 11.800 | 8357 | 972.514 | 1.52% |
| 2025-12-23 | 12.030 | 11.570 | -0.420 | -3.50% | 11.470 | 12.030 | 16651 | 1948.682 | 3.02% |
| 2025-12-22 | 12.020 | 11.990 | 0.040 | 0.33% | 11.850 | 12.110 | 12086 | 1446.661 | 2.19% |
| 2025-12-19 | 11.860 | 11.950 | 0.200 | 1.70% | 11.790 | 12.040 | 13335 | 1591.619 | 2.42% |
| 2025-12-18 | 11.770 | 11.750 | -0.090 | -0.76% | 11.650 | 11.930 | 15957 | 1877.567 | 2.89% |
| 2025-12-17 | 11.740 | 11.840 | 0.110 | 0.94% | 11.610 | 12.040 | 20251 | 2391.640 | 3.67% |
| 2025-12-16 | 11.700 | 11.730 | 0.070 | 0.60% | 11.600 | 11.970 | 17203 | 2021.972 | 3.12% |
| 2025-12-15 | 11.600 | 11.660 | 0.050 | 0.43% | 11.510 | 11.850 | 15155 | 1776.230 | 2.75% |
| 2025-12-12 | 11.470 | 11.610 | 0.070 | 0.61% | 11.330 | 11.890 | 21108 | 2459.095 | 3.83% |
| 2025-12-11 | 11.140 | 11.540 | 0.410 | 3.68% | 10.930 | 11.850 | 31566 | 3617.891 | 5.73% |
| 2025-12-10 | 11.400 | 11.130 | -0.300 | -2.62% | 11.000 | 11.430 | 17119 | 1908.351 | 3.11% |
920414(920414)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。
