| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-15 | 12.720 | 12.460 | -0.160 | -1.27% | 12.390 | 12.820 | 12376 | 1559.079 | 1.14% |
| 2026-04-14 | 12.600 | 12.620 | 0.130 | 1.04% | 12.490 | 12.810 | 14083 | 1779.633 | 1.30% |
| 2026-04-13 | 12.580 | 12.490 | -0.250 | -1.96% | 12.410 | 12.690 | 16344 | 2050.678 | 1.51% |
| 2026-04-10 | 12.500 | 12.740 | 0.330 | 2.66% | 12.500 | 12.980 | 18834 | 2412.972 | 1.74% |
| 2026-04-09 | 12.700 | 12.410 | -0.410 | -3.20% | 12.400 | 12.750 | 16068 | 2013.810 | 1.48% |
| 2026-04-08 | 12.300 | 12.820 | 0.820 | 6.83% | 12.300 | 12.890 | 25840 | 3275.304 | 2.39% |
| 2026-04-07 | 11.880 | 12.000 | 0.160 | 1.35% | 11.880 | 12.180 | 11358 | 1369.205 | 1.05% |
| 2026-04-03 | 12.220 | 11.840 | -0.430 | -3.50% | 11.800 | 12.380 | 14170 | 1698.119 | 1.31% |
| 2026-04-02 | 12.250 | 12.270 | 0.010 | 0.08% | 12.100 | 12.500 | 13902 | 1720.084 | 1.28% |
| 2026-04-01 | 12.300 | 12.260 | 0.170 | 1.41% | 12.210 | 12.390 | 6987 | 858.648 | 0.65% |
| 2026-03-31 | 12.160 | 12.090 | 0.040 | 0.33% | 12.070 | 12.390 | 10779 | 1318.122 | 1.00% |
| 2026-03-30 | 12.040 | 12.050 | -0.180 | -1.47% | 11.780 | 12.130 | 12759 | 1526.999 | 1.18% |
| 2026-03-27 | 12.190 | 12.230 | -0.030 | -0.24% | 12.090 | 12.380 | 9855 | 1206.647 | 0.91% |
| 2026-03-26 | 12.610 | 12.260 | -0.350 | -2.78% | 12.180 | 12.820 | 14446 | 1809.641 | 1.33% |
| 2026-03-25 | 12.450 | 12.610 | 0.160 | 1.29% | 12.450 | 12.680 | 11391 | 1432.702 | 1.05% |
| 2026-03-24 | 12.280 | 12.450 | 0.260 | 2.13% | 12.130 | 12.500 | 17250 | 2122.935 | 1.59% |
| 2026-03-23 | 12.960 | 12.190 | -0.900 | -6.88% | 12.080 | 13.000 | 22557 | 2814.316 | 2.08% |
| 2026-03-20 | 13.360 | 13.090 | -0.260 | -1.95% | 13.090 | 13.640 | 14770 | 1975.692 | 1.36% |
| 2026-03-19 | 13.680 | 13.350 | -0.490 | -3.54% | 13.350 | 13.810 | 18972 | 2573.483 | 1.75% |
| 2026-03-18 | 13.860 | 13.840 | 0.010 | 0.07% | 13.610 | 13.980 | 15197 | 2093.084 | 1.40% |
| 2026-03-17 | 14.300 | 13.830 | -0.290 | -2.05% | 13.810 | 14.300 | 15399 | 2162.245 | 1.42% |
| 2026-03-16 | 14.090 | 14.120 | -0.010 | -0.07% | 14.040 | 14.290 | 10613 | 1501.395 | 0.98% |
| 2026-03-13 | 14.050 | 14.130 | 0.000 | 0.00% | 14.010 | 14.300 | 11304 | 1603.967 | 1.04% |
| 2026-03-12 | 14.300 | 14.130 | -0.220 | -1.53% | 14.060 | 14.440 | 12691 | 1802.645 | 1.17% |
| 2026-03-11 | 14.420 | 14.350 | -0.060 | -0.42% | 14.320 | 14.500 | 15506 | 2233.546 | 1.43% |
| 2026-03-10 | 14.500 | 14.410 | 0.110 | 0.77% | 14.300 | 14.670 | 16923 | 2442.940 | 1.56% |
| 2026-03-09 | 14.250 | 14.300 | -0.200 | -1.38% | 14.080 | 14.450 | 24214 | 3450.303 | 2.24% |
| 2026-03-06 | 13.900 | 14.500 | 0.490 | 3.50% | 13.870 | 14.560 | 33542 | 4809.972 | 3.10% |
| 2026-03-05 | 14.170 | 14.010 | 0.160 | 1.16% | 13.930 | 14.200 | 13005 | 1827.845 | 1.20% |
| 2026-03-04 | 13.810 | 13.850 | -0.040 | -0.29% | 13.750 | 14.090 | 13479 | 1876.108 | 1.25% |
| 2026-03-03 | 14.090 | 13.890 | -0.150 | -1.07% | 13.850 | 14.180 | 23636 | 3309.721 | 2.18% |
| 2026-03-02 | 14.270 | 14.040 | -0.300 | -2.09% | 13.710 | 14.270 | 30591 | 4271.913 | 2.83% |
| 2026-02-27 | 14.410 | 14.340 | -0.110 | -0.76% | 14.250 | 14.470 | 19744 | 2831.427 | 1.82% |
| 2026-02-26 | 14.600 | 14.450 | -0.150 | -1.03% | 14.280 | 14.750 | 33685 | 4860.926 | 3.11% |
| 2026-02-25 | 14.530 | 14.600 | 0.020 | 0.14% | 14.520 | 14.700 | 14263 | 2081.677 | 1.32% |
| 2026-02-24 | 14.710 | 14.580 | 0.020 | 0.14% | 14.530 | 14.820 | 17236 | 2516.782 | 1.59% |
| 2026-02-13 | 14.550 | 14.560 | -0.070 | -0.48% | 14.520 | 14.850 | 19812 | 2901.224 | 1.83% |
| 2026-02-12 | 14.600 | 14.630 | -0.090 | -0.61% | 14.510 | 14.930 | 26386 | 3873.255 | 2.44% |
| 2026-02-11 | 15.200 | 14.720 | -0.280 | -1.87% | 14.700 | 15.580 | 50688 | 7707.562 | 4.68% |
| 2026-02-10 | 14.750 | 15.000 | 0.300 | 2.04% | 14.580 | 15.000 | 25359 | 3751.426 | 2.34% |
| 2026-02-09 | 14.410 | 14.700 | 0.370 | 2.58% | 14.410 | 14.700 | 19214 | 2800.491 | 1.78% |
| 2026-02-06 | 14.330 | 14.330 | 0.000 | 0.00% | 14.280 | 14.510 | 13679 | 1970.551 | 1.26% |
| 2026-02-05 | 14.560 | 14.330 | -0.240 | -1.65% | 14.330 | 14.640 | 16262 | 2350.913 | 1.50% |
| 2026-02-04 | 14.460 | 14.570 | -0.050 | -0.34% | 14.390 | 14.600 | 18031 | 2611.718 | 1.67% |
| 2026-02-03 | 14.930 | 14.620 | 0.300 | 2.09% | 14.340 | 14.930 | 18992 | 2766.307 | 1.75% |
| 2026-02-02 | 14.290 | 14.320 | -0.080 | -0.56% | 14.290 | 14.700 | 19276 | 2783.612 | 1.78% |
| 2026-01-30 | 14.690 | 14.400 | -0.410 | -2.77% | 14.400 | 14.810 | 27672 | 4030.379 | 2.56% |
| 2026-01-29 | 14.860 | 14.810 | -0.040 | -0.27% | 14.600 | 15.410 | 36800 | 5535.096 | 3.40% |
| 2026-01-28 | 15.300 | 14.850 | -0.390 | -2.56% | 14.810 | 15.400 | 31963 | 4804.865 | 2.95% |
| 2026-01-27 | 15.370 | 15.240 | -0.130 | -0.85% | 14.870 | 15.420 | 27552 | 4154.379 | 2.55% |
| 2026-01-26 | 15.760 | 15.370 | -0.470 | -2.97% | 15.180 | 15.840 | 42435 | 6536.678 | 3.92% |
| 2026-01-23 | 15.700 | 15.840 | 0.240 | 1.54% | 15.550 | 16.070 | 40754 | 6449.298 | 3.77% |
| 2026-01-22 | 15.430 | 15.600 | 0.250 | 1.63% | 15.360 | 15.640 | 30402 | 4717.350 | 2.81% |
| 2026-01-21 | 15.300 | 15.350 | -0.020 | -0.13% | 15.300 | 15.640 | 28662 | 4431.146 | 2.65% |
| 2026-01-20 | 15.970 | 15.370 | -0.280 | -1.79% | 15.280 | 15.970 | 36808 | 5719.792 | 3.40% |
| 2026-01-19 | 15.680 | 15.650 | -0.090 | -0.57% | 15.380 | 15.840 | 35422 | 5552.630 | 3.27% |
| 2026-01-16 | 16.330 | 15.740 | -0.550 | -3.38% | 15.680 | 16.470 | 58507 | 9321.242 | 5.41% |
| 2026-01-15 | 17.120 | 16.290 | -1.500 | -8.43% | 16.250 | 17.570 | 102144 | 17086.299 | 9.44% |
| 2026-01-14 | 15.930 | 17.790 | 1.430 | 8.74% | 15.930 | 18.740 | 181149 | 31458.244 | 16.75% |
| 2026-01-13 | 18.880 | 16.360 | -0.970 | -5.60% | 15.010 | 20.000 | 187365 | 33474.379 | 17.32% |
| 2026-01-12 | 15.100 | 17.330 | 2.270 | 15.07% | 15.100 | 17.330 | 154707 | 25435.207 | 14.30% |
| 2026-01-09 | 14.560 | 15.060 | 0.500 | 3.43% | 14.500 | 15.100 | 52534 | 7838.654 | 4.86% |
| 2026-01-08 | 14.300 | 14.560 | 0.220 | 1.53% | 14.210 | 14.730 | 33412 | 4866.986 | 3.09% |
| 2026-01-07 | 14.680 | 14.340 | -0.390 | -2.65% | 14.310 | 14.830 | 34498 | 4991.023 | 3.19% |
| 2026-01-06 | 14.180 | 14.730 | 0.540 | 3.81% | 14.090 | 14.780 | 38888 | 5639.134 | 3.59% |
| 2026-01-05 | 14.120 | 14.190 | 0.100 | 0.71% | 13.980 | 14.280 | 23159 | 3275.344 | 2.14% |
| 2025-12-31 | 13.940 | 14.090 | 0.160 | 1.15% | 13.860 | 14.280 | 22956 | 3232.697 | 2.12% |
| 2025-12-30 | 14.050 | 13.930 | -0.120 | -0.85% | 13.840 | 14.180 | 23594 | 3298.543 | 2.18% |
| 2025-12-29 | 14.560 | 14.050 | -0.600 | -4.10% | 14.020 | 14.580 | 36943 | 5241.201 | 3.42% |
| 2025-12-26 | 14.520 | 14.650 | 0.140 | 0.96% | 14.500 | 15.100 | 37353 | 5510.270 | 3.51% |
| 2025-12-25 | 14.750 | 14.510 | -0.230 | -1.56% | 14.510 | 14.910 | 33544 | 4914.728 | 3.15% |
| 2025-12-24 | 14.410 | 14.740 | -0.050 | -0.34% | 14.410 | 14.970 | 43841 | 6465.222 | 4.12% |
| 2025-12-23 | 15.480 | 14.790 | -0.420 | -2.76% | 14.710 | 16.360 | 77803 | 12003.169 | 7.31% |
| 2025-12-22 | 14.270 | 15.210 | 0.830 | 5.77% | 14.150 | 15.600 | 85884 | 13004.958 | 8.07% |
| 2025-12-19 | 14.170 | 14.380 | 0.260 | 1.84% | 14.170 | 14.520 | 21040 | 3033.667 | 1.98% |
| 2025-12-18 | 14.230 | 14.120 | -0.260 | -1.81% | 14.100 | 14.440 | 21045 | 2998.782 | 1.98% |
| 2025-12-17 | 14.350 | 14.380 | -0.060 | -0.42% | 14.030 | 14.540 | 27668 | 3945.961 | 2.60% |
| 2025-12-16 | 14.100 | 14.440 | 0.460 | 3.29% | 14.010 | 14.540 | 40467 | 5824.662 | 3.80% |
| 2025-12-15 | 13.960 | 13.980 | -0.020 | -0.14% | 13.700 | 14.190 | 20687 | 2884.061 | 1.94% |
| 2025-12-12 | 13.960 | 14.000 | -0.150 | -1.06% | 13.960 | 14.580 | 32759 | 4670.872 | 3.08% |
920415(920415)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。
