| 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 | 13.320 | 13.380 | -0.070 | -0.52% | 13.300 | 13.580 | 5055 | 679.618 | 0.52% |
| 2026-04-10 | 13.360 | 13.450 | 0.210 | 1.59% | 13.300 | 13.640 | 4227 | 571.536 | 0.44% |
| 2026-04-09 | 13.520 | 13.240 | -0.360 | -2.65% | 13.200 | 13.550 | 4211 | 562.534 | 0.44% |
| 2026-04-08 | 13.320 | 13.600 | 0.530 | 4.06% | 13.290 | 13.630 | 6060 | 817.387 | 0.63% |
| 2026-04-07 | 13.050 | 13.070 | -0.030 | -0.23% | 13.000 | 13.250 | 3918 | 513.004 | 0.41% |
| 2026-04-03 | 13.530 | 13.100 | -0.340 | -2.53% | 13.030 | 13.530 | 4490 | 594.712 | 0.46% |
| 2026-04-02 | 13.400 | 13.440 | 0.120 | 0.90% | 13.190 | 13.790 | 8477 | 1149.300 | 0.88% |
| 2026-04-01 | 13.130 | 13.320 | 0.320 | 2.46% | 13.050 | 13.390 | 5723 | 758.276 | 0.59% |
| 2026-03-31 | 13.070 | 13.000 | -0.060 | -0.46% | 12.990 | 13.240 | 5244 | 687.268 | 0.54% |
| 2026-03-30 | 13.150 | 13.060 | -0.190 | -1.43% | 12.960 | 13.180 | 4945 | 645.104 | 0.51% |
| 2026-03-27 | 13.060 | 13.250 | 0.110 | 0.84% | 12.970 | 13.480 | 6309 | 836.346 | 0.65% |
| 2026-03-26 | 13.500 | 13.140 | -0.220 | -1.65% | 13.130 | 13.650 | 5234 | 701.667 | 0.54% |
| 2026-03-25 | 13.300 | 13.360 | 0.210 | 1.60% | 13.150 | 13.430 | 3623 | 483.653 | 0.38% |
| 2026-03-24 | 12.910 | 13.150 | 0.390 | 3.06% | 12.810 | 13.290 | 9513 | 1239.284 | 0.98% |
| 2026-03-23 | 13.400 | 12.760 | -0.760 | -5.62% | 12.750 | 13.400 | 11113 | 1451.014 | 1.15% |
| 2026-03-20 | 13.760 | 13.520 | -0.230 | -1.67% | 13.500 | 13.930 | 5950 | 813.714 | 0.62% |
| 2026-03-19 | 14.240 | 13.750 | -0.500 | -3.51% | 13.650 | 14.240 | 9435 | 1309.022 | 0.98% |
| 2026-03-18 | 14.490 | 14.250 | -0.150 | -1.04% | 14.060 | 14.490 | 5103 | 725.075 | 0.53% |
| 2026-03-17 | 14.760 | 14.400 | -0.270 | -1.84% | 14.400 | 14.760 | 5834 | 850.336 | 0.60% |
| 2026-03-16 | 14.780 | 14.670 | -0.110 | -0.74% | 14.540 | 14.830 | 4099 | 601.134 | 0.42% |
| 2026-03-13 | 14.720 | 14.780 | 0.100 | 0.68% | 14.650 | 14.970 | 6189 | 917.119 | 0.64% |
| 2026-03-12 | 15.130 | 14.680 | -0.310 | -2.07% | 14.660 | 15.130 | 6429 | 948.896 | 0.67% |
| 2026-03-11 | 15.130 | 14.990 | -0.070 | -0.46% | 14.860 | 15.190 | 6832 | 1024.378 | 0.71% |
| 2026-03-10 | 14.960 | 15.060 | 0.160 | 1.07% | 14.800 | 15.150 | 6853 | 1027.244 | 0.71% |
| 2026-03-09 | 15.030 | 14.900 | -0.300 | -1.97% | 14.870 | 15.280 | 12835 | 1930.514 | 1.33% |
| 2026-03-06 | 15.300 | 15.200 | -0.440 | -2.81% | 14.940 | 15.340 | 25936 | 3929.419 | 2.68% |
| 2026-03-05 | 14.700 | 15.640 | 1.080 | 7.42% | 14.530 | 16.470 | 38100 | 5965.337 | 3.94% |
| 2026-03-04 | 14.710 | 14.560 | -0.160 | -1.09% | 14.520 | 15.030 | 7936 | 1168.298 | 0.82% |
| 2026-03-03 | 15.060 | 14.720 | -0.290 | -1.93% | 14.700 | 15.260 | 11394 | 1716.165 | 1.18% |
| 2026-03-02 | 15.300 | 15.010 | -0.390 | -2.53% | 14.850 | 15.350 | 9829 | 1476.657 | 1.02% |
| 2026-02-27 | 15.580 | 15.400 | -0.060 | -0.39% | 15.380 | 15.580 | 4307 | 664.372 | 0.45% |
| 2026-02-26 | 15.510 | 15.460 | -0.040 | -0.26% | 15.400 | 15.650 | 3484 | 538.636 | 0.36% |
| 2026-02-25 | 15.640 | 15.500 | 0.010 | 0.06% | 15.450 | 15.700 | 4276 | 666.440 | 0.44% |
| 2026-02-24 | 15.350 | 15.490 | 0.230 | 1.51% | 15.270 | 15.530 | 5163 | 795.976 | 0.53% |
| 2026-02-13 | 15.380 | 15.260 | 0.030 | 0.20% | 15.230 | 15.420 | 4403 | 674.307 | 0.46% |
| 2026-02-12 | 15.400 | 15.230 | -0.160 | -1.04% | 15.210 | 15.510 | 7543 | 1152.741 | 0.78% |
| 2026-02-11 | 15.620 | 15.390 | -0.120 | -0.77% | 15.360 | 15.620 | 6749 | 1042.950 | 0.70% |
| 2026-02-10 | 15.650 | 15.510 | -0.050 | -0.32% | 15.450 | 15.660 | 5967 | 928.374 | 0.62% |
| 2026-02-09 | 15.590 | 15.560 | 0.060 | 0.39% | 15.500 | 15.720 | 5452 | 849.463 | 0.56% |
| 2026-02-06 | 15.400 | 15.500 | -0.010 | -0.06% | 15.310 | 15.750 | 7524 | 1173.504 | 0.78% |
| 2026-02-05 | 15.600 | 15.510 | 0.010 | 0.06% | 15.410 | 15.890 | 9764 | 1527.772 | 1.01% |
| 2026-02-04 | 15.840 | 15.500 | -0.350 | -2.21% | 15.420 | 15.900 | 12486 | 1951.751 | 1.29% |
| 2026-02-03 | 15.750 | 15.850 | 0.190 | 1.21% | 15.450 | 15.880 | 9076 | 1420.638 | 0.94% |
| 2026-02-02 | 16.150 | 15.660 | -0.490 | -3.03% | 15.660 | 16.260 | 11163 | 1769.503 | 1.16% |
| 2026-01-30 | 16.200 | 16.150 | -0.050 | -0.31% | 16.110 | 16.650 | 14278 | 2333.754 | 1.48% |
| 2026-01-29 | 16.330 | 16.200 | -0.070 | -0.43% | 16.010 | 16.400 | 7192 | 1167.202 | 0.74% |
| 2026-01-28 | 16.320 | 16.270 | 0.040 | 0.25% | 16.110 | 16.450 | 10481 | 1704.102 | 1.08% |
| 2026-01-27 | 16.560 | 16.230 | -0.410 | -2.46% | 16.060 | 16.750 | 12592 | 2046.063 | 1.30% |
| 2026-01-26 | 16.980 | 16.640 | -0.340 | -2.00% | 16.540 | 17.120 | 11997 | 2016.875 | 1.24% |
| 2026-01-23 | 16.880 | 16.980 | 0.120 | 0.71% | 16.820 | 17.080 | 10606 | 1802.242 | 1.10% |
| 2026-01-22 | 16.790 | 16.860 | 0.070 | 0.42% | 16.700 | 16.950 | 7527 | 1267.382 | 0.78% |
| 2026-01-21 | 16.830 | 16.790 | -0.060 | -0.36% | 16.730 | 17.000 | 8499 | 1431.614 | 0.88% |
| 2026-01-20 | 16.700 | 16.850 | 0.150 | 0.90% | 16.670 | 17.120 | 15257 | 2573.869 | 1.58% |
| 2026-01-19 | 16.600 | 16.700 | 0.090 | 0.54% | 16.480 | 16.850 | 7579 | 1268.389 | 0.78% |
| 2026-01-16 | 16.800 | 16.610 | -0.070 | -0.42% | 16.510 | 16.810 | 8228 | 1369.722 | 0.85% |
| 2026-01-15 | 16.920 | 16.680 | -0.210 | -1.24% | 16.590 | 17.120 | 14998 | 2525.546 | 1.55% |
| 2026-01-14 | 16.750 | 16.890 | 0.050 | 0.30% | 16.550 | 17.050 | 23034 | 3871.459 | 2.38% |
| 2026-01-13 | 16.700 | 16.840 | 0.140 | 0.84% | 16.630 | 17.470 | 26001 | 4437.014 | 2.69% |
| 2026-01-12 | 16.310 | 16.700 | 0.410 | 2.52% | 16.140 | 16.750 | 18227 | 2997.642 | 1.89% |
| 2026-01-09 | 16.230 | 16.290 | 0.070 | 0.43% | 16.120 | 16.470 | 10479 | 1706.758 | 1.08% |
| 2026-01-08 | 16.250 | 16.220 | 0.090 | 0.56% | 16.060 | 16.280 | 6946 | 1122.831 | 0.72% |
| 2026-01-07 | 16.450 | 16.130 | -0.170 | -1.04% | 16.040 | 16.470 | 8874 | 1443.703 | 0.92% |
| 2026-01-06 | 16.120 | 16.300 | 0.200 | 1.24% | 16.120 | 16.380 | 7579 | 1232.363 | 0.78% |
| 2026-01-05 | 16.130 | 16.100 | 0.110 | 0.69% | 15.990 | 16.200 | 8449 | 1362.160 | 0.87% |
| 2025-12-31 | 16.010 | 15.990 | 0.090 | 0.57% | 15.800 | 16.050 | 4880 | 777.526 | 0.51% |
| 2025-12-30 | 16.120 | 15.900 | -0.220 | -1.36% | 15.850 | 16.160 | 7206 | 1151.788 | 0.75% |
| 2025-12-29 | 16.390 | 16.120 | -0.180 | -1.10% | 16.050 | 16.390 | 6156 | 996.329 | 0.64% |
| 2025-12-26 | 16.440 | 16.300 | -0.180 | -1.09% | 16.200 | 16.470 | 6627 | 1083.142 | 0.69% |
| 2025-12-25 | 16.400 | 16.480 | 0.130 | 0.80% | 16.230 | 16.510 | 9293 | 1521.645 | 0.96% |
| 2025-12-24 | 16.560 | 16.350 | -0.210 | -1.27% | 16.290 | 16.560 | 12382 | 2028.782 | 1.28% |
| 2025-12-23 | 17.170 | 16.560 | -0.600 | -3.50% | 16.470 | 17.280 | 19983 | 3340.563 | 2.07% |
| 2025-12-22 | 17.330 | 17.160 | -0.370 | -2.11% | 17.000 | 17.480 | 23793 | 4086.558 | 2.46% |
| 2025-12-19 | 17.130 | 17.530 | 0.300 | 1.74% | 16.800 | 17.950 | 45031 | 7893.052 | 4.66% |
| 2025-12-18 | 16.400 | 17.230 | 0.700 | 4.23% | 16.400 | 17.450 | 40584 | 6906.458 | 4.20% |
| 2025-12-17 | 16.580 | 16.530 | 0.130 | 0.79% | 16.110 | 17.560 | 31904 | 5388.218 | 3.30% |
| 2025-12-16 | 16.160 | 16.400 | 0.400 | 2.50% | 15.930 | 16.650 | 16937 | 2781.426 | 1.75% |
| 2025-12-15 | 16.150 | 16.000 | -0.150 | -0.93% | 15.910 | 16.230 | 11212 | 1800.131 | 1.16% |
| 2025-12-12 | 15.930 | 16.150 | 0.280 | 1.76% | 15.740 | 16.480 | 16624 | 2701.931 | 1.72% |
| 2025-12-11 | 15.580 | 15.870 | 0.350 | 2.26% | 15.150 | 16.340 | 19244 | 3035.629 | 1.99% |
| 2025-12-10 | 15.590 | 15.520 | -0.040 | -0.26% | 15.390 | 15.740 | 10284 | 1598.684 | 1.06% |
920419(920419)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。
