| 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 | 19.410 | 19.450 | 0.310 | 1.62% | 19.190 | 19.490 | 9385 | 1815.760 | 1.58% |
| 2026-04-13 | 19.060 | 19.140 | -0.060 | -0.31% | 18.900 | 19.330 | 7584 | 1447.368 | 1.28% |
| 2026-04-10 | 19.250 | 19.200 | 0.200 | 1.05% | 19.030 | 19.490 | 7774 | 1498.415 | 1.31% |
| 2026-04-09 | 19.500 | 19.000 | -0.580 | -2.96% | 18.970 | 19.500 | 10679 | 2053.506 | 1.80% |
| 2026-04-08 | 18.990 | 19.580 | 1.100 | 5.95% | 18.830 | 19.630 | 13205 | 2542.991 | 2.23% |
| 2026-04-07 | 18.230 | 18.480 | 0.200 | 1.09% | 18.200 | 18.930 | 10222 | 1903.916 | 1.73% |
| 2026-04-03 | 18.880 | 18.280 | -0.510 | -2.71% | 18.130 | 18.880 | 7745 | 1425.024 | 1.31% |
| 2026-04-02 | 18.580 | 18.790 | 0.120 | 0.64% | 18.360 | 19.200 | 10799 | 2039.289 | 1.82% |
| 2026-04-01 | 18.830 | 18.670 | 0.320 | 1.74% | 18.500 | 18.880 | 8250 | 1539.094 | 1.39% |
| 2026-03-31 | 18.580 | 18.350 | -0.230 | -1.24% | 18.230 | 18.940 | 9182 | 1710.588 | 1.55% |
| 2026-03-30 | 18.770 | 18.580 | -0.480 | -2.52% | 18.180 | 18.870 | 12144 | 2244.330 | 2.05% |
| 2026-03-27 | 18.500 | 19.060 | 0.260 | 1.38% | 18.460 | 19.170 | 7152 | 1354.781 | 1.21% |
| 2026-03-26 | 19.390 | 18.800 | -0.600 | -3.09% | 18.400 | 19.630 | 9733 | 1861.263 | 1.64% |
| 2026-03-25 | 19.100 | 19.400 | 0.370 | 1.94% | 19.100 | 19.600 | 10184 | 1975.143 | 1.72% |
| 2026-03-24 | 18.670 | 19.030 | 0.500 | 2.70% | 18.540 | 19.150 | 10240 | 1928.860 | 1.73% |
| 2026-03-23 | 19.940 | 18.530 | -1.560 | -7.77% | 18.220 | 19.950 | 17047 | 3262.760 | 2.88% |
| 2026-03-20 | 20.600 | 20.090 | -0.450 | -2.19% | 20.060 | 20.870 | 8743 | 1787.850 | 1.48% |
| 2026-03-19 | 21.440 | 20.540 | -1.170 | -5.39% | 20.400 | 21.450 | 15124 | 3159.156 | 2.55% |
| 2026-03-18 | 21.570 | 21.710 | 0.140 | 0.65% | 21.280 | 21.740 | 7958 | 1710.930 | 1.34% |
| 2026-03-17 | 22.080 | 21.570 | -0.600 | -2.71% | 21.550 | 22.280 | 10077 | 2204.169 | 1.70% |
| 2026-03-16 | 22.600 | 22.170 | -0.410 | -1.82% | 21.880 | 22.890 | 10871 | 2411.203 | 1.84% |
| 2026-03-13 | 22.600 | 22.580 | -0.240 | -1.05% | 22.540 | 22.950 | 9002 | 2044.806 | 1.52% |
| 2026-03-12 | 23.170 | 22.820 | -0.410 | -1.76% | 22.620 | 23.170 | 10510 | 2395.800 | 1.77% |
| 2026-03-11 | 23.730 | 23.230 | -0.400 | -1.69% | 22.980 | 23.800 | 15346 | 3586.233 | 2.59% |
| 2026-03-10 | 23.460 | 23.630 | 0.330 | 1.42% | 23.200 | 24.250 | 16631 | 3945.340 | 2.81% |
| 2026-03-09 | 22.490 | 23.300 | 0.330 | 1.44% | 22.180 | 23.500 | 22246 | 5086.695 | 3.76% |
| 2026-03-06 | 23.020 | 22.970 | -0.080 | -0.35% | 22.530 | 23.250 | 18712 | 4288.563 | 3.16% |
| 2026-03-05 | 23.500 | 23.050 | 0.350 | 1.54% | 23.020 | 24.350 | 27776 | 6597.682 | 4.69% |
| 2026-03-04 | 22.660 | 22.700 | -0.190 | -0.83% | 22.500 | 23.150 | 13272 | 3024.873 | 2.24% |
| 2026-03-03 | 24.450 | 22.890 | -1.020 | -4.27% | 22.800 | 24.450 | 29511 | 6929.351 | 4.98% |
| 2026-03-02 | 24.580 | 23.910 | -0.650 | -2.65% | 23.800 | 24.950 | 24038 | 5828.331 | 4.06% |
| 2026-02-27 | 24.030 | 24.560 | 0.560 | 2.33% | 23.770 | 24.600 | 19425 | 4706.888 | 3.28% |
| 2026-02-26 | 24.070 | 24.000 | -0.160 | -0.66% | 23.720 | 24.300 | 15231 | 3654.673 | 2.57% |
| 2026-02-25 | 24.280 | 24.160 | 0.040 | 0.17% | 23.870 | 24.340 | 15936 | 3844.026 | 2.69% |
| 2026-02-24 | 24.140 | 24.120 | 0.360 | 1.52% | 23.770 | 24.750 | 24106 | 5826.866 | 4.07% |
| 2026-02-13 | 24.160 | 23.760 | -0.420 | -1.74% | 23.700 | 24.440 | 26169 | 6296.459 | 4.42% |
| 2026-02-12 | 25.000 | 24.180 | -0.620 | -2.50% | 24.140 | 25.430 | 31855 | 7838.458 | 5.38% |
| 2026-02-11 | 25.110 | 24.800 | -0.620 | -2.44% | 24.800 | 25.420 | 30222 | 7595.467 | 5.10% |
| 2026-02-10 | 24.670 | 25.420 | 0.920 | 3.76% | 23.850 | 25.980 | 59475 | 14983.232 | 10.04% |
| 2026-02-09 | 24.820 | 24.500 | -0.330 | -1.33% | 24.350 | 24.980 | 35876 | 8822.206 | 6.06% |
| 2026-02-06 | 24.560 | 24.830 | 0.010 | 0.04% | 24.140 | 24.900 | 46100 | 11272.564 | 7.79% |
| 2026-02-05 | 23.480 | 24.820 | 1.150 | 4.86% | 23.240 | 25.250 | 64517 | 15892.531 | 10.90% |
| 2026-02-04 | 23.820 | 23.670 | -0.480 | -1.99% | 23.220 | 24.540 | 41106 | 9775.921 | 6.94% |
| 2026-02-03 | 24.000 | 24.150 | -0.020 | -0.08% | 23.520 | 24.570 | 61709 | 14790.429 | 10.42% |
| 2026-02-02 | 22.300 | 24.170 | 1.490 | 6.57% | 22.080 | 24.860 | 82464 | 19274.004 | 13.93% |
| 2026-01-30 | 21.910 | 22.680 | 1.460 | 6.88% | 21.810 | 23.700 | 64955 | 14812.611 | 10.97% |
| 2026-01-29 | 21.570 | 21.220 | -0.350 | -1.62% | 21.130 | 21.680 | 13136 | 2805.211 | 2.22% |
| 2026-01-28 | 22.150 | 21.570 | -0.460 | -2.09% | 21.540 | 22.150 | 11572 | 2512.717 | 1.95% |
| 2026-01-27 | 22.080 | 22.030 | -0.030 | -0.14% | 21.410 | 22.140 | 10126 | 2211.384 | 1.71% |
| 2026-01-26 | 22.720 | 22.060 | -0.680 | -2.99% | 21.710 | 22.880 | 14359 | 3178.443 | 2.42% |
| 2026-01-23 | 22.660 | 22.740 | 0.170 | 0.75% | 22.590 | 22.860 | 14721 | 3348.414 | 2.49% |
| 2026-01-22 | 22.140 | 22.570 | 0.420 | 1.90% | 22.010 | 22.620 | 12450 | 2786.749 | 2.10% |
| 2026-01-21 | 21.920 | 22.150 | 0.150 | 0.68% | 21.860 | 22.270 | 9177 | 2030.984 | 1.55% |
| 2026-01-20 | 22.300 | 22.000 | -0.350 | -1.57% | 21.850 | 22.510 | 14844 | 3278.414 | 2.51% |
| 2026-01-19 | 22.530 | 22.350 | -0.200 | -0.89% | 22.230 | 22.640 | 14132 | 3162.021 | 2.39% |
| 2026-01-16 | 22.860 | 22.550 | -0.120 | -0.53% | 22.320 | 22.880 | 25083 | 5666.569 | 4.24% |
| 2026-01-15 | 23.530 | 22.670 | -0.850 | -3.61% | 22.480 | 23.530 | 32378 | 7393.505 | 5.47% |
| 2026-01-14 | 22.300 | 23.520 | 1.220 | 5.47% | 22.260 | 23.580 | 53557 | 12381.250 | 9.04% |
| 2026-01-13 | 23.160 | 22.300 | -0.700 | -3.04% | 22.070 | 23.580 | 40556 | 9284.236 | 6.85% |
| 2026-01-12 | 22.060 | 23.000 | 1.040 | 4.74% | 22.000 | 23.140 | 36556 | 8267.887 | 6.17% |
| 2026-01-09 | 21.860 | 21.960 | 0.090 | 0.41% | 21.620 | 22.180 | 17072 | 3746.674 | 2.88% |
| 2026-01-08 | 21.250 | 21.870 | 0.540 | 2.53% | 21.190 | 22.150 | 22062 | 4788.750 | 3.73% |
| 2026-01-07 | 21.640 | 21.330 | -0.300 | -1.39% | 21.140 | 21.780 | 20608 | 4428.149 | 3.48% |
| 2026-01-06 | 21.160 | 21.630 | 0.620 | 2.95% | 21.050 | 21.670 | 21477 | 4614.443 | 3.63% |
| 2026-01-05 | 20.880 | 21.010 | 0.190 | 0.91% | 20.720 | 21.080 | 14431 | 3022.610 | 2.44% |
| 2025-12-31 | 21.070 | 20.820 | -0.250 | -1.19% | 20.700 | 21.180 | 15867 | 3305.116 | 2.68% |
| 2025-12-30 | 20.670 | 21.070 | 0.600 | 2.93% | 20.400 | 21.140 | 18066 | 3765.402 | 3.05% |
| 2025-12-29 | 21.190 | 20.470 | -0.580 | -2.76% | 20.470 | 21.190 | 12316 | 2553.635 | 2.08% |
| 2025-12-26 | 21.090 | 21.050 | -0.160 | -0.75% | 20.940 | 21.470 | 12550 | 2660.618 | 2.12% |
| 2025-12-25 | 20.910 | 21.210 | 0.290 | 1.39% | 20.910 | 21.450 | 14283 | 3032.709 | 2.41% |
| 2025-12-24 | 21.110 | 20.920 | -0.060 | -0.29% | 20.620 | 21.110 | 13037 | 2720.425 | 2.20% |
| 2025-12-23 | 21.680 | 20.980 | -0.620 | -2.87% | 20.760 | 21.700 | 20167 | 4265.569 | 3.41% |
| 2025-12-22 | 21.520 | 21.600 | 0.210 | 0.98% | 21.310 | 21.750 | 15052 | 3239.256 | 2.54% |
| 2025-12-19 | 21.380 | 21.390 | 0.120 | 0.56% | 21.270 | 21.710 | 16318 | 3505.795 | 2.76% |
| 2025-12-18 | 21.300 | 21.270 | 0.050 | 0.24% | 21.050 | 21.630 | 16190 | 3455.418 | 2.73% |
| 2025-12-17 | 20.900 | 21.220 | 0.020 | 0.09% | 20.800 | 21.290 | 13300 | 2797.777 | 2.25% |
| 2025-12-16 | 20.780 | 21.200 | 0.500 | 2.42% | 20.610 | 21.470 | 24657 | 5222.427 | 4.16% |
| 2025-12-15 | 20.580 | 20.700 | 0.010 | 0.05% | 20.410 | 21.060 | 12889 | 2672.530 | 2.18% |
| 2025-12-12 | 20.480 | 20.690 | 0.180 | 0.88% | 20.220 | 21.090 | 21264 | 4412.397 | 3.59% |
| 2025-12-11 | 19.770 | 20.510 | 0.660 | 3.32% | 19.610 | 21.130 | 29099 | 5935.049 | 4.91% |
920425(920425)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。
