| 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 | 14.070 | 14.100 | -0.140 | -0.98% | 14.010 | 14.180 | 7389 | 1039.161 | 1.17% |
| 2026-04-10 | 14.010 | 14.240 | 0.310 | 2.23% | 13.840 | 14.310 | 16121 | 2284.066 | 2.55% |
| 2026-04-09 | 13.840 | 13.930 | -0.130 | -0.92% | 13.730 | 14.090 | 8651 | 1197.398 | 1.37% |
| 2026-04-08 | 13.500 | 14.060 | 0.770 | 5.79% | 13.470 | 14.090 | 15023 | 2067.339 | 2.38% |
| 2026-04-07 | 13.240 | 13.290 | 0.050 | 0.38% | 13.170 | 13.430 | 3701 | 491.654 | 0.59% |
| 2026-04-03 | 13.480 | 13.240 | -0.290 | -2.14% | 13.200 | 13.530 | 5837 | 777.301 | 0.92% |
| 2026-04-02 | 13.550 | 13.530 | 0.070 | 0.52% | 13.360 | 13.770 | 8737 | 1182.090 | 1.38% |
| 2026-04-01 | 13.520 | 13.460 | 0.040 | 0.30% | 13.330 | 13.700 | 9845 | 1321.850 | 1.56% |
| 2026-03-31 | 13.230 | 13.420 | 0.170 | 1.28% | 13.130 | 13.750 | 14396 | 1941.612 | 2.28% |
| 2026-03-30 | 13.290 | 13.250 | -0.150 | -1.12% | 12.890 | 13.290 | 10185 | 1330.704 | 1.61% |
| 2026-03-27 | 13.550 | 13.400 | -0.150 | -1.11% | 13.210 | 13.550 | 15489 | 2062.292 | 2.45% |
| 2026-03-26 | 13.050 | 13.550 | 0.500 | 3.83% | 13.000 | 14.350 | 38520 | 5332.132 | 6.10% |
| 2026-03-25 | 12.860 | 13.050 | 0.190 | 1.48% | 12.860 | 13.100 | 6414 | 834.964 | 1.02% |
| 2026-03-24 | 12.810 | 12.860 | 0.240 | 1.90% | 12.500 | 12.890 | 9401 | 1197.698 | 1.49% |
| 2026-03-23 | 13.370 | 12.620 | -0.950 | -7.00% | 12.450 | 13.370 | 14003 | 1800.991 | 2.22% |
| 2026-03-20 | 13.890 | 13.570 | -0.330 | -2.37% | 13.410 | 14.250 | 9003 | 1240.287 | 1.43% |
| 2026-03-19 | 14.300 | 13.900 | -0.470 | -3.27% | 13.720 | 14.300 | 6993 | 978.876 | 1.11% |
| 2026-03-18 | 14.500 | 14.370 | -0.040 | -0.28% | 14.060 | 14.600 | 8201 | 1163.055 | 1.30% |
| 2026-03-17 | 14.820 | 14.410 | -0.320 | -2.17% | 14.340 | 14.820 | 9554 | 1387.122 | 1.51% |
| 2026-03-16 | 14.760 | 14.730 | -0.050 | -0.34% | 14.460 | 14.890 | 7991 | 1169.194 | 1.26% |
| 2026-03-13 | 15.180 | 14.780 | -0.230 | -1.53% | 14.750 | 15.180 | 7837 | 1171.407 | 1.24% |
| 2026-03-12 | 15.210 | 15.010 | -0.270 | -1.77% | 15.000 | 15.360 | 5204 | 786.320 | 0.82% |
| 2026-03-11 | 15.310 | 15.280 | 0.100 | 0.66% | 15.180 | 15.550 | 9718 | 1490.753 | 1.54% |
| 2026-03-10 | 15.050 | 15.180 | 0.130 | 0.86% | 14.960 | 15.210 | 6698 | 1013.076 | 1.06% |
| 2026-03-09 | 15.150 | 15.050 | -0.270 | -1.76% | 14.840 | 15.350 | 9058 | 1359.993 | 1.43% |
| 2026-03-06 | 15.300 | 15.320 | 0.020 | 0.13% | 15.240 | 15.490 | 5633 | 865.415 | 0.89% |
| 2026-03-05 | 15.220 | 15.300 | 0.190 | 1.26% | 15.220 | 15.430 | 6941 | 1062.976 | 1.10% |
| 2026-03-04 | 15.070 | 15.110 | 0.010 | 0.07% | 15.000 | 15.640 | 12244 | 1878.813 | 1.94% |
| 2026-03-03 | 15.530 | 15.100 | -0.450 | -2.89% | 15.060 | 15.630 | 15861 | 2440.457 | 2.51% |
| 2026-03-02 | 15.620 | 15.550 | -0.400 | -2.51% | 15.430 | 15.900 | 11175 | 1741.158 | 1.77% |
| 2026-02-27 | 16.140 | 15.950 | -0.170 | -1.05% | 15.930 | 16.140 | 6221 | 995.373 | 0.98% |
| 2026-02-26 | 16.140 | 16.120 | -0.020 | -0.12% | 15.950 | 16.190 | 7556 | 1213.002 | 1.20% |
| 2026-02-25 | 16.260 | 16.140 | 0.010 | 0.06% | 16.080 | 16.260 | 4716 | 760.919 | 0.75% |
| 2026-02-24 | 16.060 | 16.130 | 0.170 | 1.07% | 15.970 | 16.240 | 6126 | 986.019 | 0.97% |
| 2026-02-13 | 15.910 | 15.960 | 0.050 | 0.31% | 15.800 | 16.050 | 3534 | 563.005 | 0.56% |
| 2026-02-12 | 16.050 | 15.910 | -0.090 | -0.56% | 15.910 | 16.130 | 6664 | 1066.310 | 1.05% |
| 2026-02-11 | 16.030 | 16.000 | -0.030 | -0.19% | 15.950 | 16.100 | 5042 | 806.646 | 0.80% |
| 2026-02-10 | 16.180 | 16.030 | -0.100 | -0.62% | 16.010 | 16.200 | 4907 | 787.876 | 0.78% |
| 2026-02-09 | 16.060 | 16.130 | 0.070 | 0.44% | 16.050 | 16.200 | 6108 | 985.274 | 0.97% |
| 2026-02-06 | 15.920 | 16.060 | 0.130 | 0.82% | 15.840 | 16.180 | 4193 | 672.259 | 0.66% |
| 2026-02-05 | 16.050 | 15.930 | -0.140 | -0.87% | 15.920 | 16.120 | 5858 | 938.132 | 0.93% |
| 2026-02-04 | 16.220 | 16.070 | -0.150 | -0.92% | 16.050 | 16.290 | 7652 | 1235.216 | 1.21% |
| 2026-02-03 | 16.110 | 16.220 | 0.160 | 1.00% | 16.000 | 16.240 | 9505 | 1532.538 | 1.50% |
| 2026-02-02 | 16.350 | 16.060 | -0.290 | -1.77% | 15.920 | 16.350 | 9862 | 1587.816 | 1.56% |
| 2026-01-30 | 16.300 | 16.350 | 0.000 | 0.00% | 16.060 | 16.480 | 7346 | 1196.639 | 1.16% |
| 2026-01-29 | 16.360 | 16.350 | -0.030 | -0.18% | 16.100 | 16.500 | 10180 | 1661.101 | 1.61% |
| 2026-01-28 | 16.660 | 16.380 | -0.260 | -1.56% | 16.380 | 16.670 | 13753 | 2266.119 | 2.18% |
| 2026-01-27 | 16.980 | 16.640 | -0.330 | -1.94% | 16.390 | 17.140 | 14050 | 2333.714 | 2.22% |
| 2026-01-26 | 17.320 | 16.970 | -0.420 | -2.42% | 16.880 | 17.410 | 11202 | 1910.992 | 1.77% |
| 2026-01-23 | 17.360 | 17.390 | 0.020 | 0.12% | 17.270 | 17.500 | 13533 | 2354.040 | 2.14% |
| 2026-01-22 | 17.100 | 17.370 | 0.340 | 2.00% | 17.040 | 17.390 | 11677 | 2015.140 | 1.85% |
| 2026-01-21 | 16.890 | 17.030 | 0.110 | 0.65% | 16.790 | 17.140 | 7350 | 1251.701 | 1.16% |
| 2026-01-20 | 17.160 | 16.920 | -0.240 | -1.40% | 16.830 | 17.250 | 10733 | 1824.194 | 1.70% |
| 2026-01-19 | 17.230 | 17.160 | -0.180 | -1.04% | 17.120 | 17.410 | 10091 | 1738.227 | 1.60% |
| 2026-01-16 | 17.600 | 17.340 | -0.020 | -0.12% | 17.210 | 17.600 | 13575 | 2352.716 | 2.15% |
| 2026-01-15 | 17.300 | 17.360 | -0.030 | -0.17% | 17.190 | 17.610 | 14956 | 2606.700 | 2.37% |
| 2026-01-14 | 17.320 | 17.390 | 0.100 | 0.58% | 17.130 | 17.660 | 24449 | 4250.220 | 3.87% |
| 2026-01-13 | 17.590 | 17.290 | -0.280 | -1.59% | 17.180 | 17.840 | 29293 | 5144.564 | 4.64% |
| 2026-01-12 | 16.880 | 17.570 | 0.720 | 4.27% | 16.810 | 17.580 | 31954 | 5510.039 | 5.06% |
| 2026-01-09 | 16.780 | 16.850 | 0.070 | 0.42% | 16.630 | 16.950 | 14599 | 2452.853 | 2.31% |
| 2026-01-08 | 16.500 | 16.780 | 0.210 | 1.27% | 16.500 | 16.850 | 11663 | 1949.516 | 1.85% |
| 2026-01-07 | 16.890 | 16.570 | -0.300 | -1.78% | 16.550 | 17.040 | 16019 | 2696.078 | 2.54% |
| 2026-01-06 | 16.950 | 16.870 | 0.200 | 1.20% | 16.600 | 16.950 | 14695 | 2471.142 | 2.33% |
| 2026-01-05 | 16.830 | 16.670 | 0.060 | 0.36% | 16.530 | 16.830 | 9538 | 1586.860 | 1.51% |
| 2025-12-31 | 16.960 | 16.610 | -0.240 | -1.42% | 16.590 | 16.990 | 11139 | 1857.704 | 1.76% |
| 2025-12-30 | 16.610 | 16.850 | 0.490 | 3.00% | 16.210 | 17.060 | 21673 | 3625.093 | 3.43% |
| 2025-12-29 | 16.660 | 16.360 | -0.300 | -1.80% | 16.360 | 16.760 | 10512 | 1733.723 | 1.66% |
| 2025-12-26 | 16.740 | 16.660 | -0.120 | -0.72% | 16.490 | 16.860 | 11002 | 1833.179 | 1.74% |
| 2025-12-25 | 16.830 | 16.780 | -0.010 | -0.06% | 16.690 | 16.980 | 8407 | 1414.453 | 1.33% |
| 2025-12-24 | 16.760 | 16.790 | 0.020 | 0.12% | 16.580 | 16.840 | 8840 | 1480.476 | 1.40% |
| 2025-12-23 | 17.120 | 16.770 | -0.090 | -0.53% | 16.550 | 17.120 | 9928 | 1657.211 | 1.57% |
| 2025-12-22 | 16.990 | 16.860 | 0.010 | 0.06% | 16.800 | 17.110 | 9492 | 1603.907 | 1.50% |
| 2025-12-19 | 16.800 | 16.850 | 0.190 | 1.14% | 16.560 | 16.990 | 11852 | 1998.660 | 1.88% |
| 2025-12-18 | 16.670 | 16.660 | -0.100 | -0.60% | 16.600 | 16.860 | 9859 | 1650.057 | 1.56% |
| 2025-12-17 | 16.710 | 16.760 | 0.000 | 0.00% | 16.400 | 16.830 | 13831 | 2291.040 | 2.19% |
| 2025-12-16 | 16.570 | 16.760 | 0.110 | 0.66% | 16.500 | 17.000 | 22081 | 3703.762 | 3.49% |
| 2025-12-15 | 16.930 | 16.650 | -0.100 | -0.60% | 16.380 | 16.930 | 15444 | 2559.490 | 2.44% |
| 2025-12-12 | 16.620 | 16.750 | 0.050 | 0.30% | 16.420 | 16.990 | 17321 | 2904.299 | 2.74% |
| 2025-12-11 | 16.480 | 16.700 | 0.370 | 2.27% | 16.120 | 17.180 | 27141 | 4538.975 | 4.30% |
| 2025-12-10 | 16.220 | 16.330 | 0.300 | 1.87% | 15.830 | 16.350 | 10543 | 1694.134 | 1.67% |
920454(920454)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。
