| 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 | 12.420 | 12.550 | 0.010 | 0.08% | 12.310 | 12.600 | 10607 | 1320.270 | 2.00% |
| 2026-04-10 | 12.360 | 12.540 | 0.180 | 1.46% | 12.360 | 12.820 | 14015 | 1759.320 | 2.64% |
| 2026-04-09 | 12.900 | 12.360 | -0.550 | -4.26% | 12.300 | 12.900 | 15822 | 1982.228 | 2.98% |
| 2026-04-08 | 12.750 | 12.910 | 0.400 | 3.20% | 12.520 | 12.910 | 19363 | 2464.457 | 3.65% |
| 2026-04-07 | 12.200 | 12.510 | 0.280 | 2.29% | 12.000 | 12.650 | 16051 | 1997.047 | 3.03% |
| 2026-04-03 | 12.660 | 12.230 | -0.460 | -3.62% | 12.220 | 12.890 | 17336 | 2180.294 | 3.27% |
| 2026-04-02 | 12.460 | 12.690 | 0.240 | 1.93% | 12.230 | 12.850 | 18828 | 2377.752 | 3.55% |
| 2026-04-01 | 12.580 | 12.450 | 0.070 | 0.57% | 12.400 | 12.640 | 10086 | 1260.573 | 1.90% |
| 2026-03-31 | 12.500 | 12.380 | -0.050 | -0.40% | 12.310 | 12.740 | 17986 | 2249.384 | 3.39% |
| 2026-03-30 | 12.510 | 12.430 | -0.410 | -3.19% | 12.320 | 12.740 | 21011 | 2622.619 | 3.96% |
| 2026-03-27 | 12.850 | 12.840 | -0.090 | -0.70% | 12.540 | 13.170 | 26867 | 3464.179 | 5.07% |
| 2026-03-26 | 12.900 | 12.930 | -0.040 | -0.31% | 12.740 | 13.580 | 32751 | 4340.788 | 6.18% |
| 2026-03-25 | 12.850 | 12.970 | 0.190 | 1.49% | 12.660 | 13.010 | 14057 | 1807.122 | 2.65% |
| 2026-03-24 | 12.770 | 12.780 | 0.100 | 0.79% | 12.400 | 12.930 | 19642 | 2482.312 | 3.70% |
| 2026-03-23 | 13.280 | 12.680 | -0.340 | -2.61% | 12.500 | 13.280 | 19716 | 2526.315 | 3.72% |
| 2026-03-20 | 13.240 | 13.020 | -0.250 | -1.88% | 12.980 | 13.490 | 18412 | 2436.115 | 3.47% |
| 2026-03-19 | 13.800 | 13.270 | -0.480 | -3.49% | 13.230 | 14.040 | 19502 | 2635.295 | 3.68% |
| 2026-03-18 | 14.250 | 13.750 | -0.490 | -3.44% | 13.600 | 14.260 | 26977 | 3715.842 | 5.09% |
| 2026-03-17 | 14.160 | 14.240 | 0.050 | 0.35% | 14.010 | 14.700 | 35255 | 5044.394 | 6.65% |
| 2026-03-16 | 14.810 | 14.190 | -0.650 | -4.38% | 14.090 | 15.290 | 47647 | 6922.216 | 8.98% |
| 2026-03-13 | 14.650 | 14.840 | 0.120 | 0.82% | 14.600 | 15.700 | 52973 | 8021.419 | 9.99% |
| 2026-03-12 | 15.200 | 14.720 | -0.180 | -1.21% | 14.720 | 15.550 | 50342 | 7648.066 | 9.49% |
| 2026-03-11 | 14.790 | 14.900 | 0.190 | 1.29% | 14.680 | 15.280 | 39125 | 5856.746 | 7.38% |
| 2026-03-10 | 14.650 | 14.710 | -0.350 | -2.32% | 14.610 | 15.050 | 33784 | 4989.766 | 6.37% |
| 2026-03-09 | 15.150 | 15.060 | -0.550 | -3.52% | 14.960 | 16.200 | 49554 | 7605.080 | 9.34% |
| 2026-03-06 | 14.730 | 15.610 | 0.910 | 6.19% | 14.590 | 15.920 | 66527 | 10266.374 | 12.55% |
| 2026-03-05 | 15.270 | 14.700 | -0.480 | -3.16% | 14.550 | 15.450 | 30259 | 4476.795 | 5.71% |
| 2026-03-04 | 15.500 | 15.180 | -0.320 | -2.06% | 14.950 | 15.970 | 28996 | 4476.262 | 5.47% |
| 2026-03-03 | 15.650 | 15.500 | -0.220 | -1.40% | 15.070 | 15.850 | 35774 | 5535.955 | 6.75% |
| 2026-03-02 | 16.380 | 15.720 | -0.600 | -3.68% | 15.310 | 16.560 | 39303 | 6204.491 | 7.41% |
| 2026-02-27 | 16.410 | 16.320 | -0.220 | -1.33% | 16.170 | 16.590 | 36097 | 5881.542 | 6.81% |
| 2026-02-26 | 16.860 | 16.540 | -0.490 | -2.88% | 16.450 | 17.550 | 53009 | 8916.391 | 10.00% |
| 2026-02-25 | 17.200 | 17.030 | -0.310 | -1.79% | 16.880 | 18.280 | 64391 | 11227.542 | 12.14% |
| 2026-02-24 | 16.500 | 17.340 | 1.170 | 7.24% | 16.330 | 17.470 | 66693 | 11384.263 | 12.58% |
| 2026-02-13 | 16.700 | 16.170 | -0.500 | -3.00% | 16.170 | 16.880 | 35832 | 5908.961 | 6.76% |
| 2026-02-12 | 16.800 | 16.670 | -0.360 | -2.11% | 16.520 | 17.090 | 57401 | 9593.975 | 10.82% |
| 2026-02-11 | 17.750 | 17.030 | -0.590 | -3.35% | 17.000 | 18.300 | 64637 | 11293.960 | 12.19% |
| 2026-02-10 | 18.610 | 17.620 | -1.100 | -5.88% | 17.410 | 18.670 | 80549 | 14300.250 | 15.19% |
| 2026-02-09 | 18.450 | 18.720 | 0.250 | 1.35% | 17.920 | 19.530 | 101186 | 18833.449 | 19.08% |
| 2026-02-06 | 16.670 | 18.470 | 1.470 | 8.65% | 16.670 | 19.390 | 117812 | 21470.486 | 22.22% |
| 2026-02-05 | 17.840 | 17.000 | -1.000 | -5.56% | 16.930 | 18.730 | 85870 | 15223.264 | 16.19% |
| 2026-02-04 | 19.020 | 18.000 | -1.490 | -7.64% | 17.600 | 20.630 | 107745 | 20371.236 | 20.32% |
| 2026-02-03 | 18.410 | 19.490 | 0.920 | 4.95% | 18.260 | 20.800 | 109473 | 21574.518 | 20.64% |
| 2026-02-02 | 19.500 | 18.570 | -2.680 | -12.61% | 18.500 | 21.190 | 101959 | 20302.615 | 19.23% |
| 2026-01-30 | 19.300 | 21.250 | 0.570 | 2.76% | 18.810 | 22.600 | 132925 | 27061.846 | 25.07% |
| 2026-01-29 | 17.670 | 20.680 | 2.330 | 12.70% | 17.580 | 21.880 | 152190 | 29447.949 | 28.70% |
| 2026-01-28 | 16.650 | 18.350 | 1.190 | 6.93% | 16.410 | 19.680 | 136302 | 24756.551 | 25.70% |
| 2026-01-27 | 18.300 | 17.160 | -1.860 | -9.78% | 16.450 | 18.480 | 115917 | 19824.678 | 21.86% |
| 2026-01-26 | 17.770 | 19.020 | 1.080 | 6.02% | 17.130 | 20.500 | 127704 | 24172.801 | 24.08% |
| 2026-01-23 | 17.280 | 17.940 | 0.910 | 5.34% | 17.000 | 18.590 | 114995 | 20442.150 | 21.68% |
| 2026-01-22 | 16.940 | 17.030 | -0.960 | -5.34% | 16.220 | 19.410 | 156137 | 27563.520 | 29.44% |
| 2026-01-21 | 17.490 | 17.990 | 0.500 | 2.86% | 16.800 | 20.700 | 189607 | 35184.270 | 35.75% |
| 2026-01-20 | 13.510 | 17.490 | 4.030 | 29.94% | 13.500 | 17.490 | 147283 | 23782.857 | 27.77% |
| 2026-01-19 | 13.640 | 13.460 | -0.040 | -0.30% | 13.430 | 13.650 | 5132 | 694.277 | 0.97% |
| 2026-01-16 | 13.680 | 13.500 | -0.080 | -0.59% | 13.500 | 13.770 | 5852 | 795.678 | 1.10% |
| 2026-01-15 | 13.760 | 13.580 | -0.320 | -2.30% | 13.580 | 14.120 | 10030 | 1383.016 | 1.89% |
| 2026-01-14 | 13.700 | 13.900 | 0.150 | 1.09% | 13.610 | 14.190 | 14983 | 2078.080 | 2.83% |
| 2026-01-13 | 13.830 | 13.750 | -0.080 | -0.58% | 13.690 | 14.450 | 21282 | 2990.724 | 4.01% |
| 2026-01-12 | 13.440 | 13.830 | 0.410 | 3.06% | 13.410 | 13.860 | 17977 | 2454.685 | 3.39% |
| 2026-01-09 | 13.150 | 13.420 | 0.260 | 1.98% | 13.150 | 13.640 | 16106 | 2160.899 | 3.04% |
| 2026-01-08 | 12.990 | 13.160 | 0.090 | 0.69% | 12.980 | 13.300 | 9409 | 1237.116 | 1.77% |
| 2026-01-07 | 13.360 | 13.070 | -0.170 | -1.28% | 12.950 | 13.360 | 7635 | 1003.202 | 1.44% |
| 2026-01-06 | 12.910 | 13.240 | 0.330 | 2.56% | 12.910 | 13.300 | 10143 | 1333.034 | 1.91% |
| 2026-01-05 | 12.800 | 12.910 | 0.220 | 1.73% | 12.650 | 12.940 | 9125 | 1169.967 | 1.72% |
| 2025-12-31 | 12.840 | 12.690 | -0.200 | -1.55% | 12.680 | 13.030 | 8432 | 1081.427 | 1.59% |
| 2025-12-30 | 12.540 | 12.890 | 0.280 | 2.22% | 12.540 | 13.200 | 15507 | 2002.442 | 2.92% |
| 2025-12-29 | 12.980 | 12.610 | -0.370 | -2.85% | 12.610 | 12.980 | 9895 | 1260.745 | 1.87% |
| 2025-12-26 | 13.120 | 12.980 | -0.040 | -0.31% | 12.880 | 13.190 | 5205 | 678.721 | 0.98% |
| 2025-12-25 | 13.040 | 13.020 | -0.030 | -0.23% | 12.910 | 13.230 | 8179 | 1066.878 | 1.54% |
| 2025-12-24 | 13.370 | 13.050 | -0.030 | -0.23% | 12.830 | 13.370 | 7224 | 940.957 | 1.36% |
| 2025-12-23 | 13.220 | 13.080 | -0.130 | -0.98% | 12.940 | 13.390 | 6707 | 880.503 | 1.26% |
| 2025-12-22 | 13.300 | 13.210 | -0.010 | -0.08% | 13.130 | 13.430 | 7756 | 1028.455 | 1.46% |
| 2025-12-19 | 13.060 | 13.220 | 0.150 | 1.15% | 12.950 | 13.390 | 9153 | 1209.325 | 1.73% |
| 2025-12-18 | 12.890 | 13.070 | 0.050 | 0.38% | 12.890 | 13.180 | 5489 | 716.848 | 1.04% |
| 2025-12-17 | 12.910 | 13.020 | 0.080 | 0.62% | 12.800 | 13.180 | 8346 | 1085.577 | 1.57% |
| 2025-12-16 | 12.880 | 12.940 | 0.170 | 1.33% | 12.770 | 13.090 | 6456 | 835.462 | 1.22% |
| 2025-12-15 | 12.660 | 12.770 | 0.060 | 0.47% | 12.630 | 12.900 | 7637 | 977.174 | 1.44% |
| 2025-12-12 | 13.070 | 12.710 | -0.220 | -1.70% | 12.680 | 13.120 | 12404 | 1602.524 | 2.34% |
| 2025-12-11 | 12.560 | 12.930 | 0.410 | 3.27% | 12.400 | 13.310 | 12369 | 1602.408 | 2.33% |
| 2025-12-10 | 12.530 | 12.520 | -0.080 | -0.63% | 12.340 | 12.590 | 4944 | 615.796 | 0.93% |
920471(920471)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。
