| 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 | 13.260 | 13.000 | -0.200 | -1.52% | 12.830 | 13.260 | 9390 | 1223.619 | 1.67% |
| 2026-04-10 | 13.090 | 13.200 | 0.200 | 1.54% | 13.020 | 13.420 | 7058 | 936.841 | 1.26% |
| 2026-04-09 | 12.950 | 13.000 | -0.350 | -2.62% | 12.840 | 13.290 | 5020 | 655.517 | 0.89% |
| 2026-04-08 | 13.060 | 13.350 | 0.650 | 5.12% | 12.890 | 13.380 | 9145 | 1202.571 | 1.63% |
| 2026-04-07 | 12.970 | 12.700 | -0.020 | -0.16% | 12.650 | 13.000 | 5853 | 747.333 | 1.04% |
| 2026-04-03 | 13.310 | 12.720 | -0.470 | -3.56% | 12.580 | 13.310 | 6201 | 795.131 | 1.10% |
| 2026-04-02 | 12.800 | 13.190 | 0.350 | 2.73% | 12.670 | 13.300 | 11245 | 1476.944 | 2.00% |
| 2026-04-01 | 12.910 | 12.840 | 0.130 | 1.02% | 12.690 | 13.140 | 5323 | 680.971 | 0.95% |
| 2026-03-31 | 12.560 | 12.710 | 0.270 | 2.17% | 12.490 | 13.200 | 8129 | 1043.474 | 1.45% |
| 2026-03-30 | 12.450 | 12.440 | -0.270 | -2.12% | 12.300 | 12.740 | 4724 | 588.932 | 0.84% |
| 2026-03-27 | 12.520 | 12.710 | -0.020 | -0.16% | 12.300 | 12.850 | 5589 | 709.133 | 0.99% |
| 2026-03-26 | 13.370 | 12.730 | -0.710 | -5.28% | 12.620 | 13.530 | 8057 | 1051.928 | 1.43% |
| 2026-03-25 | 12.850 | 13.440 | 0.580 | 4.51% | 12.850 | 13.500 | 11641 | 1545.156 | 2.07% |
| 2026-03-24 | 12.870 | 12.860 | 0.410 | 3.29% | 12.520 | 12.960 | 8184 | 1042.218 | 1.46% |
| 2026-03-23 | 13.560 | 12.450 | -1.200 | -8.79% | 12.420 | 13.560 | 8225 | 1058.364 | 1.46% |
| 2026-03-20 | 13.620 | 13.650 | -0.040 | -0.29% | 13.580 | 14.020 | 5667 | 781.392 | 1.01% |
| 2026-03-19 | 14.100 | 13.690 | -0.550 | -3.86% | 13.670 | 14.100 | 8797 | 1213.347 | 1.57% |
| 2026-03-18 | 14.240 | 14.240 | -0.080 | -0.56% | 13.860 | 14.380 | 6790 | 956.107 | 1.21% |
| 2026-03-17 | 14.540 | 14.320 | -0.260 | -1.78% | 14.050 | 14.690 | 6561 | 941.822 | 1.17% |
| 2026-03-16 | 14.460 | 14.580 | 0.080 | 0.55% | 14.260 | 14.760 | 4024 | 581.996 | 0.72% |
| 2026-03-13 | 14.850 | 14.500 | -0.330 | -2.23% | 14.450 | 14.960 | 5546 | 816.116 | 0.99% |
| 2026-03-12 | 15.250 | 14.830 | -0.380 | -2.50% | 14.660 | 15.260 | 9739 | 1445.446 | 1.73% |
| 2026-03-11 | 15.500 | 15.210 | -0.240 | -1.55% | 15.130 | 15.640 | 8646 | 1324.102 | 1.54% |
| 2026-03-10 | 15.500 | 15.450 | 0.100 | 0.65% | 15.310 | 15.660 | 4447 | 688.740 | 1.06% |
| 2026-03-09 | 15.620 | 15.350 | -0.450 | -2.85% | 15.150 | 15.640 | 7065 | 1081.738 | 1.68% |
| 2026-03-06 | 15.540 | 15.800 | 0.120 | 0.77% | 15.530 | 15.840 | 4258 | 669.926 | 1.01% |
| 2026-03-05 | 15.620 | 15.680 | 0.090 | 0.58% | 15.550 | 15.950 | 5156 | 810.344 | 1.23% |
| 2026-03-04 | 16.000 | 15.590 | -0.330 | -2.07% | 15.450 | 16.100 | 6574 | 1032.035 | 1.56% |
| 2026-03-03 | 15.740 | 15.920 | 0.270 | 1.73% | 15.680 | 16.270 | 9110 | 1457.098 | 2.17% |
| 2026-03-02 | 16.110 | 15.650 | -0.650 | -3.99% | 15.440 | 16.230 | 10164 | 1592.001 | 2.42% |
| 2026-02-27 | 16.170 | 16.300 | 0.030 | 0.18% | 16.170 | 16.400 | 3894 | 632.942 | 0.93% |
| 2026-02-26 | 16.530 | 16.270 | -0.200 | -1.21% | 16.250 | 16.530 | 5166 | 845.035 | 1.23% |
| 2026-02-25 | 16.540 | 16.470 | -0.100 | -0.60% | 16.380 | 16.650 | 3849 | 635.213 | 0.92% |
| 2026-02-24 | 16.650 | 16.570 | 0.220 | 1.35% | 16.220 | 16.840 | 6907 | 1136.246 | 1.64% |
| 2026-02-13 | 16.230 | 16.350 | 0.100 | 0.62% | 16.220 | 16.680 | 8212 | 1355.915 | 1.95% |
| 2026-02-12 | 16.500 | 16.250 | -0.150 | -0.91% | 16.230 | 16.570 | 5145 | 842.666 | 1.22% |
| 2026-02-11 | 16.500 | 16.400 | -0.020 | -0.12% | 16.200 | 16.510 | 3958 | 647.220 | 0.94% |
| 2026-02-10 | 16.380 | 16.420 | 0.210 | 1.30% | 16.100 | 16.460 | 5050 | 824.002 | 1.20% |
| 2026-02-09 | 16.390 | 16.210 | 0.130 | 0.81% | 16.080 | 16.390 | 8182 | 1326.546 | 1.95% |
| 2026-02-06 | 16.250 | 16.080 | -0.010 | -0.06% | 16.080 | 16.450 | 7403 | 1205.742 | 1.76% |
| 2026-02-05 | 16.580 | 16.090 | -0.510 | -3.07% | 16.070 | 16.690 | 10058 | 1649.493 | 2.39% |
| 2026-02-04 | 17.010 | 16.600 | -0.380 | -2.24% | 16.550 | 17.010 | 21170 | 2881.917 | 5.04% |
| 2026-02-03 | 17.100 | 16.980 | 0.080 | 0.47% | 16.700 | 17.120 | 7566 | 1274.503 | 1.80% |
| 2026-02-02 | 17.000 | 16.900 | -0.160 | -0.94% | 16.750 | 17.170 | 4385 | 743.888 | 1.04% |
| 2026-01-30 | 17.220 | 17.060 | -0.380 | -2.18% | 17.000 | 17.500 | 6439 | 1107.604 | 1.53% |
| 2026-01-29 | 17.210 | 17.440 | 0.180 | 1.04% | 17.120 | 17.680 | 8243 | 1440.306 | 1.96% |
| 2026-01-28 | 17.420 | 17.260 | -0.200 | -1.15% | 17.150 | 17.740 | 6609 | 1143.872 | 1.57% |
| 2026-01-27 | 17.850 | 17.460 | -0.390 | -2.18% | 17.100 | 17.850 | 9104 | 1577.106 | 2.17% |
| 2026-01-26 | 18.400 | 17.850 | -0.460 | -2.51% | 17.660 | 18.400 | 9344 | 1672.771 | 2.22% |
| 2026-01-23 | 18.400 | 18.310 | 0.030 | 0.16% | 18.300 | 18.480 | 9938 | 1827.274 | 2.37% |
| 2026-01-22 | 18.190 | 18.280 | 0.270 | 1.50% | 17.940 | 18.300 | 8703 | 1581.801 | 2.07% |
| 2026-01-21 | 17.960 | 18.010 | -0.090 | -0.50% | 17.910 | 18.200 | 5585 | 1009.423 | 1.33% |
| 2026-01-20 | 18.140 | 18.100 | 0.300 | 1.69% | 17.760 | 18.150 | 8684 | 1558.609 | 2.07% |
| 2026-01-19 | 18.290 | 17.800 | -0.210 | -1.17% | 17.770 | 18.290 | 7046 | 1264.101 | 1.68% |
| 2026-01-16 | 18.540 | 18.010 | -0.180 | -0.99% | 17.890 | 18.540 | 10594 | 1917.958 | 2.52% |
| 2026-01-15 | 18.710 | 18.190 | -0.520 | -2.78% | 18.120 | 19.000 | 15630 | 2896.726 | 3.72% |
| 2026-01-14 | 18.100 | 18.710 | 0.320 | 1.74% | 18.100 | 19.040 | 22777 | 4245.498 | 5.42% |
| 2026-01-13 | 19.670 | 18.390 | -0.480 | -2.54% | 18.290 | 19.670 | 26733 | 5025.440 | 6.36% |
| 2026-01-12 | 17.870 | 18.870 | 1.100 | 6.19% | 17.870 | 18.900 | 29454 | 5450.757 | 7.01% |
| 2026-01-09 | 18.290 | 17.770 | -0.120 | -0.67% | 17.700 | 18.290 | 14871 | 2659.428 | 3.54% |
| 2026-01-08 | 17.510 | 17.890 | 0.390 | 2.23% | 17.500 | 18.080 | 16674 | 2973.769 | 3.97% |
| 2026-01-07 | 18.450 | 17.500 | -1.000 | -5.41% | 17.500 | 18.470 | 27394 | 4921.897 | 6.52% |
| 2026-01-06 | 17.450 | 18.500 | 1.220 | 7.06% | 17.310 | 18.990 | 37007 | 6741.329 | 8.81% |
| 2026-01-05 | 17.360 | 17.280 | 0.080 | 0.47% | 17.020 | 17.450 | 8774 | 1515.581 | 2.09% |
| 2025-12-31 | 17.450 | 17.200 | -0.300 | -1.71% | 17.200 | 17.760 | 8437 | 1462.251 | 2.01% |
| 2025-12-30 | 17.240 | 17.500 | 0.020 | 0.11% | 17.160 | 17.700 | 9293 | 1620.416 | 2.21% |
| 2025-12-29 | 17.820 | 17.480 | -0.240 | -1.35% | 17.440 | 17.820 | 8956 | 1572.619 | 2.13% |
| 2025-12-26 | 17.810 | 17.720 | -0.220 | -1.23% | 17.560 | 17.980 | 14658 | 2600.790 | 3.49% |
| 2025-12-25 | 17.960 | 17.940 | 0.000 | 0.00% | 17.710 | 18.280 | 16265 | 2923.054 | 3.87% |
| 2025-12-24 | 18.170 | 17.940 | -0.280 | -1.54% | 17.900 | 18.630 | 18304 | 3317.667 | 4.36% |
| 2025-12-23 | 18.500 | 18.220 | -0.880 | -4.61% | 17.910 | 18.880 | 32113 | 5862.904 | 7.64% |
| 2025-12-22 | 18.530 | 19.100 | 0.100 | 0.53% | 18.530 | 19.900 | 39817 | 7604.916 | 9.48% |
| 2025-12-19 | 19.260 | 19.000 | -0.430 | -2.21% | 18.840 | 20.500 | 59618 | 11608.459 | 14.19% |
| 2025-12-18 | 17.600 | 19.430 | 1.540 | 8.61% | 17.410 | 21.080 | 78568 | 15437.909 | 18.70% |
| 2025-12-17 | 17.440 | 17.890 | 0.050 | 0.28% | 17.030 | 18.480 | 42630 | 7491.149 | 10.14% |
| 2025-12-16 | 17.550 | 17.840 | 1.320 | 7.99% | 17.500 | 19.940 | 58487 | 10977.892 | 13.92% |
| 2025-12-15 | 16.740 | 16.520 | -0.080 | -0.48% | 16.180 | 16.790 | 5946 | 982.815 | 1.41% |
| 2025-12-12 | 16.680 | 16.600 | -0.100 | -0.60% | 16.380 | 17.010 | 9976 | 1668.524 | 2.37% |
| 2025-12-11 | 16.030 | 16.700 | 0.750 | 4.70% | 15.620 | 17.200 | 19556 | 3247.823 | 4.65% |
| 2025-12-10 | 15.820 | 15.950 | 0.040 | 0.25% | 15.550 | 15.970 | 5925 | 931.026 | 1.41% |
920475(920475)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。
