| 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 | 21.980 | 21.650 | -0.130 | -0.60% | 21.380 | 21.980 | 2033 | 439.578 | 1.19% |
| 2026-04-10 | 21.770 | 21.780 | 0.030 | 0.14% | 21.720 | 22.150 | 2027 | 444.351 | 1.19% |
| 2026-04-09 | 22.000 | 21.750 | -0.390 | -1.76% | 21.570 | 22.170 | 1933 | 421.657 | 1.13% |
| 2026-04-08 | 21.980 | 22.140 | 0.730 | 3.41% | 21.630 | 22.220 | 3059 | 672.769 | 1.79% |
| 2026-04-07 | 21.400 | 21.410 | 0.010 | 0.05% | 21.050 | 21.880 | 2772 | 597.733 | 1.62% |
| 2026-04-03 | 22.100 | 21.400 | -0.900 | -4.04% | 21.400 | 22.200 | 5516 | 1199.590 | 3.23% |
| 2026-04-02 | 21.630 | 22.300 | 0.600 | 2.76% | 21.450 | 22.850 | 7790 | 1742.434 | 4.56% |
| 2026-04-01 | 21.500 | 21.700 | 0.410 | 1.93% | 21.130 | 21.830 | 3961 | 851.970 | 2.32% |
| 2026-03-31 | 21.170 | 21.290 | 0.040 | 0.19% | 21.080 | 21.490 | 4341 | 922.946 | 2.54% |
| 2026-03-30 | 21.400 | 21.250 | -0.110 | -0.51% | 20.760 | 21.460 | 2901 | 611.032 | 1.70% |
| 2026-03-27 | 20.860 | 21.360 | 0.310 | 1.47% | 20.860 | 21.500 | 2037 | 433.620 | 1.19% |
| 2026-03-26 | 21.520 | 21.050 | -0.250 | -1.17% | 20.840 | 21.850 | 2378 | 507.990 | 1.39% |
| 2026-03-25 | 21.180 | 21.300 | 0.310 | 1.48% | 21.030 | 21.690 | 2701 | 575.735 | 1.58% |
| 2026-03-24 | 20.770 | 20.990 | 0.390 | 1.89% | 20.520 | 21.300 | 3801 | 793.844 | 2.22% |
| 2026-03-23 | 21.800 | 20.600 | -1.450 | -6.58% | 20.090 | 21.990 | 6980 | 1477.916 | 4.08% |
| 2026-03-20 | 22.180 | 22.050 | -0.270 | -1.21% | 22.040 | 22.560 | 3711 | 827.398 | 2.17% |
| 2026-03-19 | 23.260 | 22.320 | -0.930 | -4.00% | 22.100 | 23.260 | 4312 | 965.707 | 2.52% |
| 2026-03-18 | 23.270 | 23.250 | -0.020 | -0.09% | 22.900 | 23.400 | 2253 | 521.718 | 1.32% |
| 2026-03-17 | 23.600 | 23.270 | -0.360 | -1.52% | 23.210 | 23.900 | 1799 | 421.944 | 1.05% |
| 2026-03-16 | 24.200 | 23.630 | -0.550 | -2.27% | 23.420 | 24.330 | 2614 | 620.451 | 1.53% |
| 2026-03-13 | 24.020 | 24.180 | 0.020 | 0.08% | 24.020 | 24.530 | 2806 | 681.526 | 1.64% |
| 2026-03-12 | 24.360 | 24.160 | -0.270 | -1.11% | 24.130 | 24.760 | 2425 | 590.278 | 1.42% |
| 2026-03-11 | 24.840 | 24.430 | -0.320 | -1.29% | 24.350 | 24.960 | 2609 | 641.599 | 1.53% |
| 2026-03-10 | 24.610 | 24.750 | 0.140 | 0.57% | 24.610 | 25.370 | 2310 | 574.399 | 1.35% |
| 2026-03-09 | 24.800 | 24.610 | -0.260 | -1.05% | 24.320 | 25.000 | 3143 | 774.826 | 1.84% |
| 2026-03-06 | 24.560 | 24.870 | 0.250 | 1.02% | 24.450 | 25.050 | 2233 | 553.106 | 1.31% |
| 2026-03-05 | 24.590 | 24.620 | 0.140 | 0.57% | 24.130 | 24.860 | 2445 | 601.920 | 1.43% |
| 2026-03-04 | 25.050 | 24.480 | -0.800 | -3.16% | 24.110 | 25.490 | 5583 | 1377.592 | 3.27% |
| 2026-03-03 | 25.160 | 25.280 | 0.280 | 1.12% | 24.950 | 25.750 | 5119 | 1301.171 | 2.99% |
| 2026-03-02 | 25.500 | 25.000 | -0.500 | -1.96% | 24.640 | 25.550 | 3215 | 805.724 | 1.88% |
| 2026-02-27 | 25.380 | 25.500 | -0.050 | -0.20% | 25.310 | 25.690 | 2414 | 614.638 | 1.41% |
| 2026-02-26 | 25.360 | 25.550 | 0.100 | 0.39% | 25.300 | 25.780 | 1891 | 481.720 | 1.11% |
| 2026-02-25 | 25.490 | 25.450 | 0.140 | 0.55% | 25.310 | 25.940 | 2921 | 748.641 | 1.71% |
| 2026-02-24 | 25.170 | 25.310 | 0.270 | 1.08% | 25.170 | 25.590 | 3526 | 896.321 | 2.06% |
| 2026-02-13 | 25.150 | 25.040 | -0.060 | -0.24% | 24.970 | 25.270 | 3131 | 785.578 | 1.83% |
| 2026-02-12 | 25.280 | 25.100 | -0.210 | -0.83% | 25.090 | 25.490 | 3307 | 836.415 | 1.93% |
| 2026-02-11 | 25.570 | 25.310 | -0.250 | -0.98% | 25.280 | 25.870 | 3019 | 770.295 | 1.77% |
| 2026-02-10 | 25.710 | 25.560 | -0.120 | -0.47% | 25.270 | 25.770 | 2610 | 665.657 | 1.53% |
| 2026-02-09 | 25.580 | 25.680 | 0.370 | 1.46% | 25.370 | 25.740 | 3288 | 841.306 | 1.92% |
| 2026-02-06 | 25.200 | 25.310 | 0.040 | 0.16% | 25.200 | 25.740 | 2880 | 735.015 | 1.68% |
| 2026-02-05 | 25.780 | 25.270 | -0.540 | -2.09% | 25.220 | 25.930 | 3068 | 786.054 | 1.80% |
| 2026-02-04 | 25.810 | 25.810 | -0.030 | -0.12% | 25.620 | 26.060 | 3894 | 1005.888 | 2.28% |
| 2026-02-03 | 25.630 | 25.840 | 0.360 | 1.41% | 25.430 | 25.960 | 3400 | 873.173 | 1.99% |
| 2026-02-02 | 25.970 | 25.480 | -0.490 | -1.89% | 25.200 | 26.270 | 5643 | 1442.522 | 3.30% |
| 2026-01-30 | 26.000 | 25.970 | -0.030 | -0.12% | 25.620 | 26.440 | 4490 | 1171.802 | 2.63% |
| 2026-01-29 | 26.260 | 26.000 | -0.130 | -0.50% | 25.850 | 26.400 | 4258 | 1114.448 | 2.49% |
| 2026-01-28 | 26.530 | 26.130 | -0.270 | -1.02% | 26.100 | 26.750 | 4845 | 1278.578 | 2.83% |
| 2026-01-27 | 26.950 | 26.400 | -0.690 | -2.55% | 25.810 | 27.000 | 8151 | 2147.330 | 4.77% |
| 2026-01-26 | 27.150 | 27.090 | 0.010 | 0.04% | 26.520 | 27.730 | 11597 | 3144.218 | 6.79% |
| 2026-01-23 | 26.880 | 27.080 | 0.200 | 0.74% | 26.830 | 27.410 | 6935 | 1886.444 | 4.06% |
| 2026-01-22 | 26.210 | 26.880 | 0.680 | 2.60% | 26.090 | 26.980 | 8024 | 2139.772 | 4.69% |
| 2026-01-21 | 26.100 | 26.200 | 0.090 | 0.34% | 26.000 | 26.450 | 4825 | 1266.354 | 2.82% |
| 2026-01-20 | 25.950 | 26.110 | 0.160 | 0.62% | 25.730 | 26.260 | 6091 | 1582.247 | 3.56% |
| 2026-01-19 | 26.000 | 25.950 | -0.120 | -0.46% | 25.710 | 26.260 | 6889 | 1792.531 | 4.03% |
| 2026-01-16 | 26.610 | 26.070 | -0.350 | -1.32% | 26.070 | 26.750 | 9200 | 2413.516 | 5.38% |
| 2026-01-15 | 27.330 | 26.420 | -1.440 | -5.17% | 26.300 | 27.780 | 16015 | 4273.090 | 9.37% |
| 2026-01-14 | 26.170 | 27.860 | 0.360 | 1.31% | 26.000 | 28.330 | 35926 | 9693.660 | 21.02% |
| 2026-01-13 | 31.000 | 27.500 | -0.880 | -3.10% | 27.450 | 31.700 | 50657 | 14925.123 | 29.64% |
| 2026-01-12 | 26.800 | 28.380 | 3.160 | 12.53% | 25.730 | 29.980 | 51410 | 14433.326 | 30.08% |
| 2026-01-09 | 25.080 | 25.220 | 0.170 | 0.68% | 25.040 | 25.410 | 10075 | 2543.622 | 5.89% |
| 2026-01-08 | 25.000 | 25.050 | -0.020 | -0.08% | 24.890 | 25.570 | 10220 | 2582.684 | 5.98% |
| 2026-01-07 | 25.500 | 25.070 | -1.040 | -3.98% | 25.010 | 25.750 | 19373 | 4893.731 | 11.33% |
| 2026-01-06 | 26.000 | 26.110 | 0.830 | 3.28% | 25.390 | 28.990 | 27072 | 7210.146 | 15.84% |
| 2026-01-05 | 24.800 | 25.280 | 1.050 | 4.33% | 24.250 | 25.400 | 11367 | 2834.760 | 6.65% |
| 2025-12-31 | 23.680 | 24.230 | 0.680 | 2.89% | 23.550 | 24.470 | 3568 | 855.094 | 2.09% |
| 2025-12-30 | 23.560 | 23.550 | -0.010 | -0.04% | 23.460 | 23.880 | 2490 | 588.508 | 1.46% |
| 2025-12-29 | 24.220 | 23.560 | -0.680 | -2.81% | 23.550 | 24.290 | 4074 | 973.485 | 2.38% |
| 2025-12-26 | 24.430 | 24.240 | -0.310 | -1.26% | 24.220 | 24.680 | 3104 | 757.001 | 1.82% |
| 2025-12-25 | 24.400 | 24.550 | 0.140 | 0.57% | 24.210 | 24.760 | 3252 | 797.884 | 1.90% |
| 2025-12-24 | 24.600 | 24.410 | -0.230 | -0.93% | 24.170 | 24.850 | 4115 | 1007.656 | 2.41% |
| 2025-12-23 | 24.900 | 24.640 | -0.160 | -0.65% | 24.280 | 24.900 | 4842 | 1190.455 | 2.83% |
| 2025-12-22 | 24.580 | 24.800 | 0.220 | 0.90% | 24.210 | 25.180 | 4534 | 1116.001 | 2.65% |
| 2025-12-19 | 24.190 | 24.580 | 0.430 | 1.78% | 24.080 | 24.840 | 4424 | 1087.972 | 2.59% |
| 2025-12-18 | 23.720 | 24.150 | 0.140 | 0.58% | 23.700 | 24.490 | 3569 | 861.646 | 2.09% |
| 2025-12-17 | 24.150 | 24.010 | 0.080 | 0.33% | 23.950 | 24.500 | 5726 | 1385.796 | 3.35% |
| 2025-12-16 | 23.710 | 23.930 | 0.220 | 0.93% | 23.410 | 24.170 | 2905 | 693.946 | 1.70% |
| 2025-12-15 | 23.720 | 23.710 | 0.100 | 0.42% | 23.390 | 24.000 | 2763 | 655.786 | 1.62% |
| 2025-12-12 | 23.530 | 23.610 | -0.010 | -0.04% | 23.380 | 24.250 | 4990 | 1192.780 | 2.92% |
| 2025-12-11 | 23.150 | 23.620 | 0.540 | 2.34% | 22.930 | 24.190 | 7149 | 1698.224 | 4.18% |
| 2025-12-10 | 23.510 | 23.080 | -0.190 | -0.82% | 22.830 | 23.510 | 3232 | 746.173 | 1.89% |
920504(920504)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。
