| 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 | 42.940 | 41.070 | 0.520 | 1.28% | 41.000 | 43.620 | 18872 | 7924.989 | 5.23% |
| 2026-04-10 | 40.460 | 40.550 | -0.150 | -0.37% | 40.100 | 41.770 | 16891 | 6890.814 | 4.68% |
| 2026-04-09 | 38.700 | 40.700 | 1.560 | 3.99% | 38.310 | 41.990 | 25554 | 10412.061 | 7.08% |
| 2026-04-08 | 39.440 | 39.140 | 1.180 | 3.11% | 38.300 | 39.600 | 17176 | 6700.219 | 4.76% |
| 2026-04-07 | 36.590 | 37.960 | 1.480 | 4.06% | 36.510 | 39.000 | 12951 | 4903.014 | 3.59% |
| 2026-04-03 | 37.770 | 36.480 | -1.160 | -3.08% | 36.350 | 38.080 | 5598 | 2079.479 | 1.55% |
| 2026-04-02 | 37.950 | 37.640 | -0.170 | -0.45% | 37.250 | 38.600 | 5788 | 2195.765 | 1.60% |
| 2026-04-01 | 37.990 | 37.810 | 0.480 | 1.29% | 37.000 | 38.380 | 6395 | 2422.115 | 1.77% |
| 2026-03-31 | 38.170 | 37.330 | -0.490 | -1.30% | 37.270 | 38.880 | 6420 | 2441.673 | 1.78% |
| 2026-03-30 | 38.370 | 37.820 | -0.460 | -1.20% | 37.780 | 38.750 | 6294 | 2398.856 | 1.74% |
| 2026-03-27 | 37.320 | 38.280 | 0.700 | 1.86% | 36.810 | 38.980 | 7754 | 2965.413 | 2.15% |
| 2026-03-26 | 39.010 | 37.580 | -1.320 | -3.39% | 37.400 | 39.210 | 7287 | 2792.719 | 2.02% |
| 2026-03-25 | 38.510 | 38.900 | 0.700 | 1.83% | 38.510 | 39.420 | 7193 | 2804.483 | 1.99% |
| 2026-03-24 | 37.770 | 38.200 | 1.500 | 4.09% | 37.110 | 38.550 | 10881 | 4125.564 | 3.01% |
| 2026-03-23 | 39.080 | 36.700 | -3.080 | -7.74% | 36.490 | 39.740 | 11293 | 4300.463 | 3.13% |
| 2026-03-20 | 40.550 | 39.780 | -0.880 | -2.16% | 39.640 | 41.300 | 8078 | 3270.050 | 2.24% |
| 2026-03-19 | 42.000 | 40.660 | -2.230 | -5.20% | 40.620 | 42.290 | 8938 | 3689.532 | 2.48% |
| 2026-03-18 | 43.520 | 42.890 | -0.480 | -1.11% | 42.260 | 43.860 | 8596 | 3682.251 | 2.38% |
| 2026-03-17 | 44.270 | 43.370 | -1.100 | -2.47% | 43.310 | 45.190 | 7614 | 3364.612 | 2.11% |
| 2026-03-16 | 44.760 | 44.470 | 0.180 | 0.41% | 43.520 | 44.760 | 6338 | 2793.265 | 1.76% |
| 2026-03-13 | 45.360 | 44.290 | -1.020 | -2.25% | 43.990 | 46.240 | 9385 | 4247.895 | 2.60% |
| 2026-03-12 | 44.760 | 45.310 | 0.370 | 0.82% | 44.300 | 45.360 | 8479 | 3804.858 | 2.35% |
| 2026-03-11 | 45.850 | 44.940 | -0.910 | -1.98% | 44.880 | 45.980 | 8064 | 3657.875 | 2.23% |
| 2026-03-10 | 45.930 | 45.850 | 0.510 | 1.12% | 45.120 | 46.580 | 9472 | 4347.472 | 2.62% |
| 2026-03-09 | 45.010 | 45.340 | -1.060 | -2.28% | 44.300 | 45.800 | 10021 | 4517.129 | 2.78% |
| 2026-03-06 | 47.210 | 46.400 | -0.800 | -1.69% | 46.030 | 47.360 | 8820 | 4107.689 | 2.44% |
| 2026-03-05 | 48.190 | 47.200 | -0.600 | -1.26% | 46.660 | 48.800 | 12329 | 5839.817 | 3.42% |
| 2026-03-04 | 46.690 | 47.800 | 1.100 | 2.36% | 46.000 | 48.650 | 14403 | 6877.222 | 3.99% |
| 2026-03-03 | 50.320 | 46.700 | -3.960 | -7.82% | 46.610 | 50.650 | 26054 | 12597.639 | 7.22% |
| 2026-03-02 | 53.080 | 50.660 | -2.540 | -4.77% | 50.030 | 53.080 | 25154 | 12841.756 | 6.97% |
| 2026-02-27 | 52.320 | 53.200 | 1.150 | 2.21% | 51.900 | 54.880 | 31722 | 16920.961 | 8.79% |
| 2026-02-26 | 51.880 | 52.050 | -1.050 | -1.98% | 51.760 | 52.790 | 27044 | 14092.333 | 7.49% |
| 2026-02-25 | 50.790 | 53.100 | 2.840 | 5.65% | 50.540 | 55.480 | 44002 | 23470.004 | 12.19% |
| 2026-02-24 | 49.520 | 50.260 | 1.610 | 3.31% | 49.080 | 50.750 | 17032 | 8516.450 | 4.72% |
| 2026-02-13 | 49.860 | 48.650 | -1.350 | -2.70% | 48.580 | 50.360 | 18967 | 9335.697 | 5.26% |
| 2026-02-12 | 49.880 | 50.000 | -0.650 | -1.28% | 49.800 | 52.300 | 25579 | 13076.923 | 7.09% |
| 2026-02-11 | 48.700 | 50.650 | 1.420 | 2.88% | 48.550 | 53.450 | 32741 | 16805.314 | 9.03% |
| 2026-02-10 | 49.120 | 49.230 | 0.120 | 0.24% | 48.500 | 50.200 | 16712 | 8242.449 | 4.61% |
| 2026-02-09 | 48.000 | 49.110 | 1.360 | 2.85% | 48.000 | 50.960 | 20956 | 10359.892 | 5.78% |
| 2026-02-06 | 46.540 | 47.750 | 0.600 | 1.27% | 46.460 | 48.870 | 15099 | 7224.458 | 4.16% |
| 2026-02-05 | 48.220 | 47.150 | -1.750 | -3.58% | 47.060 | 48.900 | 17485 | 8319.365 | 4.82% |
| 2026-02-04 | 51.360 | 48.900 | -1.470 | -2.92% | 48.900 | 51.580 | 18645 | 9298.451 | 5.14% |
| 2026-02-03 | 50.020 | 50.370 | 1.450 | 2.96% | 49.100 | 50.650 | 20672 | 10333.253 | 5.70% |
| 2026-02-02 | 49.800 | 48.920 | -2.880 | -5.56% | 48.880 | 50.390 | 21614 | 10668.632 | 5.96% |
| 2026-01-30 | 55.000 | 51.800 | -5.930 | -10.27% | 51.760 | 56.000 | 40867 | 21856.197 | 11.27% |
| 2026-01-29 | 53.920 | 57.730 | 3.680 | 6.81% | 52.140 | 63.230 | 71608 | 40818.820 | 19.74% |
| 2026-01-28 | 50.780 | 54.050 | 2.140 | 4.12% | 49.870 | 55.500 | 46477 | 24535.102 | 12.81% |
| 2026-01-27 | 52.950 | 51.910 | 0.230 | 0.45% | 51.110 | 55.550 | 33280 | 17633.846 | 9.17% |
| 2026-01-26 | 50.910 | 51.680 | 0.990 | 1.95% | 50.510 | 53.480 | 32746 | 17088.586 | 9.03% |
| 2026-01-23 | 49.900 | 50.690 | 1.340 | 2.72% | 49.350 | 51.500 | 21086 | 10615.462 | 5.81% |
| 2026-01-22 | 49.270 | 49.350 | 0.060 | 0.12% | 49.030 | 50.580 | 13419 | 6671.166 | 3.70% |
| 2026-01-21 | 48.930 | 49.290 | 0.410 | 0.84% | 48.880 | 49.970 | 12441 | 6144.608 | 3.43% |
| 2026-01-20 | 50.800 | 48.880 | -1.790 | -3.53% | 48.700 | 51.340 | 16802 | 8328.909 | 4.63% |
| 2026-01-19 | 50.100 | 50.670 | 0.610 | 1.22% | 49.270 | 51.890 | 19270 | 9805.388 | 5.31% |
| 2026-01-16 | 49.900 | 50.060 | 0.110 | 0.22% | 48.850 | 51.600 | 24430 | 12331.303 | 6.73% |
| 2026-01-15 | 50.450 | 49.950 | -0.650 | -1.28% | 49.870 | 52.800 | 29298 | 15124.197 | 8.08% |
| 2026-01-14 | 48.680 | 50.600 | 1.290 | 2.62% | 47.320 | 52.000 | 33489 | 16665.102 | 9.23% |
| 2026-01-13 | 51.710 | 49.310 | -2.550 | -4.92% | 49.050 | 52.540 | 27137 | 13814.141 | 7.48% |
| 2026-01-12 | 52.330 | 51.860 | 1.120 | 2.21% | 49.300 | 53.000 | 38860 | 19897.510 | 10.71% |
| 2026-01-09 | 48.200 | 50.740 | 2.600 | 5.40% | 48.010 | 52.430 | 40514 | 20595.297 | 11.17% |
| 2026-01-08 | 48.150 | 48.140 | -1.350 | -2.73% | 47.880 | 50.640 | 33684 | 16398.703 | 9.29% |
| 2026-01-07 | 48.880 | 49.490 | 3.790 | 8.29% | 47.620 | 54.110 | 55040 | 27761.420 | 15.17% |
| 2026-01-06 | 44.660 | 45.700 | 1.500 | 3.39% | 44.280 | 46.120 | 18900 | 8592.781 | 5.21% |
| 2026-01-05 | 43.380 | 44.200 | 0.820 | 1.89% | 43.380 | 44.360 | 10575 | 4663.738 | 2.92% |
| 2025-12-31 | 43.630 | 43.380 | -0.270 | -0.62% | 43.280 | 44.490 | 8360 | 3661.941 | 2.30% |
| 2025-12-30 | 44.490 | 43.650 | -1.070 | -2.39% | 43.640 | 44.750 | 13500 | 5948.813 | 3.72% |
| 2025-12-29 | 45.180 | 44.720 | -0.460 | -1.02% | 44.710 | 46.000 | 10943 | 4968.523 | 3.02% |
| 2025-12-26 | 45.490 | 45.180 | 0.080 | 0.18% | 44.900 | 45.840 | 9086 | 4121.014 | 2.50% |
| 2025-12-25 | 45.400 | 45.100 | -0.160 | -0.35% | 44.820 | 45.660 | 8048 | 3639.088 | 2.22% |
| 2025-12-24 | 45.990 | 45.260 | -0.500 | -1.09% | 45.150 | 46.490 | 8365 | 3792.748 | 2.31% |
| 2025-12-23 | 46.320 | 45.760 | -0.840 | -1.80% | 45.230 | 46.820 | 11275 | 5191.916 | 3.11% |
| 2025-12-22 | 46.870 | 46.600 | -0.010 | -0.02% | 46.000 | 46.900 | 9358 | 4349.725 | 2.58% |
| 2025-12-19 | 45.590 | 46.610 | 1.450 | 3.21% | 45.590 | 47.200 | 19018 | 8849.642 | 5.24% |
| 2025-12-18 | 45.630 | 45.160 | -0.510 | -1.12% | 45.000 | 46.000 | 7497 | 3414.611 | 2.07% |
| 2025-12-17 | 45.510 | 45.670 | -0.200 | -0.44% | 44.730 | 46.000 | 9378 | 4251.288 | 2.59% |
| 2025-12-16 | 45.680 | 45.870 | 0.110 | 0.24% | 45.510 | 46.890 | 10594 | 4877.270 | 2.92% |
| 2025-12-15 | 45.040 | 45.760 | 0.160 | 0.35% | 45.040 | 46.700 | 10258 | 4714.338 | 2.83% |
| 2025-12-12 | 44.730 | 45.600 | 0.410 | 0.91% | 44.730 | 46.330 | 14744 | 6755.927 | 4.06% |
| 2025-12-11 | 44.430 | 45.190 | 0.480 | 1.07% | 44.180 | 46.770 | 18110 | 8264.176 | 4.99% |
| 2025-12-10 | 45.200 | 44.710 | -0.480 | -1.06% | 44.280 | 45.400 | 7639 | 3413.092 | 2.11% |
920505(920505)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。
