| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | 29.650 | 30.080 | 0.720 | 2.45% | 29.410 | 30.180 | 18407 | 5488.787 | 2.19% |
| 2026-04-13 | 29.210 | 29.360 | -0.050 | -0.17% | 29.120 | 29.530 | 11053 | 3239.983 | 1.32% |
| 2026-04-10 | 29.520 | 29.410 | 0.090 | 0.31% | 29.330 | 29.870 | 16629 | 4922.530 | 1.98% |
| 2026-04-09 | 29.490 | 29.320 | -0.580 | -1.94% | 29.160 | 30.230 | 19000 | 5625.167 | 2.26% |
| 2026-04-08 | 29.010 | 29.900 | 1.650 | 5.84% | 29.010 | 29.990 | 22681 | 6699.601 | 2.70% |
| 2026-04-07 | 28.450 | 28.250 | 0.060 | 0.21% | 28.080 | 28.780 | 12357 | 3504.735 | 1.47% |
| 2026-04-03 | 28.390 | 28.190 | 0.080 | 0.28% | 28.120 | 29.150 | 16023 | 4588.690 | 1.91% |
| 2026-04-02 | 28.390 | 28.110 | -0.560 | -1.95% | 28.060 | 28.980 | 14750 | 4204.716 | 1.76% |
| 2026-04-01 | 28.710 | 28.670 | 0.690 | 2.47% | 28.380 | 29.400 | 20499 | 5907.278 | 2.44% |
| 2026-03-31 | 29.050 | 27.980 | -0.810 | -2.81% | 27.840 | 29.050 | 15541 | 4428.842 | 1.85% |
| 2026-03-30 | 28.200 | 28.790 | 0.010 | 0.03% | 28.100 | 29.220 | 11758 | 3383.650 | 1.40% |
| 2026-03-27 | 28.430 | 28.780 | 0.070 | 0.24% | 28.200 | 29.250 | 11493 | 3307.978 | 1.37% |
| 2026-03-26 | 29.720 | 28.710 | -0.850 | -2.88% | 28.500 | 29.720 | 15130 | 4399.226 | 1.80% |
| 2026-03-25 | 29.870 | 29.560 | -0.120 | -0.40% | 29.340 | 30.430 | 17785 | 5308.979 | 2.12% |
| 2026-03-24 | 28.980 | 29.680 | 1.180 | 4.14% | 28.730 | 30.000 | 21140 | 6218.685 | 2.52% |
| 2026-03-23 | 30.490 | 28.500 | -2.500 | -8.06% | 28.440 | 30.500 | 22384 | 6589.927 | 2.67% |
| 2026-03-20 | 31.450 | 31.000 | -0.190 | -0.61% | 30.930 | 31.940 | 14766 | 4640.512 | 1.76% |
| 2026-03-19 | 32.040 | 31.190 | -1.330 | -4.09% | 31.120 | 32.290 | 15494 | 4897.250 | 1.84% |
| 2026-03-18 | 32.760 | 32.520 | 0.240 | 0.74% | 32.080 | 32.840 | 13749 | 4447.529 | 1.64% |
| 2026-03-17 | 33.890 | 32.280 | -1.710 | -5.03% | 32.280 | 34.240 | 20420 | 6733.021 | 2.43% |
| 2026-03-16 | 33.040 | 33.990 | 0.860 | 2.60% | 31.940 | 34.790 | 30756 | 10229.403 | 3.66% |
| 2026-03-13 | 33.330 | 33.130 | -0.320 | -0.96% | 32.900 | 33.790 | 14400 | 4801.567 | 1.71% |
| 2026-03-12 | 33.220 | 33.450 | -0.150 | -0.45% | 33.020 | 34.150 | 16415 | 5503.803 | 1.95% |
| 2026-03-11 | 34.000 | 33.600 | 0.510 | 1.54% | 33.600 | 35.280 | 27196 | 9363.691 | 3.24% |
| 2026-03-10 | 32.860 | 33.090 | 0.750 | 2.32% | 32.770 | 33.270 | 11721 | 3871.450 | 1.40% |
| 2026-03-09 | 33.000 | 32.340 | -1.380 | -4.09% | 31.540 | 33.150 | 19580 | 6300.074 | 2.34% |
| 2026-03-06 | 33.660 | 33.720 | -0.270 | -0.79% | 33.660 | 34.140 | 10242 | 3471.197 | 1.22% |
| 2026-03-05 | 33.700 | 33.990 | 0.870 | 2.63% | 33.520 | 34.210 | 14645 | 4957.690 | 1.75% |
| 2026-03-04 | 33.020 | 33.120 | -0.040 | -0.12% | 32.830 | 33.880 | 14532 | 4856.031 | 1.74% |
| 2026-03-03 | 35.220 | 33.160 | -2.010 | -5.72% | 33.110 | 35.680 | 26567 | 9100.095 | 3.18% |
| 2026-03-02 | 36.460 | 35.170 | -1.840 | -4.97% | 34.900 | 36.460 | 30512 | 10824.614 | 3.65% |
| 2026-02-27 | 37.130 | 37.010 | -0.530 | -1.41% | 36.750 | 37.150 | 18966 | 7000.758 | 2.27% |
| 2026-02-26 | 36.660 | 37.540 | 0.840 | 2.29% | 36.180 | 37.880 | 29794 | 11090.674 | 3.56% |
| 2026-02-25 | 36.500 | 36.700 | 0.350 | 0.96% | 36.100 | 36.990 | 18298 | 6688.586 | 2.19% |
| 2026-02-24 | 36.590 | 36.350 | -0.090 | -0.25% | 35.920 | 37.000 | 16274 | 5903.465 | 1.95% |
| 2026-02-13 | 35.950 | 36.440 | 0.450 | 1.25% | 35.820 | 37.020 | 21228 | 7753.349 | 2.54% |
| 2026-02-12 | 35.730 | 35.990 | 0.540 | 1.52% | 35.380 | 36.320 | 16230 | 5836.446 | 1.94% |
| 2026-02-11 | 36.040 | 35.450 | -0.660 | -1.83% | 35.420 | 36.100 | 15025 | 5371.768 | 1.80% |
| 2026-02-10 | 36.700 | 36.110 | -0.230 | -0.63% | 36.090 | 36.840 | 15368 | 5594.591 | 1.84% |
| 2026-02-09 | 36.090 | 36.340 | 0.750 | 2.11% | 35.860 | 36.480 | 15915 | 5772.691 | 1.90% |
| 2026-02-06 | 35.520 | 35.590 | -0.200 | -0.56% | 35.460 | 36.150 | 13391 | 4800.135 | 1.60% |
| 2026-02-05 | 35.900 | 35.790 | -0.080 | -0.22% | 35.620 | 36.190 | 15136 | 5443.558 | 1.81% |
| 2026-02-04 | 36.600 | 35.870 | -0.830 | -2.26% | 35.600 | 36.650 | 20942 | 7533.390 | 2.50% |
| 2026-02-03 | 36.720 | 36.700 | 0.350 | 0.96% | 35.750 | 36.850 | 24865 | 9022.185 | 2.97% |
| 2026-02-02 | 38.000 | 36.350 | -0.740 | -2.00% | 36.260 | 38.010 | 22242 | 8223.108 | 2.66% |
| 2026-01-30 | 37.000 | 37.090 | -0.490 | -1.30% | 36.680 | 37.850 | 24422 | 9112.947 | 2.92% |
| 2026-01-29 | 38.290 | 37.580 | -0.320 | -0.84% | 37.580 | 38.840 | 31162 | 11932.272 | 3.72% |
| 2026-01-28 | 37.900 | 37.900 | 0.370 | 0.99% | 37.530 | 38.830 | 30342 | 11611.241 | 3.63% |
| 2026-01-27 | 37.200 | 37.530 | 0.260 | 0.70% | 36.080 | 37.800 | 29569 | 10936.936 | 3.53% |
| 2026-01-26 | 38.780 | 37.270 | -1.610 | -4.14% | 36.740 | 39.240 | 40703 | 15370.309 | 4.86% |
| 2026-01-23 | 39.200 | 38.880 | -0.050 | -0.13% | 38.610 | 39.300 | 33935 | 13218.796 | 4.06% |
| 2026-01-22 | 39.900 | 38.930 | -0.880 | -2.21% | 38.680 | 39.960 | 35956 | 14042.441 | 4.30% |
| 2026-01-21 | 38.500 | 39.810 | 0.850 | 2.18% | 38.010 | 40.330 | 48361 | 19012.787 | 5.78% |
| 2026-01-20 | 39.500 | 38.960 | -0.740 | -1.86% | 38.840 | 40.550 | 50388 | 19850.404 | 6.02% |
| 2026-01-19 | 42.850 | 39.700 | -0.550 | -1.37% | 39.610 | 43.400 | 76866 | 32007.527 | 9.19% |
| 2026-01-16 | 39.750 | 40.250 | 0.950 | 2.42% | 39.200 | 40.800 | 68544 | 27558.391 | 8.19% |
| 2026-01-15 | 38.760 | 39.300 | 0.520 | 1.34% | 38.280 | 39.610 | 45502 | 17730.361 | 5.44% |
| 2026-01-14 | 38.660 | 38.780 | -0.060 | -0.15% | 38.130 | 39.880 | 49625 | 19325.924 | 5.93% |
| 2026-01-13 | 40.800 | 38.840 | -2.110 | -5.15% | 38.510 | 40.910 | 58984 | 23181.592 | 7.05% |
| 2026-01-12 | 39.000 | 40.950 | 2.570 | 6.70% | 38.440 | 40.980 | 78892 | 31383.900 | 9.43% |
| 2026-01-09 | 38.060 | 38.380 | -0.250 | -0.65% | 38.000 | 39.200 | 44091 | 16980.432 | 5.27% |
| 2026-01-08 | 39.680 | 38.630 | -1.520 | -3.79% | 38.360 | 39.720 | 61763 | 23912.818 | 7.38% |
| 2026-01-07 | 39.040 | 40.150 | 0.780 | 1.98% | 39.030 | 41.490 | 85094 | 34149.211 | 10.17% |
| 2026-01-06 | 38.300 | 39.370 | 1.070 | 2.79% | 38.000 | 40.490 | 76616 | 30272.045 | 9.16% |
| 2026-01-05 | 37.000 | 38.300 | 0.710 | 1.89% | 36.870 | 38.700 | 60764 | 23026.605 | 7.26% |
| 2025-12-31 | 37.400 | 37.590 | 1.380 | 3.81% | 36.870 | 38.630 | 68632 | 26012.412 | 8.20% |
| 2025-12-30 | 36.000 | 36.210 | 0.030 | 0.08% | 35.700 | 36.560 | 32730 | 11843.668 | 3.91% |
| 2025-12-29 | 37.580 | 36.180 | -1.290 | -3.44% | 36.150 | 37.630 | 39298 | 14388.215 | 4.70% |
| 2025-12-26 | 38.400 | 37.470 | -0.980 | -2.55% | 37.400 | 38.440 | 42431 | 15991.519 | 5.07% |
| 2025-12-25 | 38.500 | 38.450 | -0.280 | -0.72% | 37.400 | 38.650 | 62546 | 23736.473 | 7.48% |
| 2025-12-24 | 38.900 | 38.730 | -0.360 | -0.92% | 37.730 | 38.960 | 63698 | 24399.838 | 7.61% |
| 2025-12-23 | 36.790 | 39.090 | 2.370 | 6.45% | 36.660 | 41.780 | 106299 | 41888.609 | 12.70% |
| 2025-12-22 | 36.550 | 36.720 | -0.490 | -1.32% | 36.020 | 37.920 | 48336 | 17830.990 | 5.78% |
| 2025-12-19 | 36.630 | 37.210 | -0.370 | -0.98% | 36.600 | 39.000 | 70038 | 26422.508 | 8.37% |
| 2025-12-18 | 36.560 | 37.580 | 2.430 | 6.91% | 36.500 | 39.500 | 98736 | 37808.727 | 11.80% |
| 2025-12-17 | 36.000 | 35.150 | -1.350 | -3.70% | 34.680 | 36.230 | 47871 | 16876.102 | 5.72% |
| 2025-12-16 | 34.850 | 36.500 | 0.960 | 2.70% | 34.700 | 37.200 | 60483 | 21927.479 | 7.23% |
| 2025-12-15 | 35.500 | 35.540 | 0.210 | 0.59% | 35.200 | 36.670 | 56028 | 20198.477 | 6.70% |
| 2025-12-12 | 33.880 | 35.330 | 1.050 | 3.06% | 33.300 | 35.950 | 64689 | 22663.967 | 7.73% |
| 2025-12-11 | 33.500 | 34.280 | 0.950 | 2.85% | 32.350 | 35.780 | 63337 | 21645.947 | 7.57% |
920509(920509)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。
