| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 19.010 | 24.730 | 5.700 | 29.95% | 18.860 | 24.730 | 40272 | 9188.812 | 7.69% |
| 2026-04-16 | 18.860 | 19.030 | 0.290 | 1.55% | 18.640 | 19.100 | 6017 | 1135.864 | 1.15% |
| 2026-04-15 | 19.110 | 18.740 | -0.200 | -1.06% | 18.500 | 19.110 | 6594 | 1240.619 | 1.26% |
| 2026-04-14 | 18.800 | 18.940 | 0.140 | 0.74% | 18.670 | 19.350 | 5204 | 981.150 | 0.99% |
| 2026-04-13 | 19.060 | 18.800 | -0.310 | -1.62% | 18.600 | 19.280 | 5324 | 1000.488 | 1.02% |
| 2026-04-10 | 18.760 | 19.110 | 0.350 | 1.87% | 18.760 | 19.380 | 7828 | 1498.371 | 1.49% |
| 2026-04-09 | 18.940 | 18.760 | -0.380 | -1.99% | 18.500 | 19.130 | 9365 | 1759.374 | 1.79% |
| 2026-04-08 | 17.950 | 19.140 | 1.520 | 8.63% | 17.950 | 19.150 | 16031 | 2981.658 | 3.06% |
| 2026-04-07 | 17.290 | 17.620 | 0.340 | 1.97% | 17.280 | 17.720 | 9154 | 1605.420 | 1.75% |
| 2026-04-03 | 18.690 | 17.280 | -1.320 | -7.10% | 17.150 | 18.690 | 13527 | 2400.047 | 2.58% |
| 2026-04-02 | 19.060 | 18.600 | -0.460 | -2.41% | 18.380 | 19.280 | 9776 | 1842.504 | 1.87% |
| 2026-04-01 | 19.010 | 19.060 | 0.260 | 1.38% | 18.880 | 19.180 | 5522 | 1049.583 | 1.05% |
| 2026-03-31 | 19.390 | 18.800 | -0.680 | -3.49% | 18.800 | 19.700 | 9077 | 1753.226 | 1.73% |
| 2026-03-30 | 19.090 | 19.480 | -0.100 | -0.51% | 19.010 | 19.770 | 9146 | 1774.509 | 1.75% |
| 2026-03-27 | 19.020 | 19.580 | 0.380 | 1.98% | 18.610 | 19.880 | 13449 | 2603.629 | 2.57% |
| 2026-03-26 | 19.420 | 19.200 | -0.240 | -1.23% | 18.730 | 19.640 | 7739 | 1479.150 | 1.48% |
| 2026-03-25 | 19.270 | 19.440 | 0.180 | 0.93% | 19.220 | 19.690 | 6107 | 1189.903 | 1.17% |
| 2026-03-24 | 19.170 | 19.260 | 0.260 | 1.37% | 18.900 | 19.730 | 5901 | 1131.896 | 1.13% |
| 2026-03-23 | 20.470 | 19.000 | -1.850 | -8.87% | 18.670 | 20.680 | 10871 | 2131.929 | 2.08% |
| 2026-03-20 | 22.000 | 20.850 | -1.250 | -5.66% | 20.850 | 22.300 | 12707 | 2761.383 | 2.43% |
| 2026-03-19 | 21.790 | 22.100 | 0.010 | 0.05% | 21.610 | 22.600 | 15782 | 3484.681 | 3.01% |
| 2026-03-18 | 21.920 | 22.090 | 0.150 | 0.68% | 21.350 | 22.200 | 10338 | 2263.477 | 1.97% |
| 2026-03-17 | 22.060 | 21.940 | 0.010 | 0.05% | 21.460 | 22.090 | 8413 | 1833.023 | 1.61% |
| 2026-03-16 | 21.720 | 21.930 | 0.080 | 0.37% | 21.020 | 22.200 | 9670 | 2088.113 | 1.85% |
| 2026-03-13 | 22.110 | 21.850 | -0.210 | -0.95% | 21.410 | 22.200 | 5877 | 1278.863 | 1.12% |
| 2026-03-12 | 22.230 | 22.060 | -0.290 | -1.30% | 21.850 | 22.400 | 6207 | 1370.619 | 1.19% |
| 2026-03-11 | 22.400 | 22.350 | -0.070 | -0.31% | 22.240 | 22.680 | 8270 | 1851.196 | 1.58% |
| 2026-03-10 | 21.600 | 22.420 | 0.820 | 3.80% | 21.600 | 22.880 | 11912 | 2658.854 | 2.27% |
| 2026-03-09 | 21.900 | 21.600 | -0.560 | -2.53% | 21.000 | 22.300 | 8432 | 1823.661 | 1.61% |
| 2026-03-06 | 22.020 | 22.160 | 0.220 | 1.00% | 21.940 | 22.230 | 5177 | 1144.066 | 0.99% |
| 2026-03-05 | 21.800 | 21.940 | 0.340 | 1.57% | 21.800 | 22.150 | 7340 | 1616.521 | 1.40% |
| 2026-03-04 | 21.870 | 21.600 | -0.370 | -1.68% | 21.440 | 22.250 | 6280 | 1370.243 | 1.20% |
| 2026-03-03 | 22.360 | 21.970 | -0.190 | -0.86% | 21.860 | 22.580 | 8716 | 1934.182 | 1.66% |
| 2026-03-02 | 23.060 | 22.160 | -1.300 | -5.54% | 22.030 | 23.280 | 13514 | 3035.658 | 2.58% |
| 2026-02-27 | 23.790 | 23.460 | -0.340 | -1.43% | 23.310 | 23.800 | 6436 | 1509.546 | 1.23% |
| 2026-02-26 | 23.780 | 23.800 | 0.020 | 0.08% | 23.380 | 23.870 | 7446 | 1760.124 | 1.42% |
| 2026-02-25 | 23.410 | 23.780 | 0.450 | 1.93% | 23.410 | 23.810 | 8357 | 1979.446 | 1.60% |
| 2026-02-24 | 23.330 | 23.330 | 0.240 | 1.04% | 23.070 | 23.480 | 4534 | 1057.015 | 0.87% |
| 2026-02-13 | 23.470 | 23.090 | -0.390 | -1.66% | 23.090 | 23.620 | 6452 | 1507.803 | 1.23% |
| 2026-02-12 | 23.500 | 23.480 | 0.080 | 0.34% | 23.230 | 23.830 | 8004 | 1887.869 | 1.53% |
| 2026-02-11 | 23.650 | 23.400 | -0.190 | -0.81% | 23.350 | 23.920 | 4871 | 1150.038 | 0.93% |
| 2026-02-10 | 23.840 | 23.590 | -0.330 | -1.38% | 23.510 | 24.100 | 4490 | 1065.685 | 0.86% |
| 2026-02-09 | 23.860 | 23.920 | 0.470 | 2.00% | 23.630 | 24.040 | 5429 | 1296.875 | 1.04% |
| 2026-02-06 | 23.450 | 23.450 | 0.100 | 0.43% | 23.310 | 23.790 | 6491 | 1528.611 | 1.24% |
| 2026-02-05 | 24.030 | 23.350 | -0.500 | -2.10% | 23.290 | 24.030 | 8042 | 1895.445 | 1.54% |
| 2026-02-04 | 24.420 | 23.850 | -0.550 | -2.25% | 23.700 | 24.500 | 8489 | 2044.348 | 1.62% |
| 2026-02-03 | 23.960 | 24.400 | 0.620 | 2.61% | 23.960 | 24.440 | 8719 | 2113.240 | 1.66% |
| 2026-02-02 | 24.550 | 23.780 | -0.840 | -3.41% | 23.780 | 24.710 | 9383 | 2267.522 | 1.79% |
| 2026-01-30 | 24.830 | 24.620 | -0.320 | -1.28% | 24.580 | 25.370 | 11695 | 2914.799 | 2.23% |
| 2026-01-29 | 25.550 | 24.940 | -0.860 | -3.33% | 24.930 | 25.990 | 16882 | 4276.291 | 3.22% |
| 2026-01-28 | 26.200 | 25.800 | -0.300 | -1.15% | 25.550 | 27.100 | 16839 | 4421.253 | 3.22% |
| 2026-01-27 | 26.050 | 26.100 | 0.190 | 0.73% | 25.230 | 26.240 | 18393 | 4726.600 | 3.51% |
| 2026-01-26 | 26.950 | 25.910 | -1.230 | -4.53% | 25.770 | 27.250 | 19724 | 5198.075 | 3.77% |
| 2026-01-23 | 27.450 | 27.140 | -0.700 | -2.51% | 27.030 | 27.700 | 28364 | 7719.765 | 5.42% |
| 2026-01-22 | 28.010 | 27.840 | 0.260 | 0.94% | 27.020 | 29.000 | 32010 | 8926.180 | 6.11% |
| 2026-01-21 | 27.940 | 27.580 | -1.240 | -4.30% | 27.410 | 28.760 | 38112 | 10613.750 | 7.28% |
| 2026-01-20 | 26.730 | 28.820 | 2.100 | 7.86% | 26.330 | 29.080 | 57388 | 16096.722 | 10.96% |
| 2026-01-19 | 27.470 | 26.720 | 0.050 | 0.19% | 26.690 | 29.880 | 52491 | 14826.387 | 10.02% |
| 2026-01-16 | 25.900 | 26.670 | 0.950 | 3.69% | 25.380 | 27.380 | 41986 | 11067.438 | 8.02% |
| 2026-01-15 | 25.650 | 25.720 | -0.030 | -0.12% | 25.180 | 26.150 | 17642 | 4527.630 | 3.37% |
| 2026-01-14 | 25.010 | 25.750 | 0.690 | 2.75% | 25.000 | 25.870 | 16906 | 4315.773 | 3.23% |
| 2026-01-13 | 25.640 | 25.060 | -0.450 | -1.76% | 25.000 | 26.250 | 17382 | 4452.294 | 3.32% |
| 2026-01-12 | 25.030 | 25.510 | 0.480 | 1.92% | 24.400 | 25.770 | 23496 | 5904.973 | 4.49% |
| 2026-01-09 | 25.000 | 25.030 | -0.090 | -0.36% | 24.900 | 25.490 | 12265 | 3086.085 | 2.34% |
| 2026-01-08 | 24.930 | 25.120 | -0.070 | -0.28% | 24.820 | 25.590 | 17276 | 4342.229 | 3.30% |
| 2026-01-07 | 26.330 | 25.190 | 0.380 | 1.53% | 25.010 | 26.850 | 30966 | 8019.340 | 5.91% |
| 2026-01-06 | 23.980 | 24.810 | 1.110 | 4.68% | 23.860 | 25.030 | 22233 | 5438.108 | 4.25% |
| 2026-01-05 | 23.490 | 23.700 | 0.180 | 0.77% | 23.490 | 24.050 | 8552 | 2035.781 | 1.63% |
| 2025-12-31 | 23.380 | 23.520 | 0.100 | 0.43% | 23.070 | 23.720 | 6464 | 1512.919 | 1.23% |
| 2025-12-30 | 23.340 | 23.420 | 0.020 | 0.09% | 23.260 | 23.880 | 5837 | 1377.686 | 1.11% |
| 2025-12-29 | 23.990 | 23.400 | -0.550 | -2.30% | 23.390 | 24.060 | 8985 | 2122.157 | 1.72% |
| 2025-12-26 | 24.380 | 23.950 | -0.430 | -1.76% | 23.910 | 24.480 | 8197 | 1981.824 | 1.57% |
| 2025-12-25 | 24.580 | 24.380 | -0.400 | -1.61% | 24.240 | 24.790 | 11655 | 2852.484 | 2.23% |
| 2025-12-24 | 24.150 | 24.780 | 0.540 | 2.23% | 24.100 | 25.400 | 14101 | 3474.696 | 2.69% |
| 2025-12-23 | 24.590 | 24.240 | -0.320 | -1.30% | 24.050 | 24.790 | 7090 | 1727.147 | 1.35% |
| 2025-12-22 | 24.790 | 24.560 | 0.050 | 0.20% | 24.430 | 24.870 | 6750 | 1658.417 | 1.29% |
| 2025-12-19 | 24.850 | 24.510 | 0.010 | 0.04% | 24.400 | 24.880 | 9072 | 2233.894 | 1.73% |
| 2025-12-18 | 24.230 | 24.500 | 0.220 | 0.91% | 24.190 | 25.310 | 17621 | 4351.537 | 3.36% |
| 2025-12-17 | 24.170 | 24.280 | -0.040 | -0.16% | 23.810 | 24.470 | 9310 | 2242.152 | 1.78% |
| 2025-12-16 | 23.800 | 24.320 | 0.660 | 2.79% | 23.700 | 24.560 | 15454 | 3744.133 | 2.95% |
920526(920526)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。
