| 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 | 8.960 | 8.870 | -0.090 | -1.00% | 8.790 | 8.970 | 8648 | 767.876 | 0.95% |
| 2026-04-10 | 8.810 | 8.960 | 0.160 | 1.82% | 8.810 | 9.040 | 10208 | 913.891 | 1.12% |
| 2026-04-09 | 8.960 | 8.800 | -0.210 | -2.33% | 8.690 | 8.960 | 8962 | 788.881 | 0.98% |
| 2026-04-08 | 8.800 | 9.010 | 0.390 | 4.52% | 8.780 | 9.010 | 11004 | 977.131 | 1.21% |
| 2026-04-07 | 8.470 | 8.620 | 0.090 | 1.06% | 8.470 | 8.660 | 4818 | 413.466 | 0.53% |
| 2026-04-03 | 8.860 | 8.530 | -0.270 | -3.07% | 8.520 | 8.870 | 10203 | 885.351 | 1.12% |
| 2026-04-02 | 8.690 | 8.800 | 0.100 | 1.15% | 8.620 | 8.960 | 12352 | 1091.353 | 1.36% |
| 2026-04-01 | 8.750 | 8.700 | 0.180 | 2.11% | 8.600 | 8.750 | 7176 | 622.281 | 0.79% |
| 2026-03-31 | 8.540 | 8.520 | -0.020 | -0.23% | 8.520 | 8.710 | 7691 | 663.417 | 0.85% |
| 2026-03-30 | 8.610 | 8.540 | -0.170 | -1.95% | 8.450 | 8.690 | 6807 | 580.174 | 0.74% |
| 2026-03-27 | 8.630 | 8.710 | 0.010 | 0.11% | 8.450 | 8.800 | 8040 | 695.975 | 0.88% |
| 2026-03-26 | 8.870 | 8.700 | -0.180 | -2.03% | 8.620 | 9.090 | 9679 | 855.730 | 1.05% |
| 2026-03-25 | 8.690 | 8.880 | 0.130 | 1.49% | 8.550 | 8.900 | 10681 | 941.816 | 1.16% |
| 2026-03-24 | 8.700 | 8.750 | 0.250 | 2.94% | 8.500 | 8.790 | 11140 | 963.896 | 1.21% |
| 2026-03-23 | 8.960 | 8.500 | -0.510 | -5.66% | 8.410 | 8.960 | 14587 | 1261.472 | 1.59% |
| 2026-03-20 | 9.150 | 9.010 | -0.140 | -1.53% | 9.000 | 9.270 | 7240 | 659.579 | 0.79% |
| 2026-03-19 | 9.410 | 9.150 | -0.350 | -3.68% | 9.100 | 9.410 | 9776 | 901.919 | 1.06% |
| 2026-03-18 | 9.520 | 9.500 | -0.020 | -0.21% | 9.310 | 9.590 | 8460 | 796.509 | 0.92% |
| 2026-03-17 | 9.750 | 9.520 | -0.230 | -2.36% | 9.510 | 9.800 | 13109 | 1265.983 | 1.43% |
| 2026-03-16 | 9.790 | 9.750 | -0.040 | -0.41% | 9.680 | 9.830 | 8877 | 864.996 | 0.97% |
| 2026-03-13 | 9.880 | 9.790 | -0.180 | -1.81% | 9.780 | 10.020 | 14389 | 1421.863 | 1.57% |
| 2026-03-12 | 10.000 | 9.970 | -0.230 | -2.25% | 9.920 | 10.150 | 29511 | 2958.209 | 3.21% |
| 2026-03-11 | 10.500 | 10.200 | 0.120 | 1.19% | 10.160 | 10.890 | 53465 | 5625.038 | 5.82% |
| 2026-03-10 | 10.000 | 10.080 | 0.080 | 0.80% | 9.950 | 10.170 | 14596 | 1467.986 | 1.59% |
| 2026-03-09 | 10.050 | 10.000 | -0.070 | -0.70% | 9.820 | 10.100 | 17184 | 1707.943 | 1.87% |
| 2026-03-06 | 10.000 | 10.070 | 0.050 | 0.50% | 9.900 | 10.170 | 12777 | 1288.437 | 1.39% |
| 2026-03-05 | 9.880 | 10.020 | 0.190 | 1.93% | 9.830 | 10.160 | 17859 | 1782.546 | 1.94% |
| 2026-03-04 | 10.100 | 9.830 | -0.390 | -3.82% | 9.810 | 10.150 | 23037 | 2294.969 | 2.51% |
| 2026-03-03 | 9.900 | 10.220 | 0.370 | 3.76% | 9.810 | 10.310 | 31346 | 3172.536 | 3.41% |
| 2026-03-02 | 10.100 | 9.850 | -0.330 | -3.24% | 9.680 | 10.100 | 16864 | 1667.524 | 1.84% |
| 2026-02-27 | 10.320 | 10.180 | -0.080 | -0.78% | 10.150 | 10.320 | 10687 | 1088.286 | 1.16% |
| 2026-02-26 | 10.320 | 10.260 | -0.060 | -0.58% | 10.230 | 10.350 | 8454 | 868.046 | 0.92% |
| 2026-02-25 | 10.260 | 10.320 | 0.090 | 0.88% | 10.160 | 10.320 | 7379 | 758.558 | 0.80% |
| 2026-02-24 | 10.200 | 10.230 | 0.100 | 0.99% | 10.130 | 10.270 | 10970 | 1121.109 | 1.19% |
| 2026-02-13 | 10.170 | 10.130 | -0.050 | -0.49% | 10.120 | 10.270 | 7014 | 714.118 | 0.76% |
| 2026-02-12 | 10.260 | 10.180 | -0.020 | -0.20% | 10.100 | 10.260 | 9833 | 1001.910 | 1.07% |
| 2026-02-11 | 10.210 | 10.200 | -0.050 | -0.49% | 10.180 | 10.350 | 9001 | 922.223 | 0.98% |
| 2026-02-10 | 10.360 | 10.250 | -0.110 | -1.06% | 10.210 | 10.400 | 9636 | 992.959 | 1.05% |
| 2026-02-09 | 10.310 | 10.360 | 0.080 | 0.78% | 10.310 | 10.450 | 8341 | 865.584 | 0.91% |
| 2026-02-06 | 10.230 | 10.280 | 0.010 | 0.10% | 10.230 | 10.480 | 8165 | 845.913 | 0.89% |
| 2026-02-05 | 10.400 | 10.270 | -0.210 | -2.00% | 10.260 | 10.500 | 8898 | 922.071 | 0.97% |
| 2026-02-04 | 10.530 | 10.480 | -0.080 | -0.76% | 10.430 | 10.660 | 12105 | 1272.276 | 1.32% |
| 2026-02-03 | 10.500 | 10.560 | 0.230 | 2.23% | 10.350 | 10.630 | 11377 | 1191.999 | 1.24% |
| 2026-02-02 | 10.500 | 10.330 | -0.190 | -1.81% | 10.230 | 10.590 | 18420 | 1915.935 | 2.01% |
| 2026-01-30 | 10.920 | 10.520 | -0.320 | -2.95% | 10.510 | 11.070 | 25138 | 2708.643 | 2.74% |
| 2026-01-29 | 10.620 | 10.840 | 0.190 | 1.78% | 10.520 | 11.070 | 20786 | 2241.795 | 2.26% |
| 2026-01-28 | 10.750 | 10.650 | -0.070 | -0.65% | 10.610 | 10.830 | 10813 | 1157.819 | 1.18% |
| 2026-01-27 | 10.770 | 10.720 | -0.050 | -0.46% | 10.500 | 10.850 | 16993 | 1809.098 | 1.85% |
| 2026-01-26 | 11.140 | 10.770 | -0.370 | -3.32% | 10.680 | 11.160 | 24376 | 2644.268 | 2.65% |
| 2026-01-23 | 11.000 | 11.140 | 0.260 | 2.39% | 10.940 | 11.240 | 35066 | 3905.394 | 3.82% |
| 2026-01-22 | 10.790 | 10.880 | 0.090 | 0.83% | 10.720 | 10.890 | 18085 | 1956.392 | 1.97% |
| 2026-01-21 | 10.600 | 10.790 | 0.200 | 1.89% | 10.510 | 10.880 | 21718 | 2337.094 | 2.36% |
| 2026-01-20 | 10.650 | 10.590 | -0.060 | -0.56% | 10.500 | 10.750 | 16887 | 1788.078 | 1.84% |
| 2026-01-19 | 10.740 | 10.650 | -0.100 | -0.93% | 10.600 | 10.780 | 14703 | 1567.972 | 1.60% |
| 2026-01-16 | 10.890 | 10.750 | -0.130 | -1.19% | 10.680 | 10.970 | 18800 | 2028.967 | 2.05% |
| 2026-01-15 | 11.000 | 10.880 | -0.240 | -2.16% | 10.800 | 11.280 | 31028 | 3409.046 | 3.38% |
| 2026-01-14 | 11.050 | 11.120 | 0.300 | 2.77% | 10.800 | 11.240 | 46521 | 5127.526 | 5.06% |
| 2026-01-13 | 10.910 | 10.820 | -0.090 | -0.82% | 10.680 | 11.250 | 43110 | 4734.664 | 4.69% |
| 2026-01-12 | 10.430 | 10.910 | 0.500 | 4.80% | 10.320 | 10.940 | 40089 | 4282.300 | 4.36% |
| 2026-01-09 | 10.380 | 10.410 | -0.030 | -0.29% | 10.250 | 10.560 | 24483 | 2547.988 | 2.67% |
| 2026-01-08 | 10.200 | 10.440 | 0.210 | 2.05% | 10.090 | 10.580 | 31157 | 3259.505 | 3.39% |
| 2026-01-07 | 10.400 | 10.230 | -0.060 | -0.58% | 10.160 | 10.410 | 17815 | 1836.806 | 1.94% |
| 2026-01-06 | 10.210 | 10.290 | 0.280 | 2.80% | 9.960 | 10.320 | 18494 | 1883.814 | 2.01% |
| 2026-01-05 | 9.940 | 10.010 | 0.080 | 0.81% | 9.860 | 10.110 | 10399 | 1041.330 | 1.13% |
| 2025-12-31 | 9.930 | 9.930 | 0.010 | 0.10% | 9.900 | 10.060 | 8397 | 835.287 | 0.91% |
| 2025-12-30 | 10.180 | 9.920 | -0.110 | -1.10% | 9.900 | 10.180 | 11310 | 1129.368 | 1.23% |
| 2025-12-29 | 10.310 | 10.030 | -0.320 | -3.09% | 10.020 | 10.340 | 15511 | 1571.703 | 1.69% |
| 2025-12-26 | 10.380 | 10.350 | 0.020 | 0.19% | 10.170 | 10.380 | 16478 | 1688.824 | 1.79% |
| 2025-12-25 | 10.190 | 10.330 | 0.150 | 1.47% | 10.180 | 10.380 | 14984 | 1542.424 | 1.63% |
| 2025-12-24 | 10.190 | 10.180 | -0.060 | -0.59% | 10.060 | 10.270 | 10829 | 1100.874 | 1.18% |
| 2025-12-23 | 10.410 | 10.240 | -0.170 | -1.63% | 10.160 | 10.490 | 10940 | 1122.435 | 1.19% |
| 2025-12-22 | 10.390 | 10.410 | 0.020 | 0.19% | 10.290 | 10.500 | 12241 | 1273.891 | 1.33% |
| 2025-12-19 | 10.350 | 10.390 | 0.130 | 1.27% | 10.270 | 10.470 | 18788 | 1952.000 | 2.05% |
| 2025-12-18 | 10.430 | 10.260 | -0.060 | -0.58% | 10.170 | 10.430 | 15705 | 1616.473 | 1.71% |
| 2025-12-17 | 10.490 | 10.320 | -0.040 | -0.39% | 10.150 | 10.640 | 22982 | 2376.277 | 2.50% |
| 2025-12-16 | 10.140 | 10.360 | 0.260 | 2.57% | 10.050 | 10.450 | 30996 | 3204.404 | 3.37% |
| 2025-12-15 | 10.040 | 10.100 | 0.020 | 0.20% | 9.930 | 10.230 | 16068 | 1624.876 | 1.75% |
| 2025-12-12 | 10.070 | 10.080 | -0.050 | -0.49% | 9.890 | 10.350 | 29547 | 3004.749 | 3.22% |
| 2025-12-11 | 9.740 | 10.130 | 0.390 | 4.00% | 9.560 | 10.280 | 38405 | 3844.323 | 4.18% |
| 2025-12-10 | 9.770 | 9.740 | -0.030 | -0.31% | 9.530 | 9.800 | 17490 | 1687.557 | 1.90% |
920553(920553)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。
