| 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 | 9.380 | 9.340 | 0.060 | 0.65% | 9.280 | 9.390 | 11999 | 1119.005 | 1.02% |
| 2026-04-13 | 9.320 | 9.280 | -0.070 | -0.75% | 9.190 | 9.350 | 12160 | 1125.639 | 1.03% |
| 2026-04-10 | 9.270 | 9.350 | 0.140 | 1.52% | 9.220 | 9.460 | 20608 | 1934.536 | 1.75% |
| 2026-04-09 | 9.370 | 9.210 | -0.240 | -2.54% | 9.170 | 9.400 | 18942 | 1757.828 | 1.61% |
| 2026-04-08 | 9.160 | 9.450 | 0.470 | 5.23% | 9.140 | 9.480 | 25822 | 2403.561 | 2.20% |
| 2026-04-07 | 9.030 | 8.980 | -0.050 | -0.55% | 8.930 | 9.100 | 14667 | 1323.840 | 1.25% |
| 2026-04-03 | 9.560 | 9.030 | -0.500 | -5.25% | 9.000 | 9.600 | 27935 | 2578.650 | 2.38% |
| 2026-04-02 | 9.600 | 9.530 | -0.040 | -0.42% | 9.490 | 9.770 | 19661 | 1896.681 | 1.67% |
| 2026-04-01 | 9.710 | 9.570 | 0.130 | 1.38% | 9.490 | 9.740 | 15293 | 1462.104 | 1.30% |
| 2026-03-31 | 9.480 | 9.440 | -0.100 | -1.05% | 9.430 | 9.720 | 20416 | 1952.162 | 1.74% |
| 2026-03-30 | 9.580 | 9.540 | -0.210 | -2.15% | 9.350 | 9.650 | 22287 | 2113.482 | 1.90% |
| 2026-03-27 | 9.780 | 9.750 | -0.040 | -0.41% | 9.650 | 9.890 | 22590 | 2204.734 | 1.92% |
| 2026-03-26 | 10.140 | 9.790 | -0.390 | -3.83% | 9.720 | 10.220 | 39269 | 3910.296 | 3.34% |
| 2026-03-25 | 10.180 | 10.180 | 0.090 | 0.89% | 10.020 | 10.290 | 34797 | 3547.503 | 2.96% |
| 2026-03-24 | 9.940 | 10.090 | 0.310 | 3.17% | 9.820 | 10.120 | 38595 | 3852.934 | 3.28% |
| 2026-03-23 | 10.000 | 9.780 | -0.360 | -3.55% | 9.660 | 10.190 | 42588 | 4238.967 | 3.62% |
| 2026-03-20 | 10.280 | 10.140 | -0.090 | -0.88% | 10.130 | 10.500 | 37234 | 3846.337 | 3.17% |
| 2026-03-19 | 10.460 | 10.230 | -0.390 | -3.67% | 10.160 | 10.560 | 46065 | 4767.713 | 3.92% |
| 2026-03-18 | 10.520 | 10.620 | 0.100 | 0.95% | 10.380 | 10.710 | 47585 | 5019.043 | 4.05% |
| 2026-03-17 | 10.960 | 10.520 | -0.410 | -3.75% | 10.470 | 11.030 | 52014 | 5555.944 | 4.43% |
| 2026-03-16 | 10.870 | 10.930 | -0.030 | -0.27% | 10.820 | 11.110 | 47273 | 5182.152 | 4.02% |
| 2026-03-13 | 11.470 | 10.960 | -0.510 | -4.45% | 10.920 | 11.480 | 92254 | 10297.824 | 7.85% |
| 2026-03-12 | 11.690 | 11.470 | -0.440 | -3.69% | 11.360 | 11.920 | 134738 | 15640.263 | 11.47% |
| 2026-03-11 | 12.100 | 11.910 | 0.200 | 1.71% | 11.850 | 12.750 | 180308 | 22022.123 | 15.35% |
| 2026-03-10 | 11.880 | 11.710 | -0.100 | -0.85% | 11.400 | 11.990 | 122100 | 14183.045 | 10.39% |
| 2026-03-09 | 11.030 | 11.810 | 0.510 | 4.51% | 11.010 | 12.390 | 197134 | 23281.254 | 16.78% |
| 2026-03-06 | 11.010 | 11.300 | 0.200 | 1.80% | 11.000 | 11.850 | 138870 | 15910.440 | 11.82% |
| 2026-03-05 | 10.900 | 11.100 | 0.190 | 1.74% | 10.870 | 11.220 | 82821 | 9159.200 | 7.05% |
| 2026-03-04 | 10.750 | 10.910 | 0.350 | 3.31% | 10.580 | 11.010 | 88157 | 9577.423 | 7.50% |
| 2026-03-03 | 10.360 | 10.560 | 0.180 | 1.73% | 10.330 | 10.750 | 50788 | 5367.795 | 4.32% |
| 2026-03-02 | 10.530 | 10.380 | -0.330 | -3.08% | 10.330 | 10.620 | 25685 | 2679.410 | 2.19% |
| 2026-02-27 | 10.620 | 10.710 | 0.080 | 0.75% | 10.600 | 10.730 | 23870 | 2545.633 | 2.03% |
| 2026-02-26 | 10.620 | 10.630 | 0.020 | 0.19% | 10.570 | 10.670 | 15318 | 1626.638 | 1.30% |
| 2026-02-25 | 10.630 | 10.610 | 0.010 | 0.09% | 10.480 | 10.650 | 21502 | 2274.714 | 1.83% |
| 2026-02-24 | 10.500 | 10.600 | 0.130 | 1.24% | 10.430 | 10.680 | 25800 | 2730.766 | 2.20% |
| 2026-02-13 | 10.560 | 10.470 | -0.110 | -1.04% | 10.470 | 10.680 | 32217 | 3397.128 | 2.74% |
| 2026-02-12 | 10.650 | 10.580 | 0.120 | 1.15% | 10.550 | 10.860 | 43708 | 4672.495 | 3.72% |
| 2026-02-11 | 10.610 | 10.460 | -0.110 | -1.04% | 10.450 | 10.610 | 17066 | 1792.809 | 1.45% |
| 2026-02-10 | 10.540 | 10.570 | 0.030 | 0.28% | 10.430 | 10.630 | 25305 | 2665.311 | 2.15% |
| 2026-02-09 | 10.490 | 10.540 | 0.170 | 1.64% | 10.410 | 10.570 | 20398 | 2144.938 | 1.74% |
| 2026-02-06 | 10.310 | 10.370 | 0.020 | 0.19% | 10.210 | 10.550 | 21561 | 2247.259 | 1.84% |
| 2026-02-05 | 10.680 | 10.350 | -0.330 | -3.09% | 10.330 | 10.680 | 28741 | 3013.712 | 2.45% |
| 2026-02-04 | 10.800 | 10.680 | -0.150 | -1.39% | 10.630 | 10.820 | 32244 | 3452.748 | 2.74% |
| 2026-02-03 | 10.580 | 10.830 | 0.260 | 2.46% | 10.480 | 10.830 | 37784 | 4017.970 | 3.22% |
| 2026-02-02 | 10.450 | 10.570 | 0.020 | 0.19% | 10.450 | 10.910 | 39011 | 4183.966 | 3.32% |
| 2026-01-30 | 10.680 | 10.550 | -0.080 | -0.75% | 10.430 | 10.790 | 25571 | 2713.222 | 2.18% |
| 2026-01-29 | 10.750 | 10.630 | -0.200 | -1.85% | 10.620 | 10.930 | 37528 | 4033.105 | 3.19% |
| 2026-01-28 | 11.110 | 10.830 | -0.280 | -2.52% | 10.800 | 11.200 | 48007 | 5271.552 | 4.09% |
| 2026-01-27 | 11.220 | 11.110 | -0.180 | -1.59% | 10.990 | 11.270 | 61339 | 6805.765 | 5.22% |
| 2026-01-26 | 11.480 | 11.290 | -0.130 | -1.14% | 11.130 | 11.660 | 79800 | 9067.708 | 6.79% |
| 2026-01-23 | 11.380 | 11.420 | 0.120 | 1.06% | 11.300 | 11.600 | 75283 | 8618.166 | 6.41% |
| 2026-01-22 | 11.300 | 11.300 | 0.060 | 0.53% | 11.180 | 11.410 | 57360 | 6475.159 | 4.88% |
| 2026-01-21 | 11.160 | 11.240 | -0.060 | -0.53% | 10.950 | 11.260 | 72831 | 8106.448 | 6.20% |
| 2026-01-20 | 11.380 | 11.300 | -0.190 | -1.65% | 11.170 | 11.600 | 97724 | 11119.648 | 8.32% |
| 2026-01-19 | 11.000 | 11.490 | 0.290 | 2.59% | 10.850 | 11.680 | 104556 | 11909.925 | 8.90% |
| 2026-01-16 | 11.580 | 11.200 | 0.030 | 0.27% | 11.200 | 11.790 | 122247 | 14008.666 | 10.40% |
| 2026-01-15 | 11.780 | 11.170 | -0.810 | -6.76% | 11.060 | 11.800 | 146288 | 16597.078 | 12.45% |
| 2026-01-14 | 11.140 | 11.980 | 0.810 | 7.25% | 10.940 | 12.500 | 228740 | 26949.168 | 19.47% |
| 2026-01-13 | 11.400 | 11.170 | -0.080 | -0.71% | 10.840 | 11.500 | 133022 | 14908.989 | 11.32% |
| 2026-01-12 | 10.600 | 11.250 | 0.650 | 6.13% | 10.520 | 11.370 | 107812 | 11852.562 | 9.18% |
| 2026-01-09 | 10.890 | 10.600 | 0.120 | 1.15% | 10.520 | 11.050 | 76425 | 8209.009 | 6.50% |
| 2026-01-08 | 10.290 | 10.480 | 0.190 | 1.85% | 10.220 | 10.500 | 34783 | 3620.070 | 2.96% |
| 2026-01-07 | 10.380 | 10.290 | 0.000 | 0.00% | 10.260 | 10.550 | 27640 | 2867.764 | 2.35% |
| 2026-01-06 | 10.160 | 10.290 | 0.130 | 1.28% | 10.140 | 10.300 | 20068 | 2053.837 | 1.71% |
| 2026-01-05 | 10.220 | 10.160 | 0.100 | 0.99% | 10.040 | 10.240 | 19667 | 1995.445 | 1.67% |
| 2025-12-31 | 10.090 | 10.060 | 0.010 | 0.10% | 9.980 | 10.090 | 14737 | 1478.652 | 1.25% |
| 2025-12-30 | 10.150 | 10.050 | -0.050 | -0.50% | 10.010 | 10.180 | 19258 | 1943.942 | 1.64% |
| 2025-12-29 | 10.310 | 10.100 | -0.200 | -1.94% | 10.050 | 10.350 | 25304 | 2568.482 | 2.15% |
| 2025-12-26 | 10.480 | 10.300 | -0.210 | -2.00% | 10.280 | 10.590 | 29869 | 3105.012 | 2.54% |
| 2025-12-25 | 10.530 | 10.510 | 0.050 | 0.48% | 10.350 | 10.660 | 26359 | 2768.990 | 2.24% |
| 2025-12-24 | 10.340 | 10.460 | 0.150 | 1.45% | 10.250 | 10.580 | 30751 | 3208.809 | 2.62% |
| 2025-12-23 | 10.750 | 10.310 | -0.420 | -3.91% | 10.240 | 10.800 | 29816 | 3120.400 | 2.54% |
| 2025-12-22 | 10.670 | 10.730 | 0.070 | 0.66% | 10.540 | 10.820 | 26828 | 2860.530 | 2.28% |
| 2025-12-19 | 10.550 | 10.660 | 0.130 | 1.23% | 10.520 | 10.750 | 29045 | 3094.232 | 2.47% |
| 2025-12-18 | 10.570 | 10.530 | -0.060 | -0.57% | 10.510 | 10.780 | 33447 | 3556.996 | 2.85% |
| 2025-12-17 | 10.770 | 10.590 | -0.040 | -0.38% | 10.280 | 10.790 | 47959 | 5021.208 | 4.08% |
| 2025-12-16 | 10.640 | 10.630 | -0.160 | -1.48% | 10.550 | 10.950 | 51593 | 5519.967 | 4.39% |
| 2025-12-15 | 10.240 | 10.790 | 0.420 | 4.05% | 10.200 | 11.110 | 88920 | 9533.582 | 7.57% |
| 2025-12-12 | 10.340 | 10.370 | 0.050 | 0.48% | 10.220 | 10.790 | 88226 | 9297.909 | 7.51% |
| 2025-12-11 | 9.700 | 10.320 | 0.620 | 6.39% | 9.640 | 10.350 | 63438 | 6425.233 | 5.40% |
920556(920556)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。
