| 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 | 23.660 | 23.900 | 0.390 | 1.66% | 23.590 | 24.150 | 11988 | 2856.201 | 2.92% |
| 2026-04-13 | 23.880 | 23.510 | -0.640 | -2.65% | 23.400 | 23.890 | 12681 | 2997.834 | 3.09% |
| 2026-04-10 | 23.860 | 24.150 | 0.420 | 1.77% | 23.860 | 24.490 | 15099 | 3667.007 | 3.68% |
| 2026-04-09 | 24.330 | 23.730 | -0.950 | -3.85% | 23.700 | 24.330 | 15320 | 3669.446 | 3.74% |
| 2026-04-08 | 23.680 | 24.680 | 1.930 | 8.48% | 23.110 | 24.690 | 24670 | 5959.140 | 6.02% |
| 2026-04-07 | 23.090 | 22.750 | -0.140 | -0.61% | 22.640 | 23.140 | 7984 | 1821.984 | 1.95% |
| 2026-04-03 | 23.690 | 22.890 | -0.740 | -3.13% | 22.800 | 24.060 | 12446 | 2898.604 | 3.04% |
| 2026-04-02 | 24.300 | 23.630 | -0.620 | -2.56% | 23.560 | 24.670 | 13617 | 3290.102 | 3.32% |
| 2026-04-01 | 24.990 | 24.250 | -0.050 | -0.21% | 24.100 | 25.400 | 17493 | 4248.268 | 4.27% |
| 2026-03-31 | 23.640 | 24.300 | 0.720 | 3.05% | 23.400 | 25.000 | 29250 | 7183.282 | 7.14% |
| 2026-03-30 | 23.210 | 23.580 | -0.100 | -0.42% | 22.500 | 23.980 | 18157 | 4194.239 | 4.43% |
| 2026-03-27 | 24.010 | 23.680 | -0.790 | -3.23% | 23.280 | 24.470 | 19586 | 4631.085 | 4.78% |
| 2026-03-26 | 23.870 | 24.470 | 0.840 | 3.55% | 23.870 | 25.990 | 26147 | 6540.312 | 6.38% |
| 2026-03-25 | 23.380 | 23.630 | 0.440 | 1.90% | 23.130 | 23.870 | 8847 | 2088.764 | 2.16% |
| 2026-03-24 | 23.150 | 23.190 | 0.240 | 1.05% | 22.640 | 23.490 | 10958 | 2525.818 | 2.67% |
| 2026-03-23 | 23.610 | 22.950 | -1.170 | -4.85% | 22.890 | 23.890 | 11917 | 2789.238 | 2.91% |
| 2026-03-20 | 24.750 | 24.120 | -0.580 | -2.35% | 24.120 | 25.430 | 10617 | 2637.823 | 2.59% |
| 2026-03-19 | 25.310 | 24.700 | -0.960 | -3.74% | 24.640 | 25.750 | 11228 | 2803.260 | 2.74% |
| 2026-03-18 | 25.390 | 25.660 | 0.690 | 2.76% | 25.000 | 25.880 | 11452 | 2936.756 | 2.79% |
| 2026-03-17 | 25.680 | 24.970 | -0.680 | -2.65% | 24.870 | 25.890 | 8741 | 2226.205 | 2.13% |
| 2026-03-16 | 25.970 | 25.650 | -0.140 | -0.54% | 25.420 | 25.980 | 6866 | 1759.110 | 1.67% |
| 2026-03-13 | 26.200 | 25.790 | -0.330 | -1.26% | 25.680 | 26.350 | 9085 | 2364.462 | 2.22% |
| 2026-03-12 | 26.740 | 26.120 | -0.760 | -2.83% | 26.000 | 27.080 | 10572 | 2791.088 | 2.58% |
| 2026-03-11 | 27.520 | 26.880 | -0.640 | -2.33% | 26.860 | 27.700 | 11530 | 3122.814 | 2.81% |
| 2026-03-10 | 27.460 | 27.520 | 0.270 | 0.99% | 27.250 | 28.140 | 12682 | 3504.971 | 3.09% |
| 2026-03-09 | 26.520 | 27.250 | 0.240 | 0.89% | 26.060 | 27.380 | 17658 | 4713.466 | 4.31% |
| 2026-03-06 | 26.210 | 27.010 | 0.630 | 2.39% | 26.210 | 27.330 | 12823 | 3451.975 | 3.13% |
| 2026-03-05 | 27.290 | 26.380 | -0.470 | -1.75% | 26.290 | 27.380 | 14668 | 3903.042 | 3.58% |
| 2026-03-04 | 26.170 | 26.850 | 0.450 | 1.70% | 25.340 | 27.250 | 15902 | 4258.181 | 3.88% |
| 2026-03-03 | 29.090 | 26.400 | -2.560 | -8.84% | 26.380 | 29.090 | 30196 | 8293.764 | 7.37% |
| 2026-03-02 | 28.540 | 28.960 | -0.420 | -1.43% | 28.180 | 29.920 | 23158 | 6736.055 | 5.65% |
| 2026-02-27 | 28.650 | 29.380 | 0.420 | 1.45% | 28.330 | 30.290 | 26533 | 7845.799 | 6.47% |
| 2026-02-26 | 28.530 | 28.960 | 0.680 | 2.40% | 28.030 | 29.470 | 21261 | 6128.467 | 5.19% |
| 2026-02-25 | 28.650 | 28.280 | -0.170 | -0.60% | 28.170 | 28.650 | 13143 | 3726.604 | 3.21% |
| 2026-02-24 | 28.810 | 28.450 | -0.110 | -0.39% | 28.320 | 28.940 | 14537 | 4153.670 | 3.59% |
| 2026-02-13 | 28.510 | 28.560 | 0.120 | 0.42% | 28.500 | 30.390 | 26587 | 7782.061 | 6.57% |
| 2026-02-12 | 28.110 | 28.440 | 0.140 | 0.49% | 27.880 | 29.390 | 17962 | 5123.501 | 4.44% |
| 2026-02-11 | 28.760 | 28.300 | -0.260 | -0.91% | 28.200 | 29.270 | 12882 | 3696.526 | 3.18% |
| 2026-02-10 | 29.280 | 28.560 | -0.440 | -1.52% | 28.480 | 29.280 | 15307 | 4409.941 | 3.78% |
| 2026-02-09 | 28.150 | 29.000 | 1.310 | 4.73% | 28.150 | 29.500 | 25050 | 7273.805 | 6.19% |
| 2026-02-06 | 28.340 | 27.690 | -0.950 | -3.32% | 27.690 | 28.920 | 21829 | 6173.363 | 5.39% |
| 2026-02-05 | 29.130 | 28.640 | -0.690 | -2.35% | 28.520 | 29.280 | 14579 | 4198.193 | 3.60% |
| 2026-02-04 | 30.380 | 29.330 | -1.240 | -4.06% | 29.080 | 30.380 | 27002 | 7958.878 | 6.67% |
| 2026-02-03 | 29.760 | 30.570 | 1.290 | 4.41% | 29.100 | 30.660 | 27331 | 8183.595 | 6.75% |
| 2026-02-02 | 29.990 | 29.280 | -0.570 | -1.91% | 29.280 | 30.910 | 21418 | 6439.492 | 5.29% |
| 2026-01-30 | 31.000 | 29.850 | -1.040 | -3.37% | 29.660 | 31.160 | 29621 | 8923.756 | 7.32% |
| 2026-01-29 | 29.330 | 30.890 | 1.440 | 4.89% | 28.520 | 32.190 | 49886 | 15248.215 | 12.32% |
| 2026-01-28 | 30.580 | 29.450 | -1.000 | -3.28% | 29.130 | 30.580 | 30140 | 8945.947 | 7.44% |
| 2026-01-27 | 29.600 | 30.450 | 0.530 | 1.77% | 29.550 | 30.850 | 31672 | 9612.850 | 7.82% |
| 2026-01-26 | 33.000 | 29.920 | -2.200 | -6.85% | 29.690 | 33.050 | 44330 | 13637.526 | 10.95% |
| 2026-01-23 | 31.000 | 32.120 | 1.830 | 6.04% | 30.000 | 32.990 | 65176 | 20685.287 | 16.10% |
| 2026-01-22 | 29.170 | 30.290 | 1.160 | 3.98% | 29.140 | 31.060 | 43272 | 13108.009 | 10.69% |
| 2026-01-21 | 29.260 | 29.130 | -0.120 | -0.41% | 28.730 | 29.690 | 20230 | 5920.405 | 5.00% |
| 2026-01-20 | 30.490 | 29.250 | -1.090 | -3.59% | 28.600 | 31.030 | 44530 | 13201.526 | 11.00% |
| 2026-01-19 | 30.410 | 30.340 | -0.290 | -0.95% | 29.380 | 31.450 | 38016 | 11552.667 | 9.39% |
| 2026-01-16 | 30.700 | 30.630 | 0.270 | 0.89% | 30.510 | 32.360 | 51081 | 15923.060 | 12.61% |
| 2026-01-15 | 34.620 | 30.360 | -6.190 | -16.94% | 30.050 | 34.990 | 80317 | 25472.666 | 19.84% |
| 2026-01-14 | 34.980 | 36.550 | 0.060 | 0.16% | 34.010 | 39.960 | 119188 | 44160.219 | 29.43% |
| 2026-01-13 | 38.000 | 36.490 | 1.560 | 4.47% | 32.800 | 43.400 | 172901 | 65292.109 | 42.70% |
| 2026-01-12 | 26.970 | 34.930 | 8.060 | 30.00% | 26.960 | 34.930 | 141796 | 44132.652 | 35.02% |
| 2026-01-09 | 26.000 | 26.870 | -1.490 | -5.25% | 25.800 | 27.880 | 113560 | 30329.680 | 28.04% |
| 2026-01-08 | 23.200 | 28.360 | 5.170 | 22.29% | 23.100 | 30.000 | 134417 | 36609.957 | 33.20% |
| 2026-01-07 | 23.800 | 23.190 | -0.710 | -2.97% | 23.140 | 23.960 | 28922 | 6794.116 | 7.14% |
| 2026-01-06 | 22.780 | 23.900 | 1.120 | 4.92% | 22.690 | 24.000 | 37209 | 8727.856 | 9.19% |
| 2026-01-05 | 22.740 | 22.780 | 0.040 | 0.18% | 22.370 | 23.080 | 23354 | 5308.964 | 5.77% |
| 2025-12-31 | 22.590 | 22.740 | 0.200 | 0.89% | 22.510 | 22.980 | 22726 | 5164.113 | 5.61% |
| 2025-12-30 | 23.990 | 22.540 | -1.260 | -5.29% | 22.500 | 23.990 | 32054 | 7377.698 | 7.92% |
| 2025-12-29 | 23.850 | 23.800 | -0.210 | -0.87% | 23.480 | 24.100 | 18283 | 4333.169 | 4.52% |
| 2025-12-26 | 24.760 | 24.010 | -0.750 | -3.03% | 23.950 | 25.190 | 32304 | 7896.316 | 7.98% |
| 2025-12-25 | 24.080 | 24.760 | 0.660 | 2.74% | 23.920 | 25.220 | 31143 | 7649.099 | 7.69% |
| 2025-12-24 | 23.460 | 24.100 | 0.500 | 2.12% | 23.350 | 24.430 | 26166 | 6269.284 | 6.46% |
| 2025-12-23 | 25.130 | 23.600 | -1.330 | -5.33% | 23.310 | 25.300 | 39395 | 9466.526 | 9.73% |
| 2025-12-22 | 25.550 | 24.930 | -0.580 | -2.27% | 24.770 | 26.000 | 35860 | 9051.245 | 8.86% |
| 2025-12-19 | 25.350 | 25.510 | -0.300 | -1.16% | 25.310 | 26.960 | 51804 | 13476.062 | 12.79% |
| 2025-12-18 | 24.510 | 25.810 | 0.760 | 3.03% | 24.510 | 26.680 | 54706 | 14061.990 | 13.51% |
| 2025-12-17 | 25.050 | 25.050 | -0.550 | -2.15% | 24.190 | 25.390 | 49644 | 12307.200 | 12.26% |
| 2025-12-16 | 26.570 | 25.600 | -0.700 | -2.66% | 25.180 | 26.990 | 54324 | 14039.418 | 13.42% |
| 2025-12-15 | 26.510 | 26.300 | -0.700 | -2.59% | 25.000 | 27.980 | 70780 | 18698.859 | 17.48% |
| 2025-12-12 | 24.430 | 27.000 | 1.880 | 7.48% | 24.300 | 28.490 | 107000 | 28485.520 | 26.42% |
| 2025-12-11 | 22.500 | 25.120 | 2.720 | 12.14% | 22.300 | 27.550 | 92831 | 22751.182 | 22.93% |
920564(920564)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。
