| 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 | 28.930 | 28.670 | -0.520 | -1.78% | 28.160 | 29.000 | 6845 | 1955.220 | 2.81% |
| 2026-04-10 | 29.140 | 29.190 | 0.410 | 1.42% | 28.840 | 29.380 | 3592 | 1048.237 | 1.47% |
| 2026-04-09 | 28.980 | 28.780 | -0.330 | -1.13% | 28.420 | 29.280 | 4085 | 1175.043 | 1.68% |
| 2026-04-08 | 28.600 | 29.110 | 1.270 | 4.56% | 28.200 | 29.320 | 6728 | 1939.724 | 2.76% |
| 2026-04-07 | 27.430 | 27.840 | 0.010 | 0.04% | 27.430 | 28.160 | 3055 | 850.273 | 1.25% |
| 2026-04-03 | 29.000 | 27.830 | -1.070 | -3.70% | 27.830 | 29.000 | 3709 | 1047.540 | 1.52% |
| 2026-04-02 | 28.760 | 28.900 | 0.010 | 0.03% | 28.370 | 29.490 | 5195 | 1505.340 | 2.13% |
| 2026-04-01 | 28.550 | 28.890 | 0.710 | 2.52% | 28.380 | 28.900 | 4758 | 1362.798 | 1.95% |
| 2026-03-31 | 28.900 | 28.180 | -0.760 | -2.63% | 28.180 | 29.320 | 3938 | 1137.316 | 1.62% |
| 2026-03-30 | 28.890 | 28.940 | -0.560 | -1.90% | 28.310 | 29.030 | 4027 | 1152.888 | 1.65% |
| 2026-03-27 | 28.590 | 29.500 | 0.610 | 2.11% | 28.210 | 29.500 | 3653 | 1054.428 | 1.50% |
| 2026-03-26 | 29.670 | 28.890 | -0.780 | -2.63% | 28.800 | 30.480 | 4065 | 1208.637 | 1.67% |
| 2026-03-25 | 29.780 | 29.670 | 0.310 | 1.06% | 29.200 | 29.830 | 4342 | 1282.676 | 1.78% |
| 2026-03-24 | 29.040 | 29.360 | 0.720 | 2.51% | 28.280 | 29.360 | 5951 | 1724.677 | 2.44% |
| 2026-03-23 | 30.310 | 28.640 | -2.110 | -6.86% | 28.220 | 30.590 | 6509 | 1927.995 | 2.67% |
| 2026-03-20 | 31.000 | 30.750 | -0.130 | -0.42% | 30.670 | 31.650 | 5958 | 1859.311 | 2.45% |
| 2026-03-19 | 31.950 | 30.880 | -1.510 | -4.66% | 30.800 | 32.150 | 7909 | 2469.021 | 3.25% |
| 2026-03-18 | 33.210 | 32.390 | -0.690 | -2.09% | 31.830 | 33.370 | 7410 | 2401.814 | 3.04% |
| 2026-03-17 | 33.940 | 33.080 | -1.030 | -3.02% | 32.950 | 33.940 | 9417 | 3141.677 | 3.86% |
| 2026-03-16 | 34.120 | 34.110 | 0.460 | 1.37% | 33.650 | 35.870 | 14536 | 5078.619 | 5.97% |
| 2026-03-13 | 34.620 | 33.650 | -1.080 | -3.11% | 33.550 | 34.720 | 8234 | 2810.672 | 3.38% |
| 2026-03-12 | 35.540 | 34.730 | -0.410 | -1.17% | 34.170 | 35.790 | 11705 | 4069.511 | 4.81% |
| 2026-03-11 | 34.560 | 35.140 | 0.890 | 2.60% | 34.500 | 38.180 | 14900 | 5344.631 | 6.12% |
| 2026-03-10 | 33.850 | 34.250 | 0.250 | 0.74% | 33.850 | 34.410 | 2860 | 978.168 | 1.17% |
| 2026-03-09 | 33.380 | 34.000 | -0.270 | -0.79% | 33.260 | 34.250 | 5929 | 2000.912 | 2.44% |
| 2026-03-06 | 35.000 | 34.270 | -0.570 | -1.64% | 34.000 | 35.000 | 6754 | 2316.599 | 2.77% |
| 2026-03-05 | 33.390 | 34.840 | 1.560 | 4.69% | 33.390 | 35.880 | 11298 | 3954.363 | 4.64% |
| 2026-03-04 | 33.160 | 33.280 | 0.190 | 0.57% | 33.150 | 33.910 | 5411 | 1814.082 | 2.22% |
| 2026-03-03 | 33.990 | 33.090 | -0.600 | -1.78% | 33.000 | 34.470 | 7646 | 2588.179 | 3.14% |
| 2026-03-02 | 34.690 | 33.690 | -1.520 | -4.32% | 33.400 | 34.790 | 6044 | 2054.151 | 2.48% |
| 2026-02-27 | 35.510 | 35.210 | -0.390 | -1.10% | 35.000 | 36.200 | 4965 | 1759.803 | 2.04% |
| 2026-02-26 | 35.880 | 35.600 | -0.310 | -0.86% | 35.330 | 35.880 | 2280 | 811.604 | 0.94% |
| 2026-02-25 | 35.750 | 35.910 | 0.160 | 0.45% | 35.510 | 36.230 | 3765 | 1344.231 | 1.55% |
| 2026-02-24 | 35.640 | 35.750 | 0.280 | 0.79% | 35.290 | 35.920 | 4428 | 1581.106 | 1.82% |
| 2026-02-13 | 35.010 | 35.470 | 0.310 | 0.88% | 35.010 | 35.780 | 2776 | 984.209 | 1.14% |
| 2026-02-12 | 35.300 | 35.160 | 0.010 | 0.03% | 34.900 | 35.960 | 3546 | 1255.878 | 1.46% |
| 2026-02-11 | 35.270 | 35.150 | -0.260 | -0.73% | 34.900 | 35.750 | 2849 | 1002.697 | 1.17% |
| 2026-02-10 | 35.790 | 35.410 | -0.450 | -1.25% | 35.240 | 35.790 | 4083 | 1448.677 | 1.68% |
| 2026-02-09 | 35.370 | 35.860 | 0.880 | 2.52% | 35.150 | 36.400 | 5047 | 1809.257 | 2.07% |
| 2026-02-06 | 34.740 | 34.980 | 0.000 | 0.00% | 34.610 | 35.670 | 4348 | 1533.396 | 1.79% |
| 2026-02-05 | 35.880 | 34.980 | -1.360 | -3.74% | 34.930 | 36.420 | 5895 | 2092.335 | 2.42% |
| 2026-02-04 | 35.610 | 36.340 | 0.650 | 1.82% | 35.060 | 37.170 | 6906 | 2502.019 | 2.84% |
| 2026-02-03 | 35.120 | 35.690 | 0.690 | 1.97% | 34.930 | 35.710 | 5941 | 2102.394 | 2.44% |
| 2026-02-02 | 36.620 | 35.000 | -1.660 | -4.53% | 35.000 | 36.780 | 5634 | 2016.960 | 2.31% |
| 2026-01-30 | 37.370 | 36.660 | -0.710 | -1.90% | 36.380 | 37.430 | 4857 | 1789.498 | 2.00% |
| 2026-01-29 | 37.490 | 37.370 | -0.210 | -0.56% | 36.770 | 37.900 | 6923 | 2579.782 | 2.84% |
| 2026-01-28 | 38.600 | 37.580 | -1.170 | -3.02% | 37.530 | 39.860 | 10842 | 4166.193 | 4.45% |
| 2026-01-27 | 38.200 | 38.750 | 0.290 | 0.75% | 36.700 | 39.230 | 11748 | 4464.671 | 4.83% |
| 2026-01-26 | 39.780 | 38.460 | -1.900 | -4.71% | 38.050 | 40.360 | 20325 | 7899.138 | 8.35% |
| 2026-01-23 | 37.950 | 40.360 | 2.860 | 7.63% | 37.460 | 41.190 | 35851 | 14356.724 | 14.73% |
| 2026-01-22 | 36.700 | 37.500 | 0.800 | 2.18% | 36.700 | 37.750 | 6103 | 2276.592 | 2.51% |
| 2026-01-21 | 36.600 | 36.700 | 0.030 | 0.08% | 36.310 | 37.130 | 3349 | 1231.797 | 1.38% |
| 2026-01-20 | 37.090 | 36.670 | -0.550 | -1.48% | 36.370 | 37.380 | 5848 | 2150.873 | 2.40% |
| 2026-01-19 | 38.000 | 37.220 | -0.820 | -2.16% | 37.010 | 38.000 | 7618 | 2836.305 | 3.13% |
| 2026-01-16 | 37.420 | 38.040 | 0.620 | 1.66% | 36.890 | 38.760 | 11841 | 4472.576 | 4.86% |
| 2026-01-15 | 38.010 | 37.420 | -1.380 | -3.56% | 36.800 | 38.780 | 11901 | 4464.641 | 4.89% |
| 2026-01-14 | 36.880 | 38.800 | 1.510 | 4.05% | 36.880 | 39.790 | 23934 | 9232.520 | 9.83% |
| 2026-01-13 | 37.840 | 37.290 | -1.100 | -2.87% | 37.010 | 40.390 | 26237 | 10101.766 | 10.78% |
| 2026-01-12 | 35.900 | 38.390 | 2.480 | 6.91% | 35.300 | 39.900 | 31678 | 11951.675 | 13.01% |
| 2026-01-09 | 35.700 | 35.910 | 0.340 | 0.96% | 35.090 | 36.820 | 12670 | 4576.910 | 5.20% |
| 2026-01-08 | 35.000 | 35.570 | 0.770 | 2.21% | 34.600 | 35.810 | 8677 | 3072.361 | 3.56% |
| 2026-01-07 | 35.650 | 34.800 | -0.080 | -0.23% | 34.600 | 35.650 | 6779 | 2369.238 | 2.79% |
| 2026-01-06 | 34.120 | 34.880 | 0.660 | 1.93% | 34.110 | 34.950 | 6767 | 2350.637 | 2.78% |
| 2026-01-05 | 33.780 | 34.220 | 0.360 | 1.06% | 33.780 | 34.780 | 5663 | 1943.582 | 2.33% |
| 2025-12-31 | 34.450 | 33.860 | -0.510 | -1.48% | 33.620 | 34.490 | 5788 | 1971.165 | 2.38% |
| 2025-12-30 | 34.900 | 34.370 | -0.130 | -0.38% | 33.800 | 34.990 | 5822 | 1999.174 | 2.39% |
| 2025-12-29 | 35.400 | 34.500 | -0.400 | -1.15% | 34.200 | 35.470 | 5762 | 1992.632 | 2.37% |
| 2025-12-26 | 35.500 | 34.900 | -0.100 | -0.29% | 34.600 | 35.740 | 6796 | 2379.856 | 2.79% |
| 2025-12-25 | 34.320 | 35.000 | 0.800 | 2.34% | 34.220 | 35.550 | 9083 | 3189.143 | 3.73% |
| 2025-12-24 | 34.890 | 34.200 | -0.400 | -1.16% | 34.000 | 34.890 | 6895 | 2367.965 | 2.83% |
| 2025-12-23 | 35.360 | 34.600 | -0.970 | -2.73% | 34.380 | 36.000 | 8744 | 3071.543 | 3.59% |
| 2025-12-22 | 35.360 | 35.570 | -0.230 | -0.64% | 35.080 | 36.010 | 8375 | 2965.882 | 3.44% |
| 2025-12-19 | 35.350 | 35.800 | 0.950 | 2.73% | 34.670 | 36.700 | 12030 | 4331.760 | 4.94% |
| 2025-12-18 | 37.000 | 34.850 | -1.310 | -3.62% | 34.710 | 37.330 | 13548 | 4821.239 | 5.57% |
| 2025-12-17 | 35.450 | 36.160 | 0.770 | 2.18% | 35.040 | 36.440 | 14510 | 5213.617 | 5.96% |
| 2025-12-16 | 34.700 | 35.390 | 0.530 | 1.52% | 34.660 | 35.800 | 10044 | 3552.853 | 4.13% |
| 2025-12-15 | 34.270 | 34.860 | 0.050 | 0.14% | 34.160 | 35.600 | 9025 | 3154.451 | 3.71% |
| 2025-12-12 | 34.550 | 34.810 | 0.280 | 0.81% | 34.050 | 35.550 | 10441 | 3661.762 | 4.29% |
| 2025-12-11 | 33.280 | 34.530 | 1.250 | 3.76% | 32.610 | 35.770 | 15729 | 5396.757 | 6.46% |
| 2025-12-10 | 33.660 | 33.280 | -0.220 | -0.66% | 32.910 | 34.260 | 6573 | 2188.827 | 2.70% |
920570(920570)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。
