| 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 | 7.870 | 7.790 | -0.060 | -0.76% | 7.760 | 7.920 | 36518 | 2856.253 | 1.94% |
| 2026-04-13 | 8.000 | 7.850 | -0.240 | -2.97% | 7.730 | 8.030 | 49443 | 3890.550 | 2.63% |
| 2026-04-10 | 7.980 | 8.090 | 0.200 | 2.53% | 7.900 | 8.120 | 35718 | 2872.756 | 1.90% |
| 2026-04-09 | 8.150 | 7.890 | -0.380 | -4.59% | 7.890 | 8.490 | 62984 | 5148.898 | 3.35% |
| 2026-04-08 | 8.180 | 8.270 | 0.210 | 2.61% | 8.060 | 8.270 | 45756 | 3744.032 | 2.44% |
| 2026-04-07 | 8.190 | 8.060 | -0.120 | -1.47% | 8.040 | 8.300 | 43595 | 3537.250 | 2.32% |
| 2026-04-03 | 8.110 | 8.180 | -0.150 | -1.80% | 7.980 | 8.480 | 73887 | 6040.428 | 3.93% |
| 2026-04-02 | 7.700 | 8.330 | 0.470 | 5.98% | 7.650 | 8.800 | 139095 | 11544.764 | 7.41% |
| 2026-04-01 | 7.460 | 7.860 | 0.510 | 6.94% | 7.350 | 8.050 | 76477 | 5880.562 | 4.07% |
| 2026-03-31 | 7.680 | 7.350 | -0.250 | -3.29% | 7.340 | 7.680 | 35981 | 2699.865 | 1.92% |
| 2026-03-30 | 7.670 | 7.600 | -0.200 | -2.56% | 7.590 | 7.820 | 32541 | 2495.901 | 1.73% |
| 2026-03-27 | 7.590 | 7.800 | 0.090 | 1.17% | 7.570 | 7.900 | 31458 | 2439.084 | 1.67% |
| 2026-03-26 | 7.770 | 7.710 | -0.020 | -0.26% | 7.590 | 8.050 | 43898 | 3442.159 | 2.34% |
| 2026-03-25 | 7.690 | 7.730 | 0.110 | 1.44% | 7.640 | 7.830 | 29357 | 2277.782 | 1.56% |
| 2026-03-24 | 7.580 | 7.620 | 0.200 | 2.70% | 7.500 | 7.680 | 46899 | 3560.643 | 2.50% |
| 2026-03-23 | 8.080 | 7.420 | -0.680 | -8.40% | 7.400 | 8.080 | 62501 | 4797.366 | 3.33% |
| 2026-03-20 | 8.200 | 8.100 | -0.120 | -1.46% | 8.070 | 8.370 | 38772 | 3191.135 | 2.06% |
| 2026-03-19 | 8.570 | 8.220 | -0.410 | -4.75% | 8.220 | 8.610 | 44038 | 3694.949 | 2.34% |
| 2026-03-18 | 8.550 | 8.630 | 0.060 | 0.70% | 8.360 | 8.760 | 39731 | 3400.157 | 2.12% |
| 2026-03-17 | 8.910 | 8.570 | -0.330 | -3.71% | 8.550 | 8.920 | 51526 | 4490.063 | 2.74% |
| 2026-03-16 | 9.010 | 8.900 | -0.170 | -1.87% | 8.850 | 9.020 | 34681 | 3088.507 | 1.85% |
| 2026-03-13 | 8.720 | 9.070 | 0.320 | 3.66% | 8.720 | 9.440 | 72081 | 6552.043 | 3.84% |
| 2026-03-12 | 8.920 | 8.750 | -0.180 | -2.02% | 8.720 | 8.920 | 31583 | 2772.941 | 1.68% |
| 2026-03-11 | 8.850 | 8.930 | 0.070 | 0.79% | 8.730 | 8.970 | 35207 | 3120.444 | 1.87% |
| 2026-03-10 | 8.820 | 8.860 | 0.090 | 1.03% | 8.790 | 8.920 | 24140 | 2135.021 | 1.29% |
| 2026-03-09 | 9.120 | 8.770 | -0.350 | -3.84% | 8.720 | 9.120 | 43186 | 3821.018 | 2.30% |
| 2026-03-06 | 8.940 | 9.120 | 0.190 | 2.13% | 8.830 | 9.150 | 29162 | 2638.042 | 1.55% |
| 2026-03-05 | 8.980 | 8.930 | 0.050 | 0.56% | 8.890 | 9.080 | 25345 | 2270.511 | 1.35% |
| 2026-03-04 | 8.750 | 8.880 | 0.140 | 1.60% | 8.700 | 9.110 | 36376 | 3240.308 | 1.94% |
| 2026-03-03 | 9.110 | 8.740 | -0.420 | -4.59% | 8.730 | 9.300 | 52933 | 4769.780 | 2.82% |
| 2026-03-02 | 9.100 | 9.160 | -0.240 | -2.55% | 8.800 | 9.280 | 60379 | 5461.994 | 3.21% |
| 2026-02-27 | 9.340 | 9.400 | 0.100 | 1.08% | 9.220 | 9.450 | 40461 | 3785.304 | 2.15% |
| 2026-02-26 | 9.820 | 9.300 | -0.490 | -5.01% | 9.280 | 9.820 | 58779 | 5546.252 | 3.13% |
| 2026-02-25 | 9.550 | 9.790 | 0.290 | 3.05% | 9.430 | 9.880 | 38686 | 3747.844 | 2.06% |
| 2026-02-24 | 9.830 | 9.500 | -0.330 | -3.36% | 9.180 | 9.860 | 71322 | 6757.470 | 3.80% |
| 2026-02-13 | 9.880 | 9.830 | 0.030 | 0.31% | 9.830 | 10.060 | 39220 | 3898.495 | 2.09% |
| 2026-02-12 | 10.130 | 9.800 | -0.280 | -2.78% | 9.800 | 10.210 | 64256 | 6404.738 | 3.42% |
| 2026-02-11 | 10.640 | 10.080 | -0.510 | -4.82% | 10.080 | 10.670 | 63289 | 6516.278 | 3.37% |
| 2026-02-10 | 11.040 | 10.590 | -0.380 | -3.46% | 10.500 | 11.050 | 68188 | 7283.748 | 3.63% |
| 2026-02-09 | 10.690 | 10.970 | 0.380 | 3.59% | 10.590 | 11.000 | 70993 | 7665.852 | 3.78% |
| 2026-02-06 | 10.810 | 10.590 | -0.190 | -1.76% | 10.550 | 11.180 | 81741 | 8855.878 | 4.35% |
| 2026-02-05 | 10.970 | 10.780 | -0.290 | -2.62% | 10.730 | 11.310 | 82993 | 9129.902 | 4.42% |
| 2026-02-04 | 10.400 | 11.070 | 0.590 | 5.63% | 10.340 | 11.280 | 105176 | 11403.134 | 5.60% |
| 2026-02-03 | 10.380 | 10.480 | 0.180 | 1.75% | 10.160 | 10.480 | 53508 | 5512.312 | 2.85% |
| 2026-02-02 | 10.210 | 10.300 | 0.010 | 0.10% | 10.050 | 10.480 | 56251 | 5770.452 | 2.99% |
| 2026-01-30 | 10.700 | 10.290 | -0.390 | -3.65% | 10.210 | 11.030 | 95887 | 10116.259 | 5.10% |
| 2026-01-29 | 10.820 | 10.680 | -0.290 | -2.64% | 10.590 | 11.530 | 115604 | 12655.755 | 6.15% |
| 2026-01-28 | 11.180 | 10.970 | -0.720 | -6.16% | 10.900 | 11.580 | 120698 | 13564.316 | 6.43% |
| 2026-01-27 | 10.520 | 11.690 | 0.600 | 5.41% | 10.310 | 12.000 | 236552 | 25724.703 | 12.59% |
| 2026-01-26 | 10.000 | 11.090 | 1.130 | 11.35% | 10.000 | 12.200 | 299842 | 34034.688 | 15.96% |
| 2026-01-23 | 9.770 | 9.960 | 0.190 | 1.94% | 9.770 | 9.970 | 58888 | 5830.625 | 3.14% |
| 2026-01-22 | 9.700 | 9.770 | -0.010 | -0.10% | 9.690 | 9.860 | 53901 | 5264.864 | 2.87% |
| 2026-01-21 | 9.600 | 9.780 | 0.090 | 0.93% | 9.530 | 10.190 | 75780 | 7480.001 | 4.03% |
| 2026-01-20 | 9.850 | 9.690 | -0.100 | -1.02% | 9.580 | 10.060 | 78571 | 7736.005 | 4.18% |
| 2026-01-19 | 9.770 | 9.790 | -0.020 | -0.20% | 9.410 | 10.160 | 98018 | 9586.719 | 5.22% |
| 2026-01-16 | 10.000 | 9.810 | -0.560 | -5.40% | 9.690 | 10.210 | 139790 | 13906.419 | 7.44% |
| 2026-01-15 | 11.050 | 10.370 | -0.850 | -7.58% | 10.330 | 11.180 | 136355 | 14498.599 | 7.26% |
| 2026-01-14 | 10.800 | 11.220 | -0.770 | -6.42% | 10.510 | 11.610 | 300419 | 33114.922 | 15.99% |
| 2026-01-13 | 9.240 | 11.990 | 2.760 | 29.90% | 9.240 | 11.990 | 351198 | 40157.008 | 18.70% |
| 2026-01-12 | 8.920 | 9.230 | 0.340 | 3.82% | 8.750 | 9.330 | 71826 | 6494.407 | 3.82% |
| 2026-01-09 | 8.680 | 8.890 | 0.190 | 2.18% | 8.670 | 8.950 | 45627 | 4017.521 | 2.43% |
| 2026-01-08 | 8.800 | 8.700 | -0.150 | -1.69% | 8.630 | 8.850 | 58943 | 5128.954 | 3.14% |
| 2026-01-07 | 8.510 | 8.850 | 0.300 | 3.51% | 8.480 | 9.080 | 77165 | 6804.879 | 4.11% |
| 2026-01-06 | 8.580 | 8.550 | 0.010 | 0.12% | 8.460 | 8.680 | 44681 | 3821.486 | 2.38% |
| 2026-01-05 | 8.200 | 8.540 | 0.270 | 3.26% | 8.200 | 8.550 | 46972 | 3965.037 | 2.50% |
| 2025-12-31 | 8.690 | 8.270 | -0.420 | -4.83% | 8.220 | 8.720 | 78167 | 6539.629 | 4.16% |
| 2025-12-30 | 8.970 | 8.690 | -0.240 | -2.69% | 8.600 | 8.970 | 47448 | 4170.743 | 2.53% |
| 2025-12-29 | 9.120 | 8.930 | -0.010 | -0.11% | 8.900 | 9.120 | 36122 | 3244.164 | 1.92% |
| 2025-12-26 | 9.080 | 8.940 | -0.180 | -1.97% | 8.860 | 9.180 | 43902 | 3951.812 | 2.34% |
| 2025-12-25 | 9.210 | 9.120 | -0.160 | -1.72% | 9.080 | 9.250 | 41992 | 3835.612 | 2.24% |
| 2025-12-24 | 8.770 | 9.280 | 0.480 | 5.45% | 8.770 | 9.550 | 95230 | 8784.021 | 5.07% |
| 2025-12-23 | 8.850 | 8.800 | -0.140 | -1.57% | 8.690 | 9.030 | 58894 | 5210.931 | 3.14% |
| 2025-12-22 | 8.720 | 8.940 | 0.250 | 2.88% | 8.720 | 9.130 | 97072 | 8673.781 | 5.17% |
| 2025-12-19 | 8.760 | 8.690 | -1.460 | -14.38% | 8.550 | 9.150 | 197219 | 17294.139 | 10.50% |
| 2025-12-18 | 10.280 | 10.150 | -0.130 | -1.26% | 10.100 | 10.290 | 23508 | 2397.379 | 1.25% |
| 2025-12-17 | 10.050 | 10.280 | 0.190 | 1.88% | 9.960 | 10.320 | 45695 | 4638.701 | 2.43% |
| 2025-12-16 | 10.170 | 10.090 | -0.100 | -0.98% | 10.050 | 10.350 | 42775 | 4351.706 | 2.28% |
| 2025-12-15 | 10.810 | 10.190 | -0.670 | -6.17% | 10.010 | 10.810 | 81954 | 8472.558 | 4.36% |
| 2025-12-12 | 11.080 | 10.860 | -0.300 | -2.69% | 10.850 | 11.160 | 40527 | 4446.146 | 2.16% |
| 2025-12-11 | 11.010 | 11.160 | 0.130 | 1.18% | 10.780 | 11.440 | 66458 | 7375.317 | 3.54% |
920575(920575)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。
