| 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 | 71.100 | 75.950 | 5.180 | 7.32% | 70.000 | 77.470 | 58208 | 43096.434 | 5.43% |
| 2026-04-13 | 70.850 | 70.770 | -0.420 | -0.59% | 70.170 | 71.800 | 21216 | 15037.847 | 1.98% |
| 2026-04-10 | 73.500 | 71.190 | -1.580 | -2.17% | 70.760 | 74.880 | 36024 | 26055.471 | 3.36% |
| 2026-04-09 | 73.670 | 72.770 | -3.530 | -4.63% | 72.730 | 76.270 | 42564 | 31418.400 | 3.97% |
| 2026-04-08 | 75.530 | 76.300 | 3.370 | 4.62% | 75.530 | 79.880 | 51510 | 39855.738 | 4.81% |
| 2026-04-07 | 73.500 | 72.930 | 0.100 | 0.14% | 72.160 | 74.800 | 29613 | 21699.758 | 2.76% |
| 2026-04-03 | 80.050 | 72.830 | -5.100 | -6.54% | 72.290 | 81.000 | 50895 | 38599.039 | 4.75% |
| 2026-04-02 | 79.660 | 77.930 | -3.360 | -4.13% | 77.930 | 86.800 | 61380 | 50376.383 | 5.73% |
| 2026-04-01 | 80.000 | 81.290 | 0.360 | 0.44% | 76.890 | 82.590 | 65798 | 52328.559 | 6.14% |
| 2026-03-31 | 75.000 | 80.930 | 5.930 | 7.91% | 73.590 | 86.800 | 92321 | 74791.500 | 8.62% |
| 2026-03-30 | 64.510 | 75.000 | 8.960 | 13.57% | 64.070 | 79.000 | 72938 | 52601.344 | 6.81% |
| 2026-03-27 | 62.010 | 66.040 | 0.590 | 0.90% | 62.010 | 67.880 | 41356 | 26934.119 | 3.86% |
| 2026-03-26 | 62.110 | 65.450 | 4.350 | 7.12% | 62.000 | 66.970 | 53124 | 34431.887 | 4.96% |
| 2026-03-25 | 62.100 | 61.100 | 0.720 | 1.19% | 60.700 | 62.100 | 17129 | 10514.208 | 1.60% |
| 2026-03-24 | 62.000 | 60.380 | -0.070 | -0.12% | 58.680 | 62.430 | 20637 | 12370.487 | 1.93% |
| 2026-03-23 | 63.000 | 60.450 | -3.750 | -5.84% | 60.290 | 64.210 | 17884 | 11138.224 | 1.67% |
| 2026-03-20 | 67.610 | 64.200 | -3.300 | -4.89% | 63.590 | 68.450 | 21572 | 14152.251 | 2.01% |
| 2026-03-19 | 67.260 | 67.500 | -1.580 | -2.29% | 66.810 | 68.480 | 20455 | 13773.936 | 1.91% |
| 2026-03-18 | 66.760 | 69.080 | 2.680 | 4.04% | 66.290 | 69.990 | 31398 | 21498.953 | 2.93% |
| 2026-03-17 | 70.900 | 66.400 | -3.420 | -4.90% | 66.200 | 71.080 | 20055 | 13612.438 | 1.87% |
| 2026-03-16 | 69.000 | 69.820 | 0.820 | 1.19% | 68.100 | 70.500 | 16280 | 11305.666 | 1.52% |
| 2026-03-13 | 69.650 | 69.000 | -0.800 | -1.15% | 68.080 | 71.480 | 18136 | 12621.484 | 1.69% |
| 2026-03-12 | 71.190 | 69.800 | -1.600 | -2.24% | 69.250 | 71.970 | 18970 | 13314.990 | 1.77% |
| 2026-03-11 | 73.310 | 71.400 | -2.150 | -2.92% | 71.310 | 74.180 | 21726 | 15720.682 | 2.03% |
| 2026-03-10 | 72.080 | 73.550 | 2.360 | 3.32% | 71.960 | 75.500 | 27938 | 20600.982 | 2.61% |
| 2026-03-09 | 69.330 | 71.190 | -1.810 | -2.48% | 69.330 | 71.540 | 22496 | 15783.453 | 2.10% |
| 2026-03-06 | 74.110 | 73.000 | -1.790 | -2.39% | 73.000 | 75.570 | 23985 | 17764.197 | 2.24% |
| 2026-03-05 | 75.600 | 74.790 | 1.450 | 1.98% | 73.180 | 76.000 | 31308 | 23288.699 | 2.92% |
| 2026-03-04 | 69.080 | 73.340 | 1.560 | 2.17% | 69.080 | 74.990 | 30364 | 22356.613 | 2.83% |
| 2026-03-03 | 80.180 | 71.780 | -10.620 | -12.89% | 71.500 | 82.380 | 59312 | 44636.488 | 5.54% |
| 2026-03-02 | 81.500 | 82.400 | -0.300 | -0.36% | 80.320 | 85.960 | 46361 | 38522.773 | 4.33% |
| 2026-02-27 | 84.220 | 82.700 | -2.020 | -2.38% | 82.500 | 86.500 | 41077 | 34747.812 | 3.83% |
| 2026-02-26 | 85.000 | 84.720 | -1.980 | -2.28% | 82.750 | 87.350 | 40016 | 34011.191 | 3.74% |
| 2026-02-25 | 82.420 | 86.700 | 5.160 | 6.33% | 81.280 | 89.000 | 59381 | 50778.039 | 5.54% |
| 2026-02-24 | 83.000 | 81.540 | -0.780 | -0.95% | 81.060 | 83.540 | 20080 | 16493.994 | 1.87% |
| 2026-02-13 | 83.300 | 82.320 | 0.050 | 0.06% | 82.010 | 84.650 | 23566 | 19592.084 | 2.20% |
| 2026-02-12 | 82.000 | 82.270 | -1.460 | -1.74% | 81.530 | 85.160 | 33322 | 27706.164 | 3.11% |
| 2026-02-11 | 84.420 | 83.730 | 0.420 | 0.50% | 83.410 | 88.860 | 34737 | 29762.512 | 3.24% |
| 2026-02-10 | 87.440 | 83.310 | -3.690 | -4.24% | 83.000 | 87.880 | 37591 | 31704.230 | 3.51% |
| 2026-02-09 | 88.920 | 87.000 | 1.140 | 1.33% | 86.550 | 89.180 | 31590 | 27681.357 | 2.95% |
| 2026-02-06 | 85.740 | 85.860 | -0.150 | -0.17% | 85.320 | 89.210 | 31053 | 27068.562 | 2.90% |
| 2026-02-05 | 88.000 | 86.010 | -5.490 | -6.00% | 86.010 | 91.470 | 38333 | 33809.090 | 3.58% |
| 2026-02-04 | 98.000 | 91.500 | -8.880 | -8.85% | 91.360 | 98.900 | 67410 | 63681.645 | 6.29% |
| 2026-02-03 | 98.000 | 100.380 | 3.700 | 3.83% | 94.580 | 102.590 | 69663 | 69096.117 | 6.50% |
| 2026-02-02 | 98.980 | 96.680 | 1.480 | 1.55% | 96.030 | 101.880 | 53251 | 52607.605 | 4.97% |
| 2026-01-30 | 95.010 | 95.200 | -3.020 | -3.07% | 95.000 | 101.980 | 52183 | 50831.922 | 4.87% |
| 2026-01-29 | 97.580 | 98.220 | -1.180 | -1.19% | 95.000 | 104.600 | 55585 | 55397.625 | 5.19% |
| 2026-01-28 | 98.000 | 99.400 | -0.460 | -0.46% | 96.000 | 102.770 | 48987 | 48206.656 | 4.57% |
| 2026-01-27 | 98.020 | 99.860 | 1.840 | 1.88% | 98.020 | 107.250 | 63611 | 65177.035 | 5.94% |
| 2026-01-26 | 106.400 | 98.020 | -11.580 | -10.57% | 96.220 | 109.530 | 75982 | 76991.203 | 7.09% |
| 2026-01-23 | 107.560 | 109.600 | 2.100 | 1.95% | 103.200 | 119.000 | 116746 | 130413.875 | 10.90% |
| 2026-01-22 | 92.000 | 107.500 | 14.830 | 16.00% | 92.000 | 109.930 | 112567 | 116564.289 | 10.51% |
| 2026-01-21 | 94.200 | 92.670 | -4.010 | -4.15% | 92.300 | 99.180 | 56372 | 53931.590 | 5.26% |
| 2026-01-20 | 99.790 | 96.680 | -2.680 | -2.70% | 90.960 | 103.500 | 73644 | 70225.438 | 6.87% |
| 2026-01-19 | 93.390 | 99.360 | 5.260 | 5.59% | 89.880 | 104.490 | 78027 | 76809.172 | 7.28% |
| 2026-01-16 | 93.150 | 94.100 | 4.500 | 5.02% | 92.000 | 98.070 | 70842 | 67196.828 | 6.61% |
| 2026-01-15 | 94.000 | 89.600 | -7.650 | -7.87% | 88.100 | 95.000 | 69553 | 63060.148 | 6.49% |
| 2026-01-14 | 98.000 | 97.250 | -3.250 | -3.23% | 94.860 | 108.010 | 98789 | 99202.070 | 9.22% |
| 2026-01-13 | 112.970 | 100.500 | -19.490 | -16.24% | 98.000 | 118.000 | 109813 | 116912.055 | 10.25% |
| 2026-01-12 | 99.000 | 119.990 | 23.970 | 24.96% | 95.590 | 124.110 | 128174 | 139039.234 | 11.96% |
| 2026-01-09 | 104.360 | 96.020 | -6.330 | -6.18% | 95.680 | 108.880 | 111726 | 112820.930 | 10.43% |
| 2026-01-08 | 89.240 | 102.350 | 10.350 | 11.25% | 88.010 | 109.960 | 119528 | 120680.516 | 11.16% |
| 2026-01-07 | 85.000 | 92.000 | 4.230 | 4.82% | 80.180 | 103.880 | 143360 | 132614.688 | 13.38% |
| 2026-01-06 | 67.880 | 87.770 | 20.250 | 29.99% | 65.570 | 87.770 | 144118 | 110678.312 | 13.45% |
| 2026-01-05 | 70.630 | 67.520 | -3.100 | -4.39% | 67.000 | 71.570 | 63373 | 43155.867 | 5.92% |
| 2025-12-31 | 66.400 | 70.620 | 3.620 | 5.40% | 66.400 | 72.660 | 79766 | 55651.500 | 7.45% |
| 2025-12-30 | 75.000 | 67.000 | -8.890 | -11.71% | 66.890 | 78.600 | 88765 | 63791.852 | 8.29% |
| 2025-12-29 | 77.010 | 75.890 | -4.660 | -5.79% | 75.580 | 79.750 | 68706 | 53098.840 | 6.41% |
| 2025-12-26 | 86.820 | 80.550 | -6.260 | -7.21% | 80.460 | 90.000 | 107764 | 91057.586 | 10.06% |
| 2025-12-25 | 77.250 | 86.810 | 7.210 | 9.06% | 76.020 | 94.200 | 125491 | 105326.984 | 11.71% |
| 2025-12-24 | 72.600 | 79.600 | 2.670 | 3.47% | 70.500 | 85.000 | 108703 | 85516.523 | 10.15% |
| 2025-12-23 | 77.330 | 76.930 | -2.520 | -3.17% | 73.500 | 85.330 | 102120 | 80971.586 | 9.53% |
| 2025-12-22 | 89.000 | 79.450 | -6.590 | -7.66% | 79.400 | 90.200 | 87553 | 73061.859 | 8.17% |
| 2025-12-19 | 83.000 | 86.040 | 3.740 | 4.54% | 78.270 | 89.360 | 109257 | 91322.289 | 10.20% |
| 2025-12-18 | 78.900 | 82.300 | 6.800 | 9.01% | 78.180 | 92.500 | 133015 | 112387.945 | 12.42% |
| 2025-12-17 | 76.000 | 75.500 | -6.380 | -7.79% | 71.000 | 81.490 | 116374 | 88709.180 | 10.86% |
| 2025-12-16 | 67.000 | 81.880 | 12.780 | 18.49% | 63.850 | 88.000 | 140386 | 104042.844 | 13.10% |
| 2025-12-15 | 66.000 | 69.100 | 8.260 | 13.58% | 60.580 | 76.800 | 151541 | 103016.047 | 14.15% |
| 2025-12-12 | 49.580 | 60.840 | 14.040 | 30.00% | 49.300 | 60.840 | 154114 | 86200.906 | 14.39% |
| 2025-12-11 | 37.270 | 46.800 | 10.800 | 30.00% | 34.960 | 46.800 | 114339 | 46363.531 | 10.67% |
920576(920576)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。
