| 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 | 18.800 | 18.620 | -0.370 | -1.95% | 18.420 | 18.980 | 4004 | 748.218 | 1.74% |
| 2026-04-10 | 18.660 | 18.990 | 0.320 | 1.71% | 18.660 | 19.160 | 5985 | 1136.861 | 2.60% |
| 2026-04-09 | 18.820 | 18.670 | -0.290 | -1.53% | 18.500 | 19.200 | 5286 | 995.587 | 2.30% |
| 2026-04-08 | 18.340 | 18.960 | 0.910 | 5.04% | 18.340 | 19.040 | 7762 | 1457.639 | 3.37% |
| 2026-04-07 | 18.190 | 18.050 | 0.050 | 0.28% | 17.900 | 18.380 | 4750 | 863.007 | 2.07% |
| 2026-04-03 | 18.530 | 18.000 | -0.580 | -3.12% | 17.840 | 18.870 | 4954 | 897.431 | 2.15% |
| 2026-04-02 | 18.810 | 18.580 | -0.220 | -1.17% | 18.460 | 19.190 | 7197 | 1356.702 | 3.13% |
| 2026-04-01 | 18.880 | 18.800 | 0.140 | 0.75% | 18.550 | 18.960 | 4834 | 904.507 | 2.10% |
| 2026-03-31 | 18.740 | 18.660 | -0.170 | -0.90% | 18.210 | 18.880 | 6071 | 1126.198 | 2.64% |
| 2026-03-30 | 18.900 | 18.830 | -0.100 | -0.53% | 17.710 | 18.900 | 9028 | 1639.322 | 3.93% |
| 2026-03-27 | 18.690 | 18.930 | -0.110 | -0.58% | 18.250 | 19.130 | 8397 | 1576.817 | 3.65% |
| 2026-03-26 | 19.220 | 19.040 | 0.210 | 1.12% | 18.610 | 19.660 | 11226 | 2167.854 | 4.88% |
| 2026-03-25 | 18.470 | 18.830 | 0.360 | 1.95% | 18.470 | 19.220 | 5820 | 1098.781 | 2.53% |
| 2026-03-24 | 18.180 | 18.470 | 0.470 | 2.61% | 18.060 | 18.860 | 5476 | 1003.495 | 2.38% |
| 2026-03-23 | 19.220 | 18.000 | -1.270 | -6.59% | 17.660 | 19.220 | 9671 | 1792.872 | 4.20% |
| 2026-03-20 | 19.720 | 19.270 | -0.440 | -2.23% | 19.140 | 20.170 | 6383 | 1256.853 | 2.78% |
| 2026-03-19 | 20.330 | 19.710 | -0.830 | -4.04% | 19.580 | 20.450 | 5399 | 1071.964 | 2.35% |
| 2026-03-18 | 20.630 | 20.540 | 0.080 | 0.39% | 20.030 | 20.680 | 5973 | 1214.033 | 2.60% |
| 2026-03-17 | 20.900 | 20.460 | -0.390 | -1.87% | 20.420 | 21.150 | 5436 | 1127.266 | 2.36% |
| 2026-03-16 | 20.790 | 20.850 | 0.360 | 1.76% | 20.510 | 21.330 | 4865 | 1008.439 | 2.12% |
| 2026-03-13 | 21.440 | 20.490 | -0.910 | -4.25% | 20.490 | 21.660 | 8413 | 1789.175 | 3.66% |
| 2026-03-12 | 22.130 | 21.400 | -0.910 | -4.08% | 21.360 | 22.580 | 12458 | 2706.697 | 5.42% |
| 2026-03-11 | 22.020 | 22.310 | 0.700 | 3.24% | 22.020 | 23.170 | 21963 | 4964.353 | 9.55% |
| 2026-03-10 | 21.690 | 21.610 | 0.040 | 0.19% | 21.500 | 21.890 | 6454 | 1398.187 | 2.81% |
| 2026-03-09 | 22.110 | 21.570 | -0.670 | -3.01% | 21.000 | 22.350 | 12006 | 2586.966 | 5.22% |
| 2026-03-06 | 22.330 | 22.240 | -0.170 | -0.76% | 22.080 | 22.410 | 6728 | 1497.853 | 2.93% |
| 2026-03-05 | 22.100 | 22.410 | 0.710 | 3.27% | 21.850 | 22.570 | 7636 | 1694.441 | 3.32% |
| 2026-03-04 | 21.990 | 21.700 | -0.320 | -1.45% | 21.570 | 22.350 | 7835 | 1709.956 | 3.41% |
| 2026-03-03 | 22.540 | 22.020 | -0.180 | -0.81% | 22.000 | 22.690 | 11607 | 2592.566 | 5.05% |
| 2026-03-02 | 23.570 | 22.200 | -1.730 | -7.23% | 22.010 | 23.700 | 18187 | 4111.783 | 7.91% |
| 2026-02-27 | 24.070 | 23.930 | -0.130 | -0.54% | 23.790 | 24.090 | 6572 | 1573.277 | 2.86% |
| 2026-02-26 | 23.850 | 24.060 | 0.250 | 1.05% | 23.620 | 24.100 | 8314 | 1980.566 | 3.61% |
| 2026-02-25 | 24.030 | 23.810 | 0.030 | 0.13% | 23.680 | 24.140 | 4135 | 985.009 | 1.80% |
| 2026-02-24 | 24.360 | 23.780 | -0.150 | -0.63% | 23.560 | 24.610 | 7787 | 1880.216 | 3.39% |
| 2026-02-13 | 23.680 | 23.930 | 0.330 | 1.40% | 23.600 | 24.070 | 5619 | 1343.366 | 2.44% |
| 2026-02-12 | 23.640 | 23.600 | -0.120 | -0.51% | 23.600 | 23.900 | 5392 | 1279.700 | 2.34% |
| 2026-02-11 | 24.030 | 23.720 | -0.310 | -1.29% | 23.700 | 24.200 | 4687 | 1116.353 | 2.04% |
| 2026-02-10 | 24.580 | 24.030 | -0.360 | -1.48% | 23.900 | 24.580 | 8748 | 2109.761 | 3.80% |
| 2026-02-09 | 24.630 | 24.390 | 0.130 | 0.54% | 24.270 | 24.630 | 3884 | 947.562 | 1.69% |
| 2026-02-06 | 24.000 | 24.260 | 0.170 | 0.71% | 23.890 | 24.650 | 6714 | 1632.997 | 2.92% |
| 2026-02-05 | 24.900 | 24.090 | -0.420 | -1.71% | 24.000 | 24.900 | 5652 | 1376.296 | 2.46% |
| 2026-02-04 | 24.570 | 24.510 | 0.060 | 0.25% | 24.260 | 24.950 | 9069 | 2222.780 | 3.94% |
| 2026-02-03 | 24.050 | 24.450 | 0.480 | 2.00% | 24.050 | 24.650 | 5757 | 1398.193 | 2.50% |
| 2026-02-02 | 24.680 | 23.970 | -0.710 | -2.88% | 23.900 | 25.100 | 7741 | 1878.850 | 3.37% |
| 2026-01-30 | 24.600 | 24.680 | -0.120 | -0.48% | 24.440 | 25.010 | 5519 | 1366.352 | 2.40% |
| 2026-01-29 | 25.180 | 24.800 | -0.230 | -0.92% | 24.550 | 25.180 | 5532 | 1376.936 | 2.41% |
| 2026-01-28 | 25.480 | 25.030 | -0.370 | -1.46% | 25.000 | 25.660 | 6607 | 1666.464 | 2.87% |
| 2026-01-27 | 25.870 | 25.400 | -0.470 | -1.82% | 24.740 | 25.950 | 10773 | 2719.140 | 4.68% |
| 2026-01-26 | 26.680 | 25.870 | -0.900 | -3.36% | 25.730 | 26.870 | 9639 | 2522.216 | 4.19% |
| 2026-01-23 | 26.600 | 26.770 | 0.230 | 0.87% | 26.520 | 26.850 | 9219 | 2461.372 | 4.01% |
| 2026-01-22 | 26.690 | 26.540 | 0.020 | 0.08% | 26.400 | 26.690 | 6453 | 1710.768 | 2.81% |
| 2026-01-21 | 26.300 | 26.520 | 0.330 | 1.26% | 26.080 | 26.650 | 10493 | 2763.862 | 4.56% |
| 2026-01-20 | 26.650 | 26.190 | -0.470 | -1.76% | 26.050 | 26.890 | 11768 | 3105.994 | 5.12% |
| 2026-01-19 | 27.150 | 26.660 | -0.520 | -1.91% | 26.620 | 27.150 | 10347 | 2770.747 | 4.50% |
| 2026-01-16 | 26.930 | 27.180 | 0.220 | 0.82% | 26.850 | 27.430 | 13794 | 3746.366 | 6.00% |
| 2026-01-15 | 27.220 | 26.960 | -0.540 | -1.96% | 26.800 | 28.000 | 15342 | 4166.605 | 6.67% |
| 2026-01-14 | 27.900 | 27.500 | 0.290 | 1.07% | 27.210 | 28.640 | 25497 | 7109.179 | 11.09% |
| 2026-01-13 | 28.510 | 27.210 | -0.950 | -3.37% | 26.900 | 28.530 | 22266 | 6191.546 | 9.68% |
| 2026-01-12 | 26.990 | 28.160 | 1.310 | 4.88% | 26.900 | 28.380 | 27078 | 7511.280 | 11.77% |
| 2026-01-09 | 26.450 | 26.850 | 0.250 | 0.94% | 26.280 | 27.130 | 17450 | 4659.179 | 7.59% |
| 2026-01-08 | 26.890 | 26.600 | 0.400 | 1.53% | 26.100 | 26.890 | 14228 | 3770.078 | 6.19% |
| 2026-01-07 | 26.250 | 26.200 | -0.090 | -0.34% | 26.050 | 26.930 | 12328 | 3260.969 | 5.36% |
| 2026-01-06 | 26.010 | 26.290 | 0.310 | 1.19% | 26.000 | 26.560 | 13644 | 3577.614 | 5.93% |
| 2026-01-05 | 25.950 | 25.980 | -0.070 | -0.27% | 25.670 | 26.500 | 12078 | 3122.253 | 5.25% |
| 2025-12-31 | 26.760 | 26.050 | -0.760 | -2.83% | 26.000 | 27.000 | 15517 | 4068.324 | 6.75% |
| 2025-12-30 | 25.560 | 26.810 | 1.010 | 3.91% | 25.500 | 27.170 | 22159 | 5862.059 | 9.63% |
| 2025-12-29 | 25.410 | 25.800 | 0.230 | 0.90% | 25.260 | 26.150 | 11850 | 3052.762 | 5.15% |
| 2025-12-26 | 25.410 | 25.570 | -0.280 | -1.08% | 25.410 | 26.050 | 13019 | 3340.865 | 5.66% |
| 2025-12-25 | 26.370 | 25.850 | 0.630 | 2.50% | 25.550 | 26.440 | 19017 | 4957.595 | 8.27% |
| 2025-12-24 | 25.290 | 25.220 | -0.110 | -0.43% | 25.010 | 25.450 | 5319 | 1344.620 | 2.31% |
| 2025-12-23 | 25.980 | 25.330 | -0.650 | -2.50% | 25.100 | 26.500 | 11987 | 3064.532 | 5.21% |
| 2025-12-22 | 26.030 | 25.980 | 0.340 | 1.33% | 25.810 | 26.800 | 14830 | 3911.223 | 6.45% |
| 2025-12-19 | 25.940 | 25.640 | 0.060 | 0.23% | 25.600 | 26.010 | 8410 | 2171.139 | 3.66% |
| 2025-12-18 | 25.500 | 25.580 | 0.020 | 0.08% | 25.500 | 26.040 | 8627 | 2220.973 | 3.75% |
| 2025-12-17 | 25.710 | 25.560 | -0.150 | -0.58% | 25.050 | 25.810 | 10279 | 2605.365 | 4.47% |
| 2025-12-16 | 25.050 | 25.710 | 0.540 | 2.15% | 25.050 | 26.080 | 15297 | 3929.643 | 6.65% |
| 2025-12-15 | 25.090 | 25.170 | -0.140 | -0.55% | 24.910 | 25.600 | 8428 | 2123.620 | 3.66% |
| 2025-12-12 | 25.000 | 25.310 | -0.040 | -0.16% | 24.800 | 25.930 | 15902 | 4050.934 | 6.91% |
| 2025-12-11 | 25.200 | 25.350 | 1.040 | 4.28% | 24.340 | 25.960 | 26845 | 6809.571 | 11.67% |
| 2025-12-10 | 24.150 | 24.310 | 0.050 | 0.21% | 24.150 | 24.540 | 4683 | 1140.320 | 2.04% |
920578(920578)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。
