| 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 | 13.030 | 12.910 | -0.050 | -0.39% | 12.820 | 13.090 | 8246 | 1064.593 | 1.51% |
| 2026-04-13 | 13.140 | 12.960 | -0.300 | -2.26% | 12.920 | 13.210 | 15741 | 2053.655 | 2.87% |
| 2026-04-10 | 13.280 | 13.260 | 0.030 | 0.23% | 13.100 | 13.830 | 25690 | 3445.806 | 4.69% |
| 2026-04-09 | 13.190 | 13.230 | -0.010 | -0.08% | 12.880 | 13.450 | 15549 | 2041.837 | 2.84% |
| 2026-04-08 | 12.890 | 13.240 | 0.620 | 4.91% | 12.790 | 13.300 | 13246 | 1727.329 | 2.42% |
| 2026-04-07 | 12.440 | 12.620 | 0.120 | 0.96% | 12.440 | 12.760 | 6579 | 830.412 | 1.20% |
| 2026-04-03 | 12.860 | 12.500 | -0.330 | -2.57% | 12.420 | 12.910 | 8298 | 1047.186 | 1.52% |
| 2026-04-02 | 12.810 | 12.830 | -0.020 | -0.16% | 12.670 | 13.080 | 10414 | 1340.418 | 1.90% |
| 2026-04-01 | 12.900 | 12.850 | 0.150 | 1.18% | 12.680 | 13.180 | 8114 | 1039.196 | 1.48% |
| 2026-03-31 | 12.680 | 12.700 | 0.020 | 0.16% | 12.630 | 12.900 | 7508 | 957.843 | 1.37% |
| 2026-03-30 | 12.650 | 12.680 | -0.150 | -1.17% | 12.390 | 12.800 | 10086 | 1267.803 | 1.84% |
| 2026-03-27 | 12.760 | 12.830 | 0.000 | 0.00% | 12.510 | 12.980 | 10275 | 1315.519 | 1.88% |
| 2026-03-26 | 13.140 | 12.830 | -0.310 | -2.36% | 12.730 | 13.250 | 16048 | 2087.622 | 2.93% |
| 2026-03-25 | 13.090 | 13.140 | 0.040 | 0.31% | 13.020 | 13.250 | 18078 | 2374.375 | 3.30% |
| 2026-03-24 | 12.910 | 13.100 | 0.400 | 3.15% | 12.690 | 13.170 | 15568 | 2012.803 | 2.84% |
| 2026-03-23 | 13.400 | 12.700 | -0.940 | -6.89% | 12.680 | 13.500 | 18044 | 2357.212 | 3.29% |
| 2026-03-20 | 13.920 | 13.640 | -0.200 | -1.45% | 13.570 | 14.140 | 13016 | 1804.670 | 2.58% |
| 2026-03-19 | 14.740 | 13.840 | -1.050 | -7.05% | 13.750 | 14.750 | 21512 | 3037.268 | 4.27% |
| 2026-03-18 | 15.180 | 14.890 | -0.210 | -1.39% | 14.540 | 15.180 | 14884 | 2202.875 | 2.95% |
| 2026-03-17 | 15.480 | 15.100 | -0.310 | -2.01% | 14.960 | 15.570 | 11376 | 1734.093 | 2.26% |
| 2026-03-16 | 15.560 | 15.410 | -0.140 | -0.90% | 15.270 | 15.560 | 9392 | 1445.285 | 1.86% |
| 2026-03-13 | 15.660 | 15.550 | -0.130 | -0.83% | 15.350 | 15.710 | 16191 | 2516.399 | 3.21% |
| 2026-03-12 | 15.730 | 15.680 | -0.050 | -0.32% | 15.520 | 15.850 | 15354 | 2402.240 | 3.04% |
| 2026-03-11 | 15.700 | 15.730 | 0.030 | 0.19% | 15.620 | 15.960 | 23192 | 3660.382 | 4.60% |
| 2026-03-10 | 15.680 | 15.700 | 0.100 | 0.64% | 15.460 | 15.730 | 16347 | 2558.681 | 3.24% |
| 2026-03-09 | 15.580 | 15.600 | 0.020 | 0.13% | 15.200 | 15.680 | 21741 | 3355.783 | 4.31% |
| 2026-03-06 | 15.430 | 15.580 | 0.150 | 0.97% | 15.110 | 15.580 | 13077 | 2021.284 | 2.59% |
| 2026-03-05 | 15.610 | 15.430 | 0.140 | 0.92% | 15.330 | 15.610 | 12694 | 1958.785 | 2.52% |
| 2026-03-04 | 15.350 | 15.290 | -0.010 | -0.07% | 15.050 | 15.420 | 14355 | 2183.797 | 2.85% |
| 2026-03-03 | 15.500 | 15.300 | 0.040 | 0.26% | 15.170 | 15.550 | 19089 | 2936.021 | 3.78% |
| 2026-03-02 | 15.300 | 15.260 | -0.310 | -1.99% | 15.010 | 15.450 | 13715 | 2086.408 | 2.72% |
| 2026-02-27 | 15.540 | 15.570 | 0.030 | 0.19% | 15.430 | 15.690 | 9765 | 1517.971 | 1.94% |
| 2026-02-26 | 15.510 | 15.540 | 0.040 | 0.26% | 15.400 | 15.550 | 10381 | 1606.472 | 2.06% |
| 2026-02-25 | 15.610 | 15.500 | 0.150 | 0.98% | 15.410 | 15.640 | 14698 | 2283.247 | 2.91% |
| 2026-02-24 | 15.300 | 15.350 | 0.160 | 1.05% | 15.190 | 15.390 | 10831 | 1655.132 | 2.15% |
| 2026-02-13 | 15.260 | 15.190 | -0.060 | -0.39% | 15.080 | 15.360 | 12167 | 1849.219 | 2.41% |
| 2026-02-12 | 15.350 | 15.250 | -0.050 | -0.33% | 15.200 | 15.400 | 10657 | 1630.385 | 2.11% |
| 2026-02-11 | 15.300 | 15.300 | 0.040 | 0.26% | 15.230 | 15.400 | 8268 | 1264.141 | 1.64% |
| 2026-02-10 | 15.390 | 15.260 | -0.130 | -0.84% | 15.210 | 15.450 | 9167 | 1403.383 | 1.82% |
| 2026-02-09 | 15.350 | 15.390 | 0.140 | 0.92% | 15.200 | 15.450 | 11162 | 1715.497 | 2.21% |
| 2026-02-06 | 15.090 | 15.250 | 0.150 | 0.99% | 14.890 | 15.370 | 13625 | 2076.917 | 2.70% |
| 2026-02-05 | 15.350 | 15.100 | -0.280 | -1.82% | 14.960 | 15.360 | 16084 | 2440.531 | 3.19% |
| 2026-02-04 | 15.240 | 15.380 | 0.170 | 1.12% | 15.170 | 15.380 | 15017 | 2290.137 | 2.98% |
| 2026-02-03 | 15.150 | 15.210 | 0.260 | 1.74% | 15.030 | 15.400 | 14450 | 2194.358 | 2.86% |
| 2026-02-02 | 15.110 | 14.950 | -0.420 | -2.73% | 14.800 | 15.360 | 18281 | 2750.550 | 3.62% |
| 2026-01-30 | 15.300 | 15.370 | 0.080 | 0.52% | 15.000 | 15.580 | 16975 | 2602.939 | 3.37% |
| 2026-01-29 | 15.330 | 15.290 | 0.110 | 0.72% | 15.240 | 15.850 | 23124 | 3592.754 | 4.58% |
| 2026-01-28 | 15.450 | 15.180 | -0.220 | -1.43% | 15.180 | 15.690 | 13327 | 2048.920 | 2.64% |
| 2026-01-27 | 15.630 | 15.400 | -0.200 | -1.28% | 14.880 | 15.680 | 20026 | 3057.050 | 3.97% |
| 2026-01-26 | 16.200 | 15.600 | -0.610 | -3.76% | 15.530 | 16.200 | 26848 | 4246.136 | 5.32% |
| 2026-01-23 | 16.330 | 16.210 | 0.060 | 0.37% | 16.090 | 16.350 | 34762 | 5635.150 | 6.89% |
| 2026-01-22 | 16.050 | 16.150 | 0.150 | 0.94% | 15.880 | 16.190 | 26589 | 4268.207 | 5.27% |
| 2026-01-21 | 16.190 | 16.000 | -0.240 | -1.48% | 15.870 | 16.240 | 22187 | 3547.878 | 4.40% |
| 2026-01-20 | 16.070 | 16.240 | 0.060 | 0.37% | 15.890 | 16.360 | 34749 | 5599.311 | 6.89% |
| 2026-01-19 | 16.590 | 16.180 | -0.350 | -2.12% | 15.900 | 16.590 | 46454 | 7470.282 | 9.86% |
| 2026-01-16 | 15.740 | 16.530 | 0.850 | 5.42% | 15.680 | 16.980 | 68750 | 11253.501 | 14.60% |
| 2026-01-15 | 15.860 | 15.680 | -0.470 | -2.91% | 15.480 | 16.100 | 25438 | 4017.936 | 5.40% |
| 2026-01-14 | 15.830 | 16.150 | 0.270 | 1.70% | 15.720 | 16.380 | 38820 | 6245.202 | 8.24% |
| 2026-01-13 | 16.100 | 15.880 | -0.250 | -1.55% | 15.770 | 16.420 | 38255 | 6160.645 | 8.12% |
| 2026-01-12 | 15.510 | 16.130 | 0.630 | 4.06% | 15.460 | 16.190 | 37126 | 5870.280 | 7.88% |
| 2026-01-09 | 15.480 | 15.500 | 0.010 | 0.06% | 15.350 | 15.650 | 21359 | 3303.778 | 4.53% |
| 2026-01-08 | 15.490 | 15.490 | -0.010 | -0.06% | 15.230 | 15.590 | 20389 | 3135.729 | 4.33% |
| 2026-01-07 | 15.450 | 15.500 | 0.240 | 1.57% | 15.260 | 15.860 | 31644 | 4916.344 | 6.72% |
| 2026-01-06 | 15.360 | 15.260 | 0.040 | 0.26% | 15.070 | 15.370 | 24606 | 3748.961 | 5.22% |
| 2026-01-05 | 14.790 | 15.220 | 0.380 | 2.56% | 14.780 | 15.260 | 16835 | 2543.559 | 3.57% |
| 2025-12-31 | 15.100 | 14.840 | -0.320 | -2.11% | 14.740 | 15.390 | 21323 | 3199.612 | 4.53% |
| 2025-12-30 | 15.290 | 15.160 | 0.040 | 0.26% | 14.900 | 15.410 | 17373 | 2641.733 | 3.69% |
| 2025-12-29 | 15.450 | 15.120 | -0.330 | -2.14% | 15.110 | 15.540 | 24776 | 3774.315 | 5.26% |
| 2025-12-26 | 16.220 | 15.450 | -0.300 | -1.90% | 15.290 | 16.430 | 39000 | 6103.790 | 8.28% |
| 2025-12-25 | 15.300 | 15.750 | 0.480 | 3.14% | 15.300 | 16.550 | 62769 | 10062.446 | 13.33% |
| 2025-12-24 | 15.390 | 15.270 | -0.160 | -1.04% | 15.120 | 15.460 | 27199 | 4151.357 | 5.77% |
| 2025-12-23 | 16.310 | 15.430 | -1.100 | -6.65% | 15.210 | 16.310 | 53735 | 8413.874 | 11.41% |
| 2025-12-22 | 15.300 | 16.530 | 1.250 | 8.18% | 15.020 | 16.830 | 80495 | 13015.735 | 17.09% |
| 2025-12-19 | 14.950 | 15.280 | 0.470 | 3.17% | 14.840 | 15.380 | 24438 | 3705.849 | 5.19% |
| 2025-12-18 | 14.880 | 14.810 | -0.100 | -0.67% | 14.720 | 15.050 | 16662 | 2473.153 | 3.54% |
| 2025-12-17 | 15.000 | 14.910 | -0.100 | -0.67% | 14.610 | 15.050 | 17861 | 2654.794 | 3.79% |
| 2025-12-16 | 15.050 | 15.010 | -0.120 | -0.79% | 14.940 | 15.540 | 25846 | 3924.371 | 5.49% |
| 2025-12-15 | 14.800 | 15.130 | 0.210 | 1.41% | 14.720 | 15.250 | 21922 | 3296.853 | 4.65% |
| 2025-12-12 | 15.300 | 14.920 | -0.310 | -2.04% | 14.870 | 15.670 | 47483 | 7260.548 | 10.08% |
| 2025-12-11 | 14.380 | 15.230 | 1.050 | 7.40% | 14.010 | 15.600 | 55894 | 8351.108 | 11.87% |
920580(920580)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。
