| 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 | 32.190 | 32.200 | 0.410 | 1.29% | 31.500 | 32.490 | 15110 | 4832.182 | 3.00% |
| 2026-04-13 | 31.300 | 31.790 | -0.380 | -1.18% | 31.300 | 32.800 | 18545 | 5919.946 | 3.69% |
| 2026-04-10 | 31.660 | 32.170 | 1.240 | 4.01% | 31.270 | 33.850 | 36133 | 11803.068 | 7.19% |
| 2026-04-09 | 31.420 | 30.930 | -1.070 | -3.34% | 30.920 | 31.950 | 18243 | 5718.658 | 3.63% |
| 2026-04-08 | 30.810 | 32.000 | 2.270 | 7.64% | 30.370 | 32.810 | 29249 | 9262.438 | 5.82% |
| 2026-04-07 | 30.100 | 29.730 | -0.190 | -0.64% | 29.600 | 30.500 | 11104 | 3325.226 | 2.21% |
| 2026-04-03 | 31.700 | 29.920 | -1.500 | -4.77% | 29.830 | 32.550 | 20429 | 6311.153 | 4.06% |
| 2026-04-02 | 33.450 | 31.420 | -1.880 | -5.65% | 31.310 | 33.450 | 24151 | 7767.533 | 4.80% |
| 2026-04-01 | 33.590 | 33.300 | 0.370 | 1.12% | 33.140 | 34.030 | 13678 | 4571.998 | 2.72% |
| 2026-03-31 | 33.590 | 32.930 | -0.270 | -0.81% | 32.930 | 34.000 | 12416 | 4148.351 | 2.47% |
| 2026-03-30 | 33.250 | 33.200 | -0.690 | -2.04% | 33.100 | 34.170 | 13596 | 4552.110 | 2.70% |
| 2026-03-27 | 33.430 | 33.890 | 0.130 | 0.39% | 33.350 | 34.290 | 13184 | 4460.132 | 2.62% |
| 2026-03-26 | 35.550 | 33.760 | -2.220 | -6.17% | 33.620 | 35.970 | 27797 | 9591.180 | 5.53% |
| 2026-03-25 | 36.800 | 35.980 | -1.340 | -3.59% | 35.730 | 36.960 | 38324 | 13885.499 | 7.62% |
| 2026-03-24 | 37.120 | 37.320 | -0.490 | -1.30% | 36.850 | 39.220 | 43741 | 16530.213 | 8.70% |
| 2026-03-23 | 36.500 | 37.810 | 1.350 | 3.70% | 35.530 | 39.350 | 55650 | 20848.729 | 11.07% |
| 2026-03-20 | 37.500 | 36.460 | -1.040 | -2.77% | 35.950 | 37.690 | 36058 | 13146.655 | 7.17% |
| 2026-03-19 | 34.300 | 37.500 | 2.260 | 6.41% | 34.300 | 38.660 | 55416 | 20576.289 | 11.02% |
| 2026-03-18 | 34.680 | 35.240 | 0.340 | 0.97% | 34.200 | 36.490 | 36921 | 13084.183 | 7.34% |
| 2026-03-17 | 33.860 | 34.900 | 1.800 | 5.44% | 33.280 | 38.000 | 51521 | 18490.281 | 10.25% |
| 2026-03-16 | 32.730 | 33.100 | 0.380 | 1.16% | 32.570 | 33.310 | 9001 | 2972.887 | 1.79% |
| 2026-03-13 | 33.800 | 32.720 | -1.250 | -3.68% | 32.550 | 34.000 | 13717 | 4551.492 | 2.73% |
| 2026-03-12 | 34.490 | 33.970 | -0.530 | -1.54% | 33.870 | 34.690 | 11769 | 4021.634 | 2.34% |
| 2026-03-11 | 34.990 | 34.500 | -0.230 | -0.66% | 34.330 | 34.990 | 14313 | 4958.871 | 2.85% |
| 2026-03-10 | 35.640 | 34.730 | -0.390 | -1.11% | 34.580 | 35.760 | 13537 | 4740.264 | 2.69% |
| 2026-03-09 | 35.000 | 35.120 | -1.080 | -2.98% | 34.330 | 35.650 | 15584 | 5433.085 | 3.10% |
| 2026-03-06 | 35.780 | 36.200 | 0.570 | 1.60% | 35.130 | 36.600 | 15488 | 5596.642 | 3.08% |
| 2026-03-05 | 36.350 | 35.630 | 0.130 | 0.37% | 35.420 | 36.390 | 6858 | 2452.836 | 1.36% |
| 2026-03-04 | 35.500 | 35.500 | -0.080 | -0.22% | 35.080 | 36.190 | 8500 | 3038.501 | 1.69% |
| 2026-03-03 | 36.210 | 35.580 | -0.570 | -1.58% | 35.350 | 36.820 | 16089 | 5810.585 | 3.20% |
| 2026-03-02 | 37.630 | 36.150 | -2.090 | -5.47% | 35.350 | 37.680 | 20707 | 7512.691 | 4.12% |
| 2026-02-27 | 37.900 | 38.240 | 0.400 | 1.06% | 37.550 | 38.500 | 10596 | 4032.590 | 2.11% |
| 2026-02-26 | 37.890 | 37.840 | -0.040 | -0.11% | 37.720 | 38.190 | 6589 | 2493.821 | 1.31% |
| 2026-02-25 | 37.630 | 37.880 | 0.300 | 0.80% | 37.510 | 38.350 | 8620 | 3275.384 | 1.71% |
| 2026-02-24 | 38.060 | 37.580 | -0.010 | -0.03% | 37.370 | 38.360 | 8028 | 3019.118 | 1.60% |
| 2026-02-13 | 38.590 | 37.590 | -0.640 | -1.67% | 37.500 | 38.890 | 11536 | 4408.346 | 2.29% |
| 2026-02-12 | 38.150 | 38.230 | 0.350 | 0.92% | 37.690 | 38.800 | 12822 | 4920.838 | 2.55% |
| 2026-02-11 | 38.610 | 37.880 | -0.460 | -1.20% | 37.870 | 38.620 | 7924 | 3026.248 | 1.58% |
| 2026-02-10 | 38.780 | 38.340 | -0.090 | -0.23% | 38.180 | 38.940 | 7980 | 3070.116 | 1.59% |
| 2026-02-09 | 38.310 | 38.430 | 0.500 | 1.32% | 38.090 | 38.680 | 9178 | 3524.177 | 1.83% |
| 2026-02-06 | 38.230 | 37.930 | -0.670 | -1.74% | 37.880 | 38.870 | 12794 | 4915.478 | 2.54% |
| 2026-02-05 | 38.300 | 38.600 | 0.280 | 0.73% | 38.130 | 39.580 | 18563 | 7219.941 | 3.69% |
| 2026-02-04 | 38.580 | 38.320 | -0.260 | -0.67% | 38.000 | 39.300 | 11176 | 4290.499 | 2.22% |
| 2026-02-03 | 38.180 | 38.580 | 0.510 | 1.34% | 37.890 | 38.700 | 12163 | 4665.432 | 2.42% |
| 2026-02-02 | 37.750 | 38.070 | 0.320 | 0.85% | 37.540 | 38.750 | 12987 | 4950.992 | 2.58% |
| 2026-01-30 | 39.550 | 37.750 | -2.290 | -5.72% | 37.750 | 39.600 | 24200 | 9325.561 | 4.81% |
| 2026-01-29 | 39.000 | 40.040 | -0.290 | -0.72% | 39.000 | 40.890 | 17945 | 7195.442 | 3.57% |
| 2026-01-28 | 40.640 | 40.330 | 0.340 | 0.85% | 40.030 | 40.800 | 13189 | 5333.381 | 2.62% |
| 2026-01-27 | 40.500 | 39.990 | -0.600 | -1.48% | 39.520 | 40.870 | 16672 | 6653.839 | 3.32% |
| 2026-01-26 | 41.990 | 40.590 | -1.110 | -2.66% | 40.360 | 41.990 | 19624 | 8059.771 | 3.90% |
| 2026-01-23 | 40.900 | 41.700 | 0.830 | 2.03% | 40.740 | 41.730 | 16779 | 6960.400 | 3.34% |
| 2026-01-22 | 41.000 | 40.870 | 0.010 | 0.02% | 40.580 | 41.650 | 12179 | 4988.699 | 2.42% |
| 2026-01-21 | 41.060 | 40.860 | -0.720 | -1.73% | 40.700 | 41.780 | 17224 | 7079.478 | 3.43% |
| 2026-01-20 | 41.840 | 41.580 | -0.140 | -0.34% | 41.510 | 42.360 | 15179 | 6347.097 | 3.02% |
| 2026-01-19 | 42.000 | 41.720 | -0.100 | -0.24% | 41.390 | 42.290 | 13403 | 5606.070 | 2.67% |
| 2026-01-16 | 43.210 | 41.820 | -1.260 | -2.92% | 41.790 | 43.880 | 25987 | 11025.151 | 5.17% |
| 2026-01-15 | 45.020 | 43.080 | -3.220 | -6.95% | 42.590 | 45.950 | 45691 | 20021.844 | 9.09% |
| 2026-01-14 | 44.000 | 46.300 | 1.850 | 4.16% | 44.000 | 49.200 | 80427 | 37790.293 | 15.99% |
| 2026-01-13 | 45.400 | 44.450 | -1.040 | -2.29% | 43.780 | 49.000 | 63029 | 29051.518 | 12.53% |
| 2026-01-12 | 41.100 | 45.490 | 4.610 | 11.28% | 40.700 | 47.390 | 69846 | 31048.678 | 13.89% |
| 2026-01-09 | 40.030 | 40.880 | 0.860 | 2.15% | 39.750 | 41.250 | 20710 | 8404.957 | 4.12% |
| 2026-01-08 | 40.360 | 40.020 | -0.470 | -1.16% | 39.710 | 40.450 | 16608 | 6648.092 | 3.30% |
| 2026-01-07 | 41.110 | 40.490 | -1.030 | -2.48% | 40.260 | 41.770 | 21115 | 8655.446 | 4.20% |
| 2026-01-06 | 40.000 | 41.520 | 1.480 | 3.70% | 39.710 | 42.100 | 32805 | 13557.574 | 6.52% |
| 2026-01-05 | 39.600 | 40.040 | 0.670 | 1.70% | 39.300 | 40.500 | 16502 | 6592.188 | 3.28% |
| 2025-12-31 | 39.260 | 39.370 | 0.110 | 0.28% | 39.010 | 39.900 | 11772 | 4644.899 | 2.34% |
| 2025-12-30 | 39.740 | 39.260 | -0.410 | -1.03% | 39.180 | 40.200 | 14444 | 5718.030 | 2.87% |
| 2025-12-29 | 40.000 | 39.670 | -0.440 | -1.10% | 39.600 | 40.470 | 14887 | 5946.779 | 2.96% |
| 2025-12-26 | 40.280 | 40.110 | -0.260 | -0.64% | 40.030 | 41.500 | 23309 | 9502.381 | 4.64% |
| 2025-12-25 | 40.040 | 40.370 | 0.290 | 0.72% | 40.000 | 40.990 | 14402 | 5837.688 | 2.86% |
| 2025-12-24 | 39.950 | 40.080 | 0.110 | 0.28% | 39.660 | 41.000 | 15630 | 6284.847 | 3.11% |
| 2025-12-23 | 40.670 | 39.970 | -0.870 | -2.13% | 39.760 | 40.880 | 14771 | 5937.541 | 2.94% |
| 2025-12-22 | 40.760 | 40.840 | 0.120 | 0.29% | 40.610 | 41.530 | 12532 | 5142.281 | 2.49% |
| 2025-12-19 | 40.360 | 40.720 | 0.120 | 0.30% | 40.220 | 42.010 | 18415 | 7578.002 | 3.66% |
| 2025-12-18 | 42.280 | 40.600 | -1.990 | -4.67% | 40.600 | 42.580 | 25263 | 10462.359 | 5.02% |
| 2025-12-17 | 43.000 | 42.590 | -0.910 | -2.09% | 40.900 | 44.680 | 39228 | 16681.883 | 7.80% |
| 2025-12-16 | 42.080 | 43.500 | 1.430 | 3.40% | 41.640 | 44.810 | 39336 | 17145.137 | 7.82% |
| 2025-12-15 | 42.060 | 42.070 | -1.030 | -2.39% | 41.800 | 43.500 | 18670 | 7920.013 | 3.71% |
| 2025-12-12 | 42.170 | 43.100 | 0.400 | 0.94% | 41.600 | 44.440 | 34727 | 15009.617 | 6.91% |
| 2025-12-11 | 41.930 | 42.700 | 0.980 | 2.35% | 40.580 | 44.260 | 32223 | 13659.141 | 6.41% |
920592(920592)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。
