| 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 | 20.350 | 20.730 | 0.380 | 1.87% | 20.020 | 20.740 | 10534 | 2139.056 | 2.60% |
| 2026-04-13 | 20.020 | 20.350 | 0.210 | 1.04% | 19.910 | 20.350 | 4934 | 990.455 | 1.22% |
| 2026-04-10 | 20.040 | 20.140 | 0.300 | 1.51% | 19.900 | 20.450 | 6394 | 1291.741 | 1.58% |
| 2026-04-09 | 20.240 | 19.840 | -0.650 | -3.17% | 19.760 | 20.450 | 8801 | 1762.944 | 2.17% |
| 2026-04-08 | 20.000 | 20.490 | 1.260 | 6.55% | 19.790 | 20.490 | 11259 | 2268.359 | 2.78% |
| 2026-04-07 | 19.140 | 19.230 | 0.120 | 0.63% | 19.010 | 19.430 | 5490 | 1055.421 | 1.35% |
| 2026-04-03 | 20.130 | 19.110 | -1.110 | -5.49% | 19.100 | 20.150 | 7589 | 1478.561 | 1.87% |
| 2026-04-02 | 20.340 | 20.220 | -0.030 | -0.15% | 19.970 | 20.490 | 7052 | 1424.482 | 1.74% |
| 2026-04-01 | 20.410 | 20.250 | 0.270 | 1.35% | 20.140 | 20.580 | 6811 | 1386.913 | 1.68% |
| 2026-03-31 | 20.520 | 19.980 | -0.620 | -3.01% | 19.890 | 20.800 | 9199 | 1873.379 | 2.27% |
| 2026-03-30 | 20.980 | 20.600 | -0.190 | -0.91% | 20.510 | 21.180 | 9049 | 1883.214 | 2.23% |
| 2026-03-27 | 20.220 | 20.790 | 0.370 | 1.81% | 20.220 | 20.910 | 7091 | 1466.349 | 1.75% |
| 2026-03-26 | 20.900 | 20.420 | -0.610 | -2.90% | 20.340 | 21.270 | 6315 | 1311.099 | 1.56% |
| 2026-03-25 | 21.590 | 21.030 | 0.270 | 1.30% | 20.910 | 21.790 | 10053 | 2127.869 | 2.48% |
| 2026-03-24 | 20.480 | 20.760 | 0.780 | 3.90% | 20.150 | 20.900 | 10339 | 2126.547 | 2.56% |
| 2026-03-23 | 21.140 | 19.980 | -1.340 | -6.29% | 19.820 | 21.140 | 10635 | 2168.963 | 2.63% |
| 2026-03-20 | 21.900 | 21.320 | -0.450 | -2.07% | 21.280 | 22.250 | 7173 | 1560.733 | 1.77% |
| 2026-03-19 | 22.600 | 21.770 | -1.310 | -5.68% | 21.520 | 22.680 | 10638 | 2347.814 | 2.63% |
| 2026-03-18 | 23.310 | 23.080 | -0.150 | -0.65% | 22.650 | 23.450 | 8547 | 1959.226 | 2.11% |
| 2026-03-17 | 23.670 | 23.230 | -0.540 | -2.27% | 23.200 | 23.870 | 7657 | 1800.041 | 1.89% |
| 2026-03-16 | 23.800 | 23.770 | 0.040 | 0.17% | 23.110 | 23.800 | 7652 | 1792.633 | 1.89% |
| 2026-03-13 | 24.180 | 23.730 | -0.530 | -2.18% | 23.670 | 24.600 | 9454 | 2279.193 | 2.34% |
| 2026-03-12 | 25.150 | 24.260 | -0.830 | -3.31% | 24.140 | 25.170 | 11412 | 2800.802 | 2.82% |
| 2026-03-11 | 24.960 | 25.090 | 0.300 | 1.21% | 24.730 | 25.320 | 10424 | 2613.158 | 2.58% |
| 2026-03-10 | 24.830 | 24.790 | 0.210 | 0.85% | 24.620 | 24.970 | 9660 | 2393.180 | 2.39% |
| 2026-03-09 | 25.030 | 24.580 | -0.660 | -2.61% | 24.140 | 25.290 | 13333 | 3285.942 | 3.30% |
| 2026-03-06 | 25.190 | 25.240 | -0.170 | -0.67% | 25.060 | 25.580 | 8289 | 2094.842 | 2.05% |
| 2026-03-05 | 25.670 | 25.410 | 0.030 | 0.12% | 25.350 | 25.880 | 11857 | 3035.802 | 2.93% |
| 2026-03-04 | 24.720 | 25.380 | 0.360 | 1.44% | 24.600 | 25.960 | 16437 | 4194.254 | 4.06% |
| 2026-03-03 | 27.240 | 25.020 | -2.320 | -8.49% | 24.820 | 27.240 | 30827 | 7985.325 | 7.62% |
| 2026-03-02 | 27.750 | 27.340 | -0.580 | -2.08% | 26.500 | 28.250 | 26047 | 7083.395 | 6.44% |
| 2026-02-27 | 27.120 | 27.920 | 0.370 | 1.34% | 27.090 | 28.360 | 24184 | 6727.435 | 5.98% |
| 2026-02-26 | 28.820 | 27.550 | -0.670 | -2.37% | 27.420 | 28.960 | 24353 | 6774.875 | 6.02% |
| 2026-02-25 | 27.350 | 28.220 | 1.040 | 3.83% | 27.100 | 28.880 | 36443 | 10254.494 | 9.01% |
| 2026-02-24 | 27.480 | 27.180 | 0.800 | 3.03% | 27.170 | 27.960 | 26794 | 7391.909 | 6.62% |
| 2026-02-13 | 26.700 | 26.380 | -0.320 | -1.20% | 26.250 | 26.980 | 13311 | 3541.125 | 3.29% |
| 2026-02-12 | 26.630 | 26.700 | 0.050 | 0.19% | 26.520 | 27.360 | 17905 | 4814.766 | 4.43% |
| 2026-02-11 | 26.750 | 26.650 | 0.100 | 0.38% | 26.550 | 27.500 | 20804 | 5625.594 | 5.14% |
| 2026-02-10 | 27.200 | 26.550 | -0.610 | -2.25% | 26.430 | 27.450 | 21218 | 5692.770 | 5.24% |
| 2026-02-09 | 27.620 | 27.160 | 0.060 | 0.22% | 27.130 | 27.770 | 16075 | 4394.605 | 3.97% |
| 2026-02-06 | 26.810 | 27.100 | 0.020 | 0.07% | 26.700 | 27.560 | 20298 | 5531.737 | 5.02% |
| 2026-02-05 | 27.650 | 27.080 | -1.120 | -3.97% | 27.000 | 27.990 | 33026 | 9037.675 | 8.16% |
| 2026-02-04 | 29.390 | 28.200 | -0.150 | -0.53% | 28.150 | 29.950 | 39485 | 11413.434 | 9.76% |
| 2026-02-03 | 27.600 | 28.350 | 1.280 | 4.73% | 27.080 | 28.520 | 33772 | 9384.053 | 8.35% |
| 2026-02-02 | 27.130 | 27.070 | -1.080 | -3.84% | 26.530 | 27.970 | 37525 | 10213.516 | 9.27% |
| 2026-01-30 | 30.040 | 28.150 | -4.430 | -13.60% | 28.120 | 30.660 | 61068 | 17676.047 | 15.09% |
| 2026-01-29 | 34.780 | 32.580 | -1.460 | -4.29% | 31.660 | 36.700 | 84102 | 28414.541 | 20.79% |
| 2026-01-28 | 31.340 | 34.040 | 3.540 | 11.61% | 29.660 | 35.800 | 103921 | 34534.184 | 25.69% |
| 2026-01-27 | 30.000 | 30.500 | -1.740 | -5.40% | 28.690 | 31.750 | 72919 | 21842.473 | 18.02% |
| 2026-01-26 | 29.700 | 32.240 | 3.570 | 12.45% | 29.510 | 35.990 | 97306 | 32785.059 | 24.05% |
| 2026-01-23 | 29.610 | 28.670 | 0.700 | 2.50% | 28.530 | 30.610 | 58006 | 17182.447 | 14.34% |
| 2026-01-22 | 27.500 | 27.970 | -0.540 | -1.89% | 27.330 | 28.300 | 33625 | 9298.294 | 8.31% |
| 2026-01-21 | 27.280 | 28.510 | 1.210 | 4.43% | 26.860 | 29.040 | 41142 | 11531.942 | 10.17% |
| 2026-01-20 | 27.170 | 27.300 | 0.230 | 0.85% | 26.200 | 27.990 | 28891 | 7806.846 | 7.14% |
| 2026-01-19 | 26.830 | 27.070 | -0.320 | -1.17% | 26.770 | 28.030 | 30261 | 8246.551 | 7.48% |
| 2026-01-16 | 28.080 | 27.390 | -1.460 | -5.06% | 27.250 | 30.270 | 55389 | 15866.512 | 13.69% |
| 2026-01-15 | 26.560 | 28.850 | 2.200 | 8.26% | 26.560 | 30.990 | 73626 | 21331.191 | 18.20% |
| 2026-01-14 | 26.070 | 26.650 | 0.580 | 2.22% | 26.070 | 27.300 | 27676 | 7395.516 | 6.84% |
| 2026-01-13 | 26.870 | 26.070 | -0.550 | -2.07% | 26.010 | 27.390 | 27469 | 7334.638 | 6.79% |
| 2026-01-12 | 26.090 | 26.620 | 0.690 | 2.66% | 25.740 | 26.820 | 25363 | 6667.137 | 6.27% |
| 2026-01-09 | 25.750 | 25.930 | 0.180 | 0.70% | 25.660 | 26.550 | 17059 | 4452.405 | 4.22% |
| 2026-01-08 | 26.010 | 25.750 | -0.580 | -2.20% | 25.580 | 26.300 | 22776 | 5890.012 | 5.63% |
| 2026-01-07 | 25.880 | 26.330 | 0.390 | 1.50% | 25.560 | 27.200 | 38997 | 10313.334 | 9.64% |
| 2026-01-06 | 24.630 | 25.940 | 1.490 | 6.09% | 24.630 | 26.820 | 32301 | 8300.654 | 7.98% |
| 2026-01-05 | 24.640 | 24.450 | 0.220 | 0.91% | 24.220 | 24.640 | 11644 | 2843.080 | 2.88% |
| 2025-12-31 | 24.490 | 24.230 | -0.140 | -0.57% | 24.230 | 25.360 | 14540 | 3590.421 | 3.59% |
| 2025-12-30 | 25.000 | 24.370 | -1.200 | -4.69% | 24.350 | 25.390 | 21293 | 5231.344 | 5.26% |
| 2025-12-29 | 27.000 | 25.570 | -1.120 | -4.20% | 25.330 | 27.360 | 31998 | 8321.693 | 7.91% |
| 2025-12-26 | 25.630 | 26.690 | 1.340 | 5.29% | 25.310 | 26.890 | 41206 | 10770.024 | 10.18% |
| 2025-12-25 | 25.450 | 25.350 | -0.450 | -1.74% | 25.000 | 25.890 | 21285 | 5398.101 | 5.26% |
| 2025-12-24 | 26.000 | 25.800 | 0.490 | 1.94% | 25.200 | 26.430 | 21750 | 5615.578 | 5.38% |
| 2025-12-23 | 25.840 | 25.310 | -0.210 | -0.82% | 25.050 | 26.330 | 18615 | 4766.583 | 4.60% |
| 2025-12-22 | 25.470 | 25.520 | 0.070 | 0.28% | 25.330 | 25.980 | 12826 | 3280.594 | 3.17% |
| 2025-12-19 | 24.790 | 25.450 | 0.430 | 1.72% | 24.700 | 25.700 | 18370 | 4656.453 | 4.54% |
| 2025-12-18 | 25.090 | 25.020 | -0.280 | -1.11% | 25.000 | 26.280 | 19903 | 5052.446 | 4.92% |
| 2025-12-17 | 25.590 | 25.300 | -0.310 | -1.21% | 24.900 | 26.610 | 23491 | 6017.210 | 5.81% |
| 2025-12-16 | 25.200 | 25.610 | 0.140 | 0.55% | 24.600 | 25.950 | 25551 | 6504.785 | 6.32% |
| 2025-12-15 | 25.010 | 25.470 | -0.610 | -2.34% | 24.850 | 25.920 | 35433 | 8942.780 | 8.76% |
| 2025-12-12 | 25.550 | 26.080 | 2.080 | 8.67% | 24.900 | 27.800 | 59486 | 15685.088 | 14.70% |
| 2025-12-11 | 23.440 | 24.000 | 0.670 | 2.87% | 22.960 | 24.460 | 20920 | 4991.755 | 5.17% |
920634(920634)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。
