| 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 | 11.790 | 11.750 | -0.130 | -1.09% | 11.720 | 11.980 | 10019 | 1184.491 | 1.00% |
| 2026-04-10 | 11.960 | 11.880 | -0.020 | -0.17% | 11.840 | 12.140 | 16154 | 1936.923 | 1.62% |
| 2026-04-09 | 11.980 | 11.900 | -0.110 | -0.92% | 11.830 | 12.120 | 9860 | 1179.536 | 0.99% |
| 2026-04-08 | 11.800 | 12.010 | 0.450 | 3.89% | 11.740 | 12.040 | 17640 | 2099.856 | 1.76% |
| 2026-04-07 | 11.880 | 11.560 | -0.150 | -1.28% | 11.490 | 11.900 | 8953 | 1041.143 | 0.90% |
| 2026-04-03 | 12.080 | 11.710 | -0.380 | -3.14% | 11.700 | 12.190 | 11105 | 1319.456 | 1.11% |
| 2026-04-02 | 12.080 | 12.090 | 0.100 | 0.83% | 11.970 | 12.330 | 17605 | 2145.023 | 1.76% |
| 2026-04-01 | 12.150 | 11.990 | -0.010 | -0.08% | 11.810 | 12.220 | 14880 | 1779.020 | 1.49% |
| 2026-03-31 | 11.890 | 12.000 | 0.100 | 0.84% | 11.810 | 12.460 | 19697 | 2399.897 | 1.97% |
| 2026-03-30 | 11.830 | 11.900 | 0.010 | 0.08% | 11.660 | 11.950 | 11571 | 1366.562 | 1.16% |
| 2026-03-27 | 11.660 | 11.890 | 0.010 | 0.08% | 11.650 | 11.990 | 11454 | 1359.787 | 1.15% |
| 2026-03-26 | 12.330 | 11.880 | -0.500 | -4.04% | 11.860 | 12.570 | 21654 | 2618.777 | 2.17% |
| 2026-03-25 | 12.100 | 12.380 | 0.270 | 2.23% | 12.000 | 12.600 | 29584 | 3629.875 | 2.96% |
| 2026-03-24 | 11.800 | 12.110 | 0.450 | 3.86% | 11.790 | 12.150 | 23458 | 2817.069 | 2.35% |
| 2026-03-23 | 12.240 | 11.660 | -0.750 | -6.04% | 11.530 | 12.400 | 23240 | 2791.190 | 2.33% |
| 2026-03-20 | 12.790 | 12.410 | -0.350 | -2.74% | 12.400 | 12.980 | 13937 | 1775.428 | 1.39% |
| 2026-03-19 | 13.310 | 12.760 | -0.620 | -4.63% | 12.760 | 13.310 | 18827 | 2438.535 | 1.88% |
| 2026-03-18 | 13.460 | 13.380 | -0.140 | -1.04% | 13.210 | 13.650 | 15928 | 2127.391 | 1.59% |
| 2026-03-17 | 13.790 | 13.520 | -0.220 | -1.60% | 13.450 | 13.850 | 14409 | 1968.370 | 1.44% |
| 2026-03-16 | 13.750 | 13.740 | 0.020 | 0.15% | 13.670 | 13.920 | 10785 | 1484.713 | 1.08% |
| 2026-03-13 | 14.140 | 13.720 | -0.440 | -3.11% | 13.720 | 14.150 | 18155 | 2530.814 | 1.82% |
| 2026-03-12 | 14.470 | 14.160 | -0.060 | -0.42% | 14.160 | 14.760 | 23845 | 3443.251 | 2.39% |
| 2026-03-11 | 14.510 | 14.220 | -0.240 | -1.66% | 14.220 | 14.540 | 18972 | 2720.772 | 1.90% |
| 2026-03-10 | 14.430 | 14.460 | 0.030 | 0.21% | 14.340 | 14.650 | 16349 | 2365.592 | 1.64% |
| 2026-03-09 | 14.880 | 14.430 | -0.450 | -3.02% | 14.150 | 14.880 | 26169 | 3769.000 | 2.62% |
| 2026-03-06 | 14.810 | 14.880 | -0.080 | -0.53% | 14.720 | 15.170 | 18955 | 2830.605 | 1.90% |
| 2026-03-05 | 14.990 | 14.960 | -0.290 | -1.90% | 14.800 | 15.180 | 37728 | 5645.703 | 3.77% |
| 2026-03-04 | 14.550 | 15.250 | 0.510 | 3.46% | 14.510 | 15.750 | 63449 | 9650.077 | 6.35% |
| 2026-03-03 | 15.000 | 14.740 | -0.540 | -3.53% | 14.650 | 15.260 | 46784 | 6970.963 | 4.68% |
| 2026-03-02 | 15.540 | 15.280 | 0.320 | 2.14% | 15.190 | 15.880 | 61357 | 9517.914 | 6.14% |
| 2026-02-27 | 15.020 | 14.960 | -0.100 | -0.66% | 14.900 | 15.100 | 16431 | 2462.900 | 1.64% |
| 2026-02-26 | 15.300 | 15.060 | -0.230 | -1.50% | 15.010 | 15.300 | 20075 | 3026.863 | 2.01% |
| 2026-02-25 | 15.250 | 15.290 | -0.030 | -0.20% | 15.120 | 15.350 | 24482 | 3733.688 | 2.45% |
| 2026-02-24 | 15.240 | 15.320 | 0.160 | 1.06% | 15.000 | 15.470 | 23708 | 3613.749 | 2.37% |
| 2026-02-13 | 14.860 | 15.160 | 0.360 | 2.43% | 14.840 | 15.550 | 37774 | 5772.029 | 3.78% |
| 2026-02-12 | 14.830 | 14.800 | -0.080 | -0.54% | 14.660 | 14.990 | 14871 | 2208.379 | 1.49% |
| 2026-02-11 | 15.040 | 14.880 | -0.020 | -0.13% | 14.850 | 15.080 | 13238 | 1978.387 | 1.32% |
| 2026-02-10 | 15.180 | 14.900 | -0.260 | -1.72% | 14.880 | 15.190 | 20377 | 3058.557 | 2.04% |
| 2026-02-09 | 15.180 | 15.160 | 0.150 | 1.00% | 15.100 | 15.250 | 17087 | 2592.175 | 1.71% |
| 2026-02-06 | 15.050 | 15.010 | -0.040 | -0.27% | 14.950 | 15.310 | 19583 | 2955.461 | 1.96% |
| 2026-02-05 | 15.160 | 15.050 | -0.180 | -1.18% | 15.050 | 15.550 | 18121 | 2757.566 | 1.81% |
| 2026-02-04 | 15.400 | 15.230 | -0.130 | -0.85% | 15.190 | 15.640 | 24493 | 3769.205 | 2.45% |
| 2026-02-03 | 15.090 | 15.360 | 0.500 | 3.36% | 14.940 | 15.420 | 26403 | 4021.545 | 2.64% |
| 2026-02-02 | 15.270 | 14.860 | -0.330 | -2.17% | 14.820 | 15.370 | 19120 | 2877.458 | 1.91% |
| 2026-01-30 | 15.400 | 15.190 | -0.510 | -3.25% | 15.080 | 15.470 | 35674 | 5447.508 | 3.57% |
| 2026-01-29 | 15.870 | 15.700 | -0.110 | -0.70% | 15.600 | 15.970 | 24852 | 3928.327 | 2.49% |
| 2026-01-28 | 16.190 | 15.810 | -0.410 | -2.53% | 15.800 | 16.310 | 31149 | 4962.264 | 3.12% |
| 2026-01-27 | 16.340 | 16.220 | -0.140 | -0.86% | 15.860 | 16.380 | 31547 | 5086.258 | 3.16% |
| 2026-01-26 | 17.100 | 16.360 | -0.830 | -4.83% | 16.140 | 17.160 | 60522 | 10013.830 | 6.05% |
| 2026-01-23 | 17.190 | 17.190 | -0.020 | -0.12% | 16.800 | 17.580 | 65882 | 11329.158 | 6.59% |
| 2026-01-22 | 16.490 | 17.210 | 0.760 | 4.62% | 16.490 | 17.380 | 60702 | 10303.542 | 6.07% |
| 2026-01-21 | 16.560 | 16.450 | -0.250 | -1.50% | 16.340 | 16.880 | 42186 | 6993.495 | 4.22% |
| 2026-01-20 | 17.490 | 16.700 | -0.860 | -4.90% | 16.550 | 17.580 | 64103 | 10850.818 | 6.41% |
| 2026-01-19 | 17.500 | 17.560 | -0.140 | -0.79% | 16.990 | 17.980 | 61819 | 10782.691 | 6.18% |
| 2026-01-16 | 18.470 | 17.700 | 0.010 | 0.06% | 17.670 | 18.600 | 62639 | 11238.620 | 6.27% |
| 2026-01-15 | 17.800 | 17.690 | -0.390 | -2.16% | 17.300 | 17.970 | 63110 | 11102.503 | 6.31% |
| 2026-01-14 | 17.670 | 18.080 | 0.350 | 1.97% | 17.260 | 18.960 | 120445 | 21767.600 | 12.05% |
| 2026-01-13 | 19.000 | 17.730 | -1.220 | -6.44% | 17.630 | 19.320 | 117800 | 21452.914 | 11.79% |
| 2026-01-12 | 17.600 | 18.950 | 1.360 | 7.73% | 17.600 | 19.560 | 158015 | 29554.701 | 15.81% |
| 2026-01-09 | 17.970 | 17.590 | 0.040 | 0.23% | 17.500 | 18.890 | 134796 | 24303.207 | 13.49% |
| 2026-01-08 | 16.710 | 17.550 | 0.670 | 3.97% | 16.710 | 17.830 | 105461 | 18318.227 | 10.55% |
| 2026-01-07 | 17.250 | 16.880 | -0.600 | -3.43% | 16.830 | 17.430 | 62232 | 10621.562 | 6.23% |
| 2026-01-06 | 16.890 | 17.480 | 0.580 | 3.43% | 16.650 | 17.660 | 91935 | 15756.366 | 9.20% |
| 2026-01-05 | 17.180 | 16.900 | 0.050 | 0.30% | 16.510 | 17.470 | 71537 | 12109.244 | 7.16% |
| 2025-12-31 | 16.400 | 16.850 | 0.330 | 2.00% | 16.400 | 17.000 | 57515 | 9663.014 | 5.75% |
| 2025-12-30 | 17.880 | 16.520 | -1.360 | -7.61% | 16.500 | 17.900 | 110179 | 18759.305 | 11.02% |
| 2025-12-29 | 17.010 | 17.880 | 0.410 | 2.35% | 17.000 | 18.010 | 121227 | 21196.287 | 12.13% |
| 2025-12-26 | 18.010 | 17.470 | 0.560 | 3.31% | 17.260 | 19.650 | 172709 | 31447.031 | 17.28% |
| 2025-12-25 | 16.430 | 16.910 | 0.310 | 1.87% | 16.420 | 17.390 | 79108 | 13402.905 | 7.91% |
| 2025-12-24 | 16.030 | 16.600 | 0.290 | 1.78% | 16.030 | 16.770 | 49711 | 8220.853 | 4.97% |
| 2025-12-23 | 16.760 | 16.310 | -0.430 | -2.57% | 16.020 | 16.910 | 62174 | 10213.941 | 6.22% |
| 2025-12-22 | 17.260 | 16.740 | -0.520 | -3.01% | 16.600 | 17.460 | 76964 | 12990.388 | 7.70% |
| 2025-12-19 | 16.700 | 17.260 | 0.410 | 2.43% | 16.550 | 18.390 | 127610 | 22426.539 | 12.77% |
| 2025-12-18 | 16.310 | 16.850 | 0.570 | 3.50% | 15.980 | 17.160 | 94628 | 15867.330 | 9.47% |
| 2025-12-17 | 16.720 | 16.280 | -0.770 | -4.52% | 15.920 | 16.740 | 71545 | 11635.507 | 7.16% |
| 2025-12-16 | 16.600 | 17.050 | 0.170 | 1.01% | 16.200 | 17.350 | 92926 | 15539.995 | 9.30% |
| 2025-12-15 | 16.250 | 16.880 | 0.550 | 3.37% | 15.990 | 17.490 | 111340 | 18699.211 | 11.14% |
| 2025-12-12 | 16.040 | 16.330 | -0.010 | -0.06% | 16.020 | 16.990 | 97961 | 16167.146 | 9.80% |
| 2025-12-11 | 15.450 | 16.340 | 1.030 | 6.73% | 15.200 | 16.660 | 114943 | 18529.500 | 11.50% |
| 2025-12-10 | 15.520 | 15.310 | -0.270 | -1.73% | 15.230 | 15.740 | 39851 | 6154.414 | 3.99% |
920642(920642)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。
