| 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 | 28.350 | 27.270 | -1.220 | -4.28% | 27.100 | 28.350 | 14009 | 3868.180 | 3.38% |
| 2026-04-10 | 28.000 | 28.490 | 0.530 | 1.90% | 27.970 | 28.820 | 7988 | 2275.071 | 1.93% |
| 2026-04-09 | 28.880 | 27.960 | -1.320 | -4.51% | 27.800 | 28.880 | 11548 | 3258.016 | 7.56% |
| 2026-04-08 | 28.950 | 29.280 | 0.580 | 2.02% | 28.680 | 29.590 | 17939 | 5218.008 | 11.74% |
| 2026-04-07 | 30.050 | 28.700 | -1.560 | -5.16% | 28.030 | 30.390 | 15606 | 4459.151 | 10.22% |
| 2026-04-03 | 28.930 | 30.260 | 1.560 | 5.44% | 28.430 | 31.280 | 15499 | 4636.890 | 10.15% |
| 2026-04-02 | 28.580 | 28.700 | 0.120 | 0.42% | 28.560 | 30.170 | 10772 | 3147.613 | 7.05% |
| 2026-04-01 | 27.990 | 28.580 | 1.030 | 3.74% | 27.730 | 29.510 | 12832 | 3674.479 | 8.40% |
| 2026-03-31 | 29.360 | 27.550 | -1.810 | -6.16% | 27.450 | 29.890 | 11411 | 3242.099 | 7.47% |
| 2026-03-30 | 29.000 | 29.360 | -0.260 | -0.88% | 28.000 | 29.500 | 8017 | 2302.964 | 5.25% |
| 2026-03-27 | 30.310 | 29.620 | -0.940 | -3.08% | 29.440 | 30.390 | 8316 | 2479.284 | 5.44% |
| 2026-03-26 | 31.530 | 30.560 | -0.930 | -2.95% | 30.380 | 31.940 | 4055 | 1261.253 | 2.65% |
| 2026-03-25 | 32.590 | 31.490 | -0.840 | -2.60% | 31.280 | 32.780 | 8087 | 2579.615 | 5.29% |
| 2026-03-24 | 32.640 | 32.330 | 0.010 | 0.03% | 31.480 | 32.800 | 5994 | 1913.605 | 3.92% |
| 2026-03-23 | 33.510 | 32.320 | -1.690 | -4.97% | 31.660 | 33.510 | 8377 | 2716.950 | 5.48% |
| 2026-03-20 | 31.580 | 34.010 | 2.430 | 7.69% | 31.150 | 34.490 | 22118 | 7317.638 | 14.48% |
| 2026-03-19 | 34.430 | 31.580 | -2.950 | -8.54% | 30.800 | 34.430 | 16648 | 5294.974 | 10.90% |
| 2026-03-18 | 34.630 | 34.530 | -0.160 | -0.46% | 33.840 | 34.640 | 2816 | 964.044 | 1.84% |
| 2026-03-17 | 34.680 | 34.690 | -0.110 | -0.32% | 34.010 | 34.690 | 2864 | 984.784 | 1.88% |
| 2026-03-16 | 34.910 | 34.800 | -0.110 | -0.32% | 33.900 | 34.990 | 3864 | 1325.139 | 2.53% |
| 2026-03-13 | 34.910 | 34.910 | 0.000 | 0.00% | 34.160 | 35.140 | 2287 | 793.883 | 1.50% |
| 2026-03-12 | 35.700 | 34.910 | -0.990 | -2.76% | 34.810 | 35.700 | 3068 | 1080.260 | 2.01% |
| 2026-03-11 | 35.630 | 35.900 | 0.330 | 0.93% | 35.060 | 36.790 | 5106 | 1836.322 | 3.34% |
| 2026-03-10 | 33.980 | 35.570 | 1.660 | 4.90% | 33.980 | 35.880 | 7021 | 2476.503 | 4.60% |
| 2026-03-09 | 34.850 | 33.910 | -1.190 | -3.39% | 33.710 | 35.390 | 4216 | 1446.823 | 2.76% |
| 2026-03-06 | 34.550 | 35.100 | 0.550 | 1.59% | 34.250 | 35.280 | 3980 | 1391.188 | 2.61% |
| 2026-03-05 | 35.380 | 34.550 | -0.480 | -1.37% | 34.130 | 35.860 | 9176 | 3202.470 | 6.01% |
| 2026-03-04 | 35.120 | 35.030 | -0.140 | -0.40% | 34.840 | 35.700 | 2314 | 813.810 | 1.51% |
| 2026-03-03 | 36.680 | 35.170 | -1.180 | -3.25% | 35.050 | 36.860 | 3537 | 1272.064 | 2.32% |
| 2026-03-02 | 37.280 | 36.350 | -1.220 | -3.25% | 36.210 | 37.570 | 4420 | 1621.664 | 2.89% |
| 2026-02-27 | 37.910 | 37.570 | -0.010 | -0.03% | 37.130 | 37.910 | 3959 | 1484.153 | 2.59% |
| 2026-02-26 | 37.440 | 37.580 | 0.170 | 0.45% | 37.100 | 37.690 | 2587 | 967.626 | 1.69% |
| 2026-02-25 | 37.390 | 37.410 | 0.020 | 0.05% | 36.830 | 37.430 | 5590 | 2075.225 | 3.66% |
| 2026-02-24 | 36.880 | 37.390 | 0.640 | 1.74% | 36.650 | 37.500 | 2975 | 1105.996 | 1.95% |
| 2026-02-13 | 36.640 | 36.750 | 0.280 | 0.77% | 36.200 | 36.840 | 2681 | 979.336 | 1.76% |
| 2026-02-12 | 36.210 | 36.470 | 0.100 | 0.27% | 36.030 | 36.790 | 3310 | 1211.235 | 2.17% |
| 2026-02-11 | 36.100 | 36.370 | 0.120 | 0.33% | 35.950 | 36.600 | 3248 | 1176.632 | 2.13% |
| 2026-02-10 | 36.090 | 36.250 | 0.200 | 0.55% | 35.550 | 36.250 | 4757 | 1706.920 | 3.11% |
| 2026-02-09 | 36.010 | 36.050 | -0.060 | -0.17% | 35.660 | 36.710 | 6051 | 2186.181 | 3.96% |
| 2026-02-06 | 35.490 | 36.110 | 0.620 | 1.75% | 35.300 | 36.400 | 8291 | 2979.472 | 5.43% |
| 2026-02-05 | 38.270 | 35.490 | -2.780 | -7.26% | 35.100 | 38.270 | 16671 | 6092.713 | 10.91% |
| 2026-02-04 | 36.000 | 38.270 | 2.520 | 7.05% | 35.250 | 39.530 | 26340 | 9920.033 | 17.24% |
| 2026-02-03 | 36.430 | 35.750 | -0.470 | -1.30% | 35.000 | 36.580 | 15555 | 5518.636 | 10.18% |
| 2026-02-02 | 38.980 | 36.220 | -2.910 | -7.44% | 35.780 | 39.010 | 11574 | 4319.906 | 7.58% |
| 2026-01-30 | 38.780 | 39.130 | 0.010 | 0.03% | 38.500 | 39.720 | 4020 | 1568.954 | 2.63% |
| 2026-01-29 | 39.500 | 39.120 | -0.420 | -1.06% | 38.600 | 39.680 | 6299 | 2462.111 | 4.12% |
| 2026-01-28 | 39.210 | 39.540 | 0.290 | 0.74% | 38.720 | 39.880 | 5368 | 2108.031 | 3.51% |
| 2026-01-27 | 39.300 | 39.250 | 0.110 | 0.28% | 38.550 | 39.300 | 5168 | 2014.472 | 3.38% |
| 2026-01-26 | 40.220 | 39.140 | -0.770 | -1.93% | 39.080 | 40.220 | 5077 | 1994.306 | 3.32% |
| 2026-01-23 | 39.200 | 39.910 | 0.640 | 1.63% | 39.000 | 40.150 | 9317 | 3680.494 | 6.10% |
| 2026-01-22 | 39.560 | 39.270 | -0.050 | -0.13% | 39.010 | 39.690 | 4620 | 1812.102 | 3.02% |
| 2026-01-21 | 39.630 | 39.320 | -0.160 | -0.41% | 39.200 | 39.860 | 4718 | 1860.721 | 3.09% |
| 2026-01-20 | 40.070 | 39.480 | -0.580 | -1.45% | 39.380 | 40.220 | 4497 | 1782.282 | 2.94% |
| 2026-01-19 | 40.370 | 40.060 | 0.010 | 0.02% | 39.810 | 40.520 | 4500 | 1805.828 | 2.95% |
| 2026-01-16 | 41.500 | 40.050 | -1.090 | -2.65% | 39.920 | 41.500 | 8570 | 3464.601 | 5.61% |
| 2026-01-15 | 41.300 | 41.140 | -0.160 | -0.39% | 40.820 | 41.790 | 5666 | 2339.919 | 3.71% |
| 2026-01-14 | 40.790 | 41.300 | 0.500 | 1.23% | 40.560 | 41.580 | 9333 | 3837.908 | 6.11% |
| 2026-01-13 | 42.250 | 40.800 | -1.500 | -3.55% | 40.700 | 42.710 | 9927 | 4138.093 | 6.50% |
| 2026-01-12 | 42.450 | 42.300 | -0.110 | -0.26% | 40.880 | 42.870 | 13846 | 5783.728 | 9.06% |
| 2026-01-09 | 42.700 | 42.410 | -0.290 | -0.68% | 42.120 | 43.170 | 6390 | 2718.365 | 4.18% |
| 2026-01-08 | 44.950 | 42.700 | -1.870 | -4.20% | 42.420 | 44.950 | 11314 | 4904.444 | 7.41% |
| 2026-01-07 | 45.460 | 44.570 | -0.900 | -1.98% | 43.920 | 45.930 | 10695 | 4800.378 | 7.00% |
| 2026-01-06 | 43.030 | 45.470 | 2.140 | 4.94% | 42.180 | 45.670 | 17447 | 7774.615 | 11.42% |
| 2026-01-05 | 42.870 | 43.330 | 0.030 | 0.07% | 40.800 | 44.500 | 24131 | 10221.143 | 15.80% |
| 2025-12-31 | 42.180 | 43.300 | 1.100 | 2.61% | 41.400 | 44.000 | 10834 | 4628.682 | 7.09% |
| 2025-12-30 | 43.490 | 42.200 | -1.050 | -2.43% | 41.820 | 43.490 | 5129 | 2168.949 | 3.36% |
| 2025-12-29 | 44.150 | 43.250 | -0.760 | -1.73% | 42.840 | 44.150 | 4462 | 1924.473 | 2.92% |
| 2025-12-26 | 43.000 | 44.010 | 1.110 | 2.59% | 42.560 | 44.490 | 7994 | 3483.589 | 5.23% |
| 2025-12-25 | 44.590 | 42.900 | -1.560 | -3.51% | 42.760 | 45.350 | 9286 | 4062.354 | 6.08% |
| 2025-12-24 | 44.890 | 44.460 | -0.740 | -1.64% | 44.030 | 45.590 | 4767 | 2131.628 | 3.12% |
| 2025-12-23 | 46.000 | 45.200 | -0.410 | -0.90% | 43.530 | 46.650 | 10434 | 4672.882 | 6.83% |
| 2025-12-22 | 47.590 | 45.610 | -1.310 | -2.79% | 45.300 | 47.600 | 5906 | 2707.258 | 3.87% |
| 2025-12-19 | 45.120 | 46.920 | 0.920 | 2.00% | 45.030 | 48.030 | 12214 | 5722.531 | 8.00% |
| 2025-12-18 | 45.580 | 46.000 | 0.750 | 1.66% | 43.300 | 46.400 | 13138 | 5934.242 | 8.60% |
| 2025-12-17 | 42.400 | 45.250 | 2.690 | 6.32% | 41.390 | 46.210 | 20467 | 9097.094 | 13.40% |
| 2025-12-16 | 39.980 | 42.560 | 2.580 | 6.45% | 39.730 | 42.760 | 10029 | 4171.724 | 6.57% |
| 2025-12-15 | 41.300 | 39.980 | -1.470 | -3.55% | 39.830 | 41.440 | 4959 | 2008.488 | 3.25% |
| 2025-12-12 | 40.900 | 41.450 | 0.800 | 1.97% | 40.100 | 41.950 | 7331 | 3034.248 | 4.80% |
| 2025-12-11 | 39.780 | 40.650 | 1.250 | 3.17% | 38.900 | 41.860 | 8522 | 3450.273 | 5.58% |
| 2025-12-10 | 39.900 | 39.400 | -0.440 | -1.10% | 39.000 | 39.900 | 4158 | 1637.854 | 2.72% |
920651(920651)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。
