| 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 | 9.910 | 9.740 | -0.080 | -0.81% | 9.620 | 9.910 | 25509 | 2480.478 | 3.23% |
| 2026-04-13 | 9.930 | 9.820 | 0.030 | 0.31% | 9.790 | 9.930 | 18797 | 1852.109 | 2.38% |
| 2026-04-10 | 9.800 | 9.790 | 0.000 | 0.00% | 9.780 | 9.950 | 18688 | 1842.429 | 2.37% |
| 2026-04-09 | 9.910 | 9.790 | -0.270 | -2.68% | 9.780 | 10.000 | 17571 | 1733.134 | 2.22% |
| 2026-04-08 | 9.700 | 10.060 | 0.340 | 3.50% | 9.700 | 10.080 | 29577 | 2931.664 | 3.74% |
| 2026-04-07 | 9.640 | 9.720 | 0.100 | 1.04% | 9.510 | 9.850 | 21453 | 2077.961 | 2.71% |
| 2026-04-03 | 10.180 | 9.620 | -0.540 | -5.31% | 9.560 | 10.180 | 34914 | 3409.662 | 4.42% |
| 2026-04-02 | 10.000 | 10.160 | 0.240 | 2.42% | 9.920 | 10.270 | 38898 | 3940.691 | 4.92% |
| 2026-04-01 | 9.990 | 9.920 | 0.010 | 0.10% | 9.850 | 10.050 | 31095 | 3088.250 | 3.94% |
| 2026-03-31 | 10.190 | 9.910 | -0.450 | -4.34% | 9.820 | 10.360 | 39060 | 3941.699 | 4.94% |
| 2026-03-30 | 10.660 | 10.360 | 0.290 | 2.88% | 10.280 | 11.180 | 52964 | 5622.891 | 6.70% |
| 2026-03-27 | 9.900 | 10.070 | 0.130 | 1.31% | 9.820 | 10.090 | 16784 | 1676.555 | 2.12% |
| 2026-03-26 | 10.030 | 9.940 | -0.090 | -0.90% | 9.900 | 10.180 | 27007 | 2707.814 | 3.42% |
| 2026-03-25 | 9.960 | 10.030 | 0.070 | 0.70% | 9.910 | 10.120 | 23515 | 2356.940 | 2.98% |
| 2026-03-24 | 9.850 | 9.960 | 0.200 | 2.05% | 9.700 | 10.060 | 32316 | 3195.391 | 4.09% |
| 2026-03-23 | 10.230 | 9.760 | -0.540 | -5.24% | 9.750 | 10.350 | 35228 | 3506.580 | 4.46% |
| 2026-03-20 | 10.710 | 10.300 | -0.600 | -5.50% | 10.300 | 10.710 | 48256 | 5045.632 | 6.11% |
| 2026-03-19 | 11.170 | 10.900 | 0.110 | 1.02% | 10.780 | 11.290 | 67009 | 7403.777 | 8.48% |
| 2026-03-18 | 11.000 | 10.790 | -0.390 | -3.49% | 10.650 | 11.140 | 41328 | 4464.717 | 5.23% |
| 2026-03-17 | 11.440 | 11.180 | -0.220 | -1.93% | 11.080 | 11.490 | 37520 | 4213.841 | 4.75% |
| 2026-03-16 | 11.510 | 11.400 | -0.100 | -0.87% | 11.330 | 11.850 | 36829 | 4245.703 | 4.66% |
| 2026-03-13 | 11.800 | 11.500 | -0.180 | -1.54% | 11.390 | 11.900 | 46843 | 5462.514 | 5.93% |
| 2026-03-12 | 12.160 | 11.680 | -0.340 | -2.83% | 11.680 | 12.410 | 64069 | 7699.501 | 8.11% |
| 2026-03-11 | 11.970 | 12.020 | -0.080 | -0.66% | 11.880 | 12.320 | 58015 | 7001.899 | 7.34% |
| 2026-03-10 | 11.800 | 12.100 | -0.530 | -4.20% | 11.480 | 12.240 | 83446 | 9926.002 | 10.56% |
| 2026-03-09 | 13.410 | 12.630 | 0.240 | 1.94% | 12.530 | 13.980 | 118656 | 15811.731 | 15.02% |
| 2026-03-06 | 12.980 | 12.390 | -0.700 | -5.35% | 12.300 | 13.420 | 89139 | 11317.760 | 11.28% |
| 2026-03-05 | 12.790 | 13.090 | -0.100 | -0.76% | 12.710 | 14.150 | 91483 | 12230.741 | 11.58% |
| 2026-03-04 | 14.500 | 13.190 | -2.680 | -16.89% | 12.000 | 14.670 | 124412 | 16664.262 | 15.74% |
| 2026-03-03 | 12.700 | 15.870 | 3.320 | 26.45% | 12.690 | 16.180 | 220686 | 31633.289 | 27.93% |
| 2026-03-02 | 12.560 | 12.550 | 0.750 | 6.36% | 12.010 | 12.740 | 111996 | 13833.466 | 14.17% |
| 2026-02-27 | 11.880 | 11.800 | -0.100 | -0.84% | 11.640 | 11.920 | 25651 | 3013.707 | 3.25% |
| 2026-02-26 | 12.020 | 11.900 | -0.180 | -1.49% | 11.750 | 12.190 | 30038 | 3575.053 | 3.80% |
| 2026-02-25 | 11.880 | 12.080 | 0.120 | 1.00% | 11.700 | 12.490 | 55407 | 6700.039 | 7.01% |
| 2026-02-24 | 11.340 | 11.960 | 0.820 | 7.36% | 11.300 | 11.980 | 50834 | 5967.256 | 6.43% |
| 2026-02-13 | 11.350 | 11.140 | -0.210 | -1.85% | 11.140 | 11.410 | 19732 | 2229.644 | 2.50% |
| 2026-02-12 | 11.480 | 11.350 | -0.150 | -1.30% | 11.310 | 11.720 | 31157 | 3588.047 | 3.94% |
| 2026-02-11 | 11.530 | 11.500 | -0.020 | -0.17% | 11.490 | 11.790 | 27250 | 3167.860 | 3.45% |
| 2026-02-10 | 11.810 | 11.520 | -0.320 | -2.70% | 11.480 | 11.880 | 35009 | 4072.913 | 4.43% |
| 2026-02-09 | 12.030 | 11.840 | -0.320 | -2.63% | 11.790 | 12.290 | 48287 | 5793.609 | 6.11% |
| 2026-02-06 | 11.570 | 12.160 | 0.560 | 4.83% | 11.340 | 12.450 | 56855 | 6820.453 | 7.20% |
| 2026-02-05 | 12.040 | 11.600 | -0.300 | -2.52% | 11.580 | 12.590 | 42977 | 5154.043 | 5.44% |
| 2026-02-04 | 12.470 | 11.900 | -0.110 | -0.92% | 11.850 | 12.750 | 56338 | 6822.079 | 7.13% |
| 2026-02-03 | 11.250 | 12.010 | 0.810 | 7.23% | 11.160 | 12.200 | 83315 | 9822.783 | 10.54% |
| 2026-02-02 | 11.020 | 11.200 | -0.350 | -3.03% | 10.910 | 11.470 | 61734 | 6896.226 | 7.81% |
| 2026-01-30 | 11.900 | 11.550 | -0.550 | -4.55% | 11.520 | 12.740 | 94549 | 11313.310 | 11.97% |
| 2026-01-29 | 12.300 | 12.100 | -0.330 | -2.65% | 11.860 | 12.830 | 134014 | 16517.547 | 16.96% |
| 2026-01-28 | 11.430 | 12.430 | 0.450 | 3.76% | 11.380 | 12.810 | 146197 | 17758.574 | 18.50% |
| 2026-01-27 | 11.500 | 11.980 | 0.680 | 6.02% | 11.160 | 12.260 | 130578 | 15416.586 | 16.53% |
| 2026-01-26 | 10.880 | 11.300 | 0.380 | 3.48% | 10.810 | 11.680 | 107322 | 12104.725 | 13.58% |
| 2026-01-23 | 11.080 | 10.920 | -0.130 | -1.18% | 10.820 | 11.110 | 54406 | 5964.163 | 6.89% |
| 2026-01-22 | 10.500 | 11.050 | 0.520 | 4.94% | 10.490 | 11.150 | 81061 | 8871.912 | 10.26% |
| 2026-01-21 | 10.470 | 10.530 | 0.050 | 0.48% | 10.420 | 10.560 | 20650 | 2172.645 | 2.61% |
| 2026-01-20 | 10.540 | 10.480 | 0.020 | 0.19% | 10.400 | 10.540 | 18505 | 1936.226 | 2.34% |
| 2026-01-19 | 10.390 | 10.460 | 0.080 | 0.77% | 10.290 | 10.480 | 22491 | 2344.292 | 2.85% |
| 2026-01-16 | 10.500 | 10.380 | -0.110 | -1.05% | 10.360 | 10.550 | 21638 | 2257.662 | 2.74% |
| 2026-01-15 | 10.600 | 10.490 | -0.150 | -1.41% | 10.390 | 10.670 | 30622 | 3217.619 | 3.88% |
| 2026-01-14 | 10.760 | 10.640 | -0.050 | -0.47% | 10.500 | 10.830 | 60073 | 6408.561 | 7.60% |
| 2026-01-13 | 10.530 | 10.690 | 0.150 | 1.42% | 10.400 | 10.770 | 45029 | 4795.964 | 5.70% |
| 2026-01-12 | 10.330 | 10.540 | 0.170 | 1.64% | 10.300 | 10.580 | 39579 | 4129.539 | 5.01% |
| 2026-01-09 | 10.390 | 10.370 | 0.020 | 0.19% | 10.220 | 10.470 | 19587 | 2029.974 | 2.48% |
| 2026-01-08 | 10.200 | 10.350 | 0.090 | 0.88% | 10.200 | 10.400 | 15784 | 1628.077 | 2.00% |
| 2026-01-07 | 10.190 | 10.260 | 0.120 | 1.18% | 10.150 | 10.410 | 25736 | 2646.214 | 3.26% |
| 2026-01-06 | 10.010 | 10.140 | 0.160 | 1.60% | 9.980 | 10.180 | 18946 | 1914.028 | 2.40% |
| 2026-01-05 | 9.900 | 9.980 | 0.140 | 1.42% | 9.860 | 10.000 | 11927 | 1186.342 | 1.51% |
| 2025-12-31 | 9.930 | 9.840 | -0.090 | -0.91% | 9.820 | 10.020 | 21351 | 2108.215 | 2.70% |
| 2025-12-30 | 10.220 | 9.930 | -0.230 | -2.26% | 9.900 | 10.220 | 30448 | 3045.382 | 3.85% |
| 2025-12-29 | 10.480 | 10.160 | -0.340 | -3.24% | 10.080 | 10.490 | 25439 | 2595.202 | 3.22% |
| 2025-12-26 | 10.250 | 10.500 | 0.350 | 3.45% | 10.090 | 10.570 | 38200 | 3956.865 | 4.83% |
| 2025-12-25 | 10.170 | 10.150 | -0.020 | -0.20% | 10.040 | 10.220 | 16858 | 1705.857 | 2.13% |
| 2025-12-24 | 10.180 | 10.170 | -0.020 | -0.20% | 10.050 | 10.230 | 12743 | 1292.078 | 1.61% |
| 2025-12-23 | 10.530 | 10.190 | -0.320 | -3.04% | 10.130 | 10.560 | 18477 | 1899.940 | 2.34% |
| 2025-12-22 | 10.500 | 10.510 | 0.060 | 0.57% | 10.410 | 10.600 | 10774 | 1132.245 | 1.36% |
| 2025-12-19 | 10.360 | 10.450 | 0.060 | 0.58% | 10.310 | 10.540 | 13280 | 1387.013 | 1.68% |
| 2025-12-18 | 10.380 | 10.390 | 0.070 | 0.68% | 10.260 | 10.470 | 12766 | 1326.835 | 1.62% |
| 2025-12-17 | 10.310 | 10.320 | -0.050 | -0.48% | 10.130 | 10.540 | 17300 | 1787.514 | 2.19% |
| 2025-12-16 | 10.190 | 10.370 | 0.110 | 1.07% | 10.160 | 10.480 | 12633 | 1307.756 | 1.60% |
| 2025-12-15 | 10.110 | 10.260 | 0.060 | 0.59% | 10.050 | 10.320 | 8992 | 918.529 | 1.14% |
| 2025-12-12 | 10.250 | 10.200 | 0.060 | 0.59% | 10.010 | 10.380 | 18789 | 1927.965 | 2.38% |
| 2025-12-11 | 9.980 | 10.140 | 0.230 | 2.32% | 9.800 | 10.420 | 18949 | 1927.764 | 2.40% |
920675(920675)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。
