| 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 | 17.750 | 17.610 | -0.200 | -1.12% | 17.500 | 18.090 | 2870 | 507.711 | 0.77% |
| 2026-04-10 | 17.570 | 17.810 | 0.280 | 1.60% | 17.460 | 18.130 | 2928 | 522.510 | 0.79% |
| 2026-04-09 | 17.880 | 17.530 | -0.330 | -1.85% | 17.380 | 17.880 | 1923 | 338.597 | 0.52% |
| 2026-04-08 | 17.530 | 17.860 | 0.610 | 3.54% | 17.380 | 17.930 | 2377 | 421.006 | 0.64% |
| 2026-04-07 | 17.120 | 17.250 | 0.050 | 0.29% | 16.940 | 17.360 | 2068 | 353.952 | 0.56% |
| 2026-04-03 | 17.750 | 17.200 | -0.400 | -2.27% | 17.120 | 17.750 | 2296 | 401.171 | 0.62% |
| 2026-04-02 | 17.400 | 17.600 | 0.270 | 1.56% | 17.330 | 17.850 | 2710 | 478.408 | 0.73% |
| 2026-04-01 | 17.190 | 17.330 | 0.320 | 1.88% | 17.190 | 17.580 | 2770 | 411.741 | 0.75% |
| 2026-03-31 | 17.130 | 17.010 | -0.060 | -0.35% | 17.000 | 17.530 | 4862 | 743.733 | 1.31% |
| 2026-03-30 | 17.430 | 17.070 | -0.360 | -2.07% | 16.950 | 17.570 | 3242 | 556.235 | 0.87% |
| 2026-03-27 | 17.200 | 17.430 | 0.070 | 0.40% | 17.120 | 17.560 | 2439 | 423.720 | 0.66% |
| 2026-03-26 | 17.500 | 17.360 | -0.170 | -0.97% | 17.290 | 17.970 | 4642 | 818.924 | 1.25% |
| 2026-03-25 | 17.670 | 17.530 | 0.050 | 0.29% | 17.380 | 17.790 | 2752 | 482.379 | 0.74% |
| 2026-03-24 | 17.050 | 17.480 | 0.530 | 3.13% | 17.020 | 17.500 | 4838 | 838.659 | 1.30% |
| 2026-03-23 | 17.800 | 16.950 | -0.970 | -5.41% | 16.000 | 17.980 | 4938 | 855.969 | 1.33% |
| 2026-03-20 | 17.910 | 17.920 | -0.010 | -0.06% | 17.640 | 18.340 | 2808 | 506.657 | 0.76% |
| 2026-03-19 | 18.330 | 17.930 | -0.570 | -3.08% | 17.600 | 18.450 | 6482 | 1158.360 | 1.74% |
| 2026-03-18 | 18.780 | 18.500 | -0.370 | -1.96% | 18.300 | 18.980 | 3839 | 712.632 | 1.03% |
| 2026-03-17 | 19.380 | 18.870 | -0.550 | -2.83% | 18.830 | 19.560 | 4225 | 807.186 | 1.14% |
| 2026-03-16 | 19.490 | 19.420 | -0.080 | -0.41% | 19.230 | 19.700 | 2217 | 431.477 | 0.60% |
| 2026-03-13 | 19.770 | 19.500 | -0.270 | -1.37% | 19.500 | 20.090 | 2840 | 561.573 | 0.76% |
| 2026-03-12 | 19.890 | 19.770 | -0.050 | -0.25% | 19.660 | 20.090 | 3301 | 656.658 | 0.89% |
| 2026-03-11 | 20.030 | 19.820 | -0.220 | -1.10% | 19.800 | 20.320 | 3637 | 728.934 | 0.98% |
| 2026-03-10 | 19.930 | 20.040 | 0.160 | 0.80% | 19.660 | 20.220 | 3501 | 699.233 | 0.94% |
| 2026-03-09 | 20.510 | 19.880 | -0.620 | -3.02% | 19.750 | 20.830 | 8950 | 1804.543 | 2.41% |
| 2026-03-06 | 20.220 | 20.500 | 0.300 | 1.49% | 20.140 | 20.580 | 2801 | 571.801 | 0.75% |
| 2026-03-05 | 20.340 | 20.200 | 0.080 | 0.40% | 20.080 | 20.400 | 4331 | 875.825 | 1.17% |
| 2026-03-04 | 20.230 | 20.120 | -0.360 | -1.76% | 19.900 | 20.720 | 3445 | 698.460 | 0.93% |
| 2026-03-03 | 20.380 | 20.480 | 0.270 | 1.34% | 20.180 | 21.100 | 8896 | 1842.372 | 2.39% |
| 2026-03-02 | 20.400 | 20.210 | -0.360 | -1.75% | 20.000 | 20.700 | 4517 | 914.398 | 1.22% |
| 2026-02-27 | 20.900 | 20.570 | -0.220 | -1.06% | 20.520 | 20.900 | 2492 | 514.503 | 0.67% |
| 2026-02-26 | 21.000 | 20.790 | -0.110 | -0.53% | 20.720 | 21.050 | 2892 | 601.403 | 0.78% |
| 2026-02-25 | 20.860 | 20.900 | 0.050 | 0.24% | 20.780 | 20.990 | 2073 | 433.287 | 0.56% |
| 2026-02-24 | 20.760 | 20.850 | 0.320 | 1.56% | 20.560 | 21.060 | 4625 | 963.980 | 1.24% |
| 2026-02-13 | 20.560 | 20.530 | -0.030 | -0.15% | 20.490 | 20.760 | 6403 | 1322.388 | 1.72% |
| 2026-02-12 | 20.750 | 20.560 | -0.090 | -0.44% | 20.460 | 20.840 | 1867 | 385.438 | 0.50% |
| 2026-02-11 | 20.550 | 20.650 | 0.070 | 0.34% | 20.400 | 20.770 | 1834 | 377.761 | 0.49% |
| 2026-02-10 | 21.080 | 20.580 | -0.480 | -2.28% | 20.520 | 21.160 | 3467 | 721.178 | 0.93% |
| 2026-02-09 | 20.920 | 21.060 | 0.200 | 0.96% | 20.920 | 21.240 | 2290 | 482.426 | 0.62% |
| 2026-02-06 | 20.780 | 20.860 | 0.060 | 0.29% | 20.710 | 21.330 | 4319 | 909.376 | 1.16% |
| 2026-02-05 | 20.990 | 20.800 | -0.210 | -1.00% | 20.700 | 21.050 | 2236 | 466.459 | 0.60% |
| 2026-02-04 | 21.060 | 21.010 | -0.030 | -0.14% | 20.820 | 21.310 | 3332 | 701.754 | 0.90% |
| 2026-02-03 | 20.800 | 21.040 | 0.370 | 1.79% | 20.510 | 21.130 | 4039 | 845.105 | 1.09% |
| 2026-02-02 | 21.190 | 20.670 | -0.590 | -2.78% | 20.640 | 21.670 | 5354 | 1121.411 | 1.44% |
| 2026-01-30 | 21.400 | 21.260 | -0.290 | -1.35% | 21.260 | 21.910 | 5480 | 1182.931 | 1.47% |
| 2026-01-29 | 21.690 | 21.550 | -0.180 | -0.83% | 21.420 | 22.070 | 7727 | 1680.408 | 2.11% |
| 2026-01-28 | 21.420 | 21.730 | 0.330 | 1.54% | 21.250 | 22.360 | 13491 | 2953.781 | 3.69% |
| 2026-01-27 | 21.580 | 21.400 | -0.160 | -0.74% | 20.810 | 21.590 | 2826 | 600.843 | 0.77% |
| 2026-01-26 | 21.670 | 21.560 | -0.150 | -0.69% | 21.360 | 21.900 | 4520 | 973.825 | 1.23% |
| 2026-01-23 | 21.610 | 21.710 | 0.160 | 0.74% | 21.580 | 21.890 | 5098 | 1108.731 | 1.39% |
| 2026-01-22 | 21.160 | 21.550 | 0.370 | 1.75% | 21.050 | 21.570 | 4918 | 1049.254 | 1.34% |
| 2026-01-21 | 21.150 | 21.180 | -0.010 | -0.05% | 21.090 | 21.420 | 3880 | 825.211 | 1.06% |
| 2026-01-20 | 21.170 | 21.190 | 0.190 | 0.90% | 20.840 | 21.190 | 4464 | 937.951 | 1.22% |
| 2026-01-19 | 21.100 | 21.000 | 0.000 | 0.00% | 20.770 | 21.100 | 3024 | 635.133 | 0.83% |
| 2026-01-16 | 21.080 | 21.000 | 0.030 | 0.14% | 20.820 | 21.130 | 4311 | 903.972 | 1.18% |
| 2026-01-15 | 21.260 | 20.970 | -0.290 | -1.36% | 20.820 | 21.560 | 5096 | 1076.614 | 1.39% |
| 2026-01-14 | 21.000 | 21.260 | 0.150 | 0.71% | 20.940 | 21.730 | 6973 | 1486.567 | 3.09% |
| 2026-01-13 | 21.660 | 21.110 | -0.230 | -1.08% | 21.050 | 21.860 | 9118 | 1959.434 | 4.04% |
| 2026-01-12 | 20.790 | 21.340 | 0.710 | 3.44% | 20.620 | 21.460 | 7775 | 1638.059 | 3.45% |
| 2026-01-09 | 20.480 | 20.630 | 0.150 | 0.73% | 20.310 | 20.840 | 5259 | 1082.057 | 2.33% |
| 2026-01-08 | 20.430 | 20.480 | 0.130 | 0.64% | 20.070 | 20.520 | 5120 | 1041.082 | 2.27% |
| 2026-01-07 | 20.640 | 20.350 | -0.140 | -0.68% | 20.240 | 20.670 | 4771 | 974.122 | 2.11% |
| 2026-01-06 | 20.110 | 20.490 | 0.560 | 2.81% | 20.060 | 20.630 | 6382 | 1303.390 | 2.83% |
| 2026-01-05 | 20.240 | 19.930 | -0.020 | -0.10% | 19.700 | 20.300 | 4294 | 862.570 | 1.90% |
| 2025-12-31 | 19.990 | 19.950 | 0.090 | 0.45% | 19.700 | 20.240 | 3584 | 715.430 | 1.59% |
| 2025-12-30 | 19.770 | 19.860 | 0.130 | 0.66% | 19.630 | 20.200 | 3066 | 613.136 | 1.36% |
| 2025-12-29 | 20.270 | 19.730 | -0.540 | -2.66% | 19.730 | 20.280 | 4655 | 927.930 | 2.06% |
| 2025-12-26 | 20.590 | 20.270 | -0.320 | -1.55% | 20.130 | 20.590 | 5709 | 1158.875 | 2.53% |
| 2025-12-25 | 20.380 | 20.590 | 0.260 | 1.28% | 20.320 | 20.930 | 3765 | 774.379 | 1.67% |
| 2025-12-24 | 20.460 | 20.330 | -0.130 | -0.64% | 20.130 | 20.640 | 4137 | 843.391 | 1.83% |
| 2025-12-23 | 20.980 | 20.460 | -0.510 | -2.43% | 20.400 | 21.210 | 4346 | 899.783 | 1.93% |
| 2025-12-22 | 20.780 | 20.970 | 0.100 | 0.48% | 20.620 | 21.160 | 4018 | 838.704 | 1.78% |
| 2025-12-19 | 20.460 | 20.870 | 0.410 | 2.00% | 20.460 | 21.020 | 5603 | 1168.411 | 2.48% |
| 2025-12-18 | 20.250 | 20.460 | -0.050 | -0.24% | 20.250 | 20.650 | 4335 | 887.209 | 1.92% |
| 2025-12-17 | 20.880 | 20.510 | 0.010 | 0.05% | 19.880 | 20.970 | 6654 | 1355.856 | 2.95% |
| 2025-12-16 | 20.360 | 20.500 | 0.280 | 1.38% | 20.140 | 20.850 | 5894 | 1212.911 | 2.61% |
| 2025-12-15 | 20.190 | 20.220 | 0.080 | 0.40% | 19.910 | 20.580 | 4766 | 968.775 | 2.11% |
| 2025-12-12 | 20.180 | 20.140 | 0.060 | 0.30% | 19.890 | 20.690 | 5606 | 1143.302 | 2.48% |
| 2025-12-11 | 19.500 | 20.080 | 0.550 | 2.82% | 19.160 | 20.760 | 8236 | 1652.189 | 3.65% |
| 2025-12-10 | 19.600 | 19.530 | -0.070 | -0.36% | 19.110 | 19.600 | 3515 | 677.601 | 1.56% |
920679(920679)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。
