| 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 | 27.760 | 27.510 | 0.000 | 0.00% | 27.260 | 27.760 | 4672 | 1282.574 | 1.23% |
| 2026-04-13 | 27.430 | 27.510 | -0.110 | -0.40% | 27.320 | 27.920 | 4753 | 1309.956 | 1.25% |
| 2026-04-10 | 27.250 | 27.620 | 0.460 | 1.69% | 27.250 | 28.090 | 8288 | 2301.987 | 2.19% |
| 2026-04-09 | 27.750 | 27.160 | -0.920 | -3.28% | 27.100 | 27.870 | 7699 | 2111.391 | 2.03% |
| 2026-04-08 | 27.410 | 28.080 | 1.490 | 5.60% | 27.030 | 28.120 | 11568 | 3215.644 | 3.05% |
| 2026-04-07 | 27.000 | 26.590 | -0.410 | -1.52% | 26.520 | 27.390 | 6165 | 1658.801 | 1.63% |
| 2026-04-03 | 28.200 | 27.000 | -1.220 | -4.32% | 26.980 | 28.390 | 9195 | 2522.577 | 2.42% |
| 2026-04-02 | 28.950 | 28.220 | -0.860 | -2.96% | 28.050 | 29.490 | 13292 | 3808.934 | 3.50% |
| 2026-04-01 | 29.210 | 29.080 | 0.200 | 0.69% | 28.770 | 29.570 | 9104 | 2648.502 | 2.40% |
| 2026-03-31 | 28.590 | 28.880 | 0.430 | 1.51% | 28.470 | 29.900 | 12730 | 3725.880 | 3.36% |
| 2026-03-30 | 28.370 | 28.450 | -0.210 | -0.73% | 28.000 | 28.690 | 7116 | 2016.074 | 1.88% |
| 2026-03-27 | 28.070 | 28.660 | -0.110 | -0.38% | 28.000 | 28.930 | 5620 | 1607.338 | 1.48% |
| 2026-03-26 | 29.700 | 28.770 | -0.930 | -3.13% | 28.550 | 29.820 | 11672 | 3396.204 | 3.08% |
| 2026-03-25 | 29.800 | 29.700 | 0.200 | 0.68% | 29.450 | 30.100 | 13052 | 3884.249 | 3.44% |
| 2026-03-24 | 29.260 | 29.500 | 0.530 | 1.83% | 28.690 | 29.580 | 13192 | 3842.705 | 3.48% |
| 2026-03-23 | 30.410 | 28.970 | -2.070 | -6.67% | 28.650 | 30.810 | 18875 | 5563.351 | 4.98% |
| 2026-03-20 | 32.080 | 31.040 | -0.960 | -3.00% | 30.860 | 32.390 | 22144 | 6968.599 | 5.84% |
| 2026-03-19 | 33.530 | 32.000 | -2.060 | -6.05% | 31.870 | 33.530 | 27826 | 9100.401 | 7.34% |
| 2026-03-18 | 35.150 | 34.060 | -2.060 | -5.70% | 33.320 | 35.470 | 42189 | 14356.103 | 11.12% |
| 2026-03-17 | 35.000 | 36.120 | 0.870 | 2.47% | 34.380 | 37.470 | 56592 | 20251.979 | 14.92% |
| 2026-03-16 | 35.430 | 35.250 | 2.130 | 6.43% | 35.000 | 39.500 | 66563 | 24573.717 | 17.55% |
| 2026-03-13 | 33.750 | 33.120 | -1.230 | -3.58% | 32.930 | 34.210 | 23348 | 7850.997 | 6.16% |
| 2026-03-12 | 33.000 | 34.350 | 1.060 | 3.18% | 32.000 | 36.000 | 33435 | 11321.255 | 8.81% |
| 2026-03-11 | 33.000 | 33.290 | 0.190 | 0.57% | 32.500 | 33.410 | 11188 | 3689.655 | 2.95% |
| 2026-03-10 | 34.500 | 33.100 | -0.950 | -2.79% | 33.000 | 34.550 | 20272 | 6792.822 | 5.34% |
| 2026-03-09 | 33.480 | 34.050 | -0.590 | -1.70% | 32.810 | 34.490 | 23287 | 7831.019 | 6.14% |
| 2026-03-06 | 32.000 | 34.640 | 2.350 | 7.28% | 31.370 | 34.990 | 32411 | 10914.577 | 8.54% |
| 2026-03-05 | 32.930 | 32.290 | -0.040 | -0.12% | 31.860 | 33.060 | 12750 | 4143.941 | 3.36% |
| 2026-03-04 | 32.000 | 32.330 | 0.430 | 1.35% | 31.850 | 32.840 | 11298 | 3647.498 | 2.98% |
| 2026-03-03 | 33.800 | 31.900 | -1.910 | -5.65% | 31.900 | 34.180 | 21569 | 7085.026 | 5.69% |
| 2026-03-02 | 34.410 | 33.810 | -1.410 | -4.00% | 33.800 | 35.740 | 23363 | 8053.442 | 6.16% |
| 2026-02-27 | 35.000 | 35.220 | -0.580 | -1.62% | 34.700 | 37.500 | 34161 | 12191.612 | 9.01% |
| 2026-02-26 | 33.740 | 35.800 | 2.610 | 7.86% | 33.100 | 36.360 | 46164 | 16029.980 | 12.17% |
| 2026-02-25 | 33.300 | 33.190 | 0.920 | 2.85% | 33.000 | 34.660 | 29163 | 9880.644 | 7.69% |
| 2026-02-24 | 32.000 | 32.270 | 0.480 | 1.51% | 31.810 | 33.600 | 18620 | 6110.386 | 4.91% |
| 2026-02-13 | 32.210 | 31.790 | -1.030 | -3.14% | 31.790 | 32.800 | 20196 | 6513.943 | 5.32% |
| 2026-02-12 | 31.280 | 32.820 | 1.870 | 6.04% | 30.970 | 33.750 | 32030 | 10410.972 | 8.44% |
| 2026-02-11 | 30.760 | 30.950 | 0.180 | 0.58% | 30.520 | 31.260 | 7803 | 2413.927 | 2.06% |
| 2026-02-10 | 30.960 | 30.770 | -0.010 | -0.03% | 30.280 | 31.080 | 4831 | 1487.974 | 1.27% |
| 2026-02-09 | 30.660 | 30.780 | 0.370 | 1.22% | 30.470 | 30.930 | 4987 | 1534.849 | 1.31% |
| 2026-02-06 | 30.730 | 30.410 | 0.130 | 0.43% | 30.280 | 30.970 | 6089 | 1861.951 | 1.61% |
| 2026-02-05 | 31.000 | 30.280 | -0.790 | -2.54% | 30.150 | 31.340 | 12297 | 3766.457 | 3.24% |
| 2026-02-04 | 31.150 | 31.070 | -0.030 | -0.10% | 30.810 | 31.700 | 8515 | 2660.435 | 2.24% |
| 2026-02-03 | 31.000 | 31.100 | 0.400 | 1.30% | 30.650 | 31.300 | 5884 | 1823.855 | 1.55% |
| 2026-02-02 | 30.800 | 30.700 | -0.390 | -1.25% | 30.560 | 31.330 | 6532 | 2016.232 | 1.72% |
| 2026-01-30 | 32.020 | 31.090 | -0.810 | -2.54% | 30.800 | 32.020 | 10089 | 3158.867 | 2.66% |
| 2026-01-29 | 31.780 | 31.900 | 0.050 | 0.16% | 31.310 | 32.160 | 8797 | 2793.862 | 2.32% |
| 2026-01-28 | 32.290 | 31.850 | -0.250 | -0.78% | 31.800 | 32.290 | 7984 | 2547.546 | 2.10% |
| 2026-01-27 | 32.630 | 32.100 | -0.460 | -1.41% | 31.790 | 32.640 | 9379 | 3009.613 | 2.47% |
| 2026-01-26 | 33.330 | 32.560 | -0.750 | -2.25% | 32.420 | 33.800 | 12042 | 3975.177 | 3.17% |
| 2026-01-23 | 32.830 | 33.310 | 0.490 | 1.49% | 32.520 | 33.460 | 14245 | 4722.291 | 3.76% |
| 2026-01-22 | 32.200 | 32.820 | 0.640 | 1.99% | 32.200 | 33.000 | 11900 | 3890.738 | 3.14% |
| 2026-01-21 | 32.080 | 32.180 | -0.090 | -0.28% | 31.960 | 32.800 | 7405 | 2394.199 | 1.95% |
| 2026-01-20 | 33.090 | 32.270 | -1.010 | -3.03% | 32.000 | 33.200 | 11758 | 3832.637 | 3.10% |
| 2026-01-19 | 33.050 | 33.280 | 0.430 | 1.31% | 32.500 | 33.800 | 13256 | 4399.798 | 3.49% |
| 2026-01-16 | 33.220 | 32.850 | -0.210 | -0.64% | 32.730 | 33.380 | 7922 | 2610.716 | 2.09% |
| 2026-01-15 | 33.510 | 33.060 | -0.540 | -1.61% | 32.860 | 33.770 | 10995 | 3652.108 | 2.90% |
| 2026-01-14 | 33.200 | 33.600 | 0.370 | 1.11% | 32.830 | 33.980 | 22040 | 7373.975 | 5.81% |
| 2026-01-13 | 34.320 | 33.230 | -1.070 | -3.12% | 32.750 | 34.620 | 20802 | 7005.860 | 5.48% |
| 2026-01-12 | 32.590 | 34.300 | 1.660 | 5.09% | 32.590 | 34.700 | 31734 | 10680.590 | 8.37% |
| 2026-01-09 | 33.460 | 32.640 | -0.240 | -0.73% | 32.500 | 33.460 | 22232 | 7310.357 | 5.86% |
| 2026-01-08 | 31.800 | 32.880 | 1.120 | 3.53% | 31.630 | 33.400 | 33043 | 10847.443 | 8.71% |
| 2026-01-07 | 32.260 | 31.760 | -0.090 | -0.28% | 31.600 | 32.360 | 12524 | 4000.887 | 3.30% |
| 2026-01-06 | 31.260 | 31.850 | 0.750 | 2.41% | 31.050 | 31.950 | 15900 | 5012.671 | 4.19% |
| 2026-01-05 | 31.430 | 31.100 | 0.340 | 1.11% | 30.860 | 31.430 | 8503 | 2639.681 | 2.24% |
| 2025-12-31 | 30.900 | 30.760 | -0.140 | -0.45% | 30.620 | 30.950 | 6228 | 1914.761 | 1.64% |
| 2025-12-30 | 31.160 | 30.900 | -0.170 | -0.55% | 30.720 | 31.300 | 7606 | 2354.748 | 2.01% |
| 2025-12-29 | 31.520 | 31.070 | -0.440 | -1.40% | 30.870 | 31.880 | 10830 | 3373.972 | 2.86% |
| 2025-12-26 | 32.050 | 31.510 | -0.390 | -1.22% | 31.380 | 32.090 | 10565 | 3342.771 | 2.79% |
| 2025-12-25 | 31.440 | 31.900 | 0.230 | 0.73% | 31.440 | 32.240 | 10905 | 3479.305 | 2.87% |
| 2025-12-24 | 31.990 | 31.670 | -0.430 | -1.34% | 31.400 | 32.100 | 13905 | 4417.434 | 3.67% |
| 2025-12-23 | 33.010 | 32.100 | -0.850 | -2.58% | 31.700 | 33.010 | 15188 | 4894.876 | 4.00% |
| 2025-12-22 | 32.620 | 32.950 | 0.020 | 0.06% | 32.450 | 33.500 | 18376 | 6008.231 | 4.84% |
| 2025-12-19 | 31.870 | 32.930 | 1.370 | 4.34% | 31.870 | 33.940 | 32099 | 10647.975 | 8.46% |
| 2025-12-18 | 31.950 | 31.560 | -0.720 | -2.23% | 31.460 | 32.300 | 14200 | 4522.974 | 3.74% |
| 2025-12-17 | 32.920 | 32.280 | -0.540 | -1.65% | 31.500 | 32.970 | 19888 | 6379.926 | 5.24% |
| 2025-12-16 | 32.900 | 32.820 | -0.180 | -0.55% | 32.030 | 33.390 | 24485 | 7993.868 | 6.46% |
| 2025-12-15 | 34.330 | 33.000 | -1.620 | -4.68% | 32.710 | 34.330 | 40901 | 13589.805 | 10.78% |
| 2025-12-12 | 31.650 | 34.620 | 2.990 | 9.45% | 31.310 | 36.000 | 63303 | 21476.232 | 16.69% |
| 2025-12-11 | 30.980 | 31.630 | 1.220 | 4.01% | 30.430 | 32.980 | 29704 | 9461.214 | 7.83% |
920689(920689)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。
