| 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 | 26.700 | 26.130 | -0.680 | -2.54% | 25.900 | 26.700 | 10048 | 2629.599 | 2.74% |
| 2026-04-10 | 26.850 | 26.810 | -0.350 | -1.29% | 26.560 | 27.250 | 13183 | 3544.852 | 3.60% |
| 2026-04-09 | 27.370 | 27.160 | -0.500 | -1.81% | 26.970 | 27.790 | 6722 | 1833.411 | 1.84% |
| 2026-04-08 | 26.900 | 27.660 | 1.360 | 5.17% | 26.600 | 27.660 | 9141 | 2494.274 | 2.50% |
| 2026-04-07 | 26.900 | 26.300 | -0.100 | -0.38% | 26.160 | 26.900 | 4366 | 1156.417 | 1.19% |
| 2026-04-03 | 26.840 | 26.400 | -0.620 | -2.29% | 26.300 | 27.410 | 6439 | 1727.384 | 1.76% |
| 2026-04-02 | 27.000 | 27.020 | 0.020 | 0.07% | 26.620 | 27.790 | 9916 | 2700.024 | 2.71% |
| 2026-04-01 | 27.000 | 27.000 | 0.400 | 1.50% | 26.600 | 27.250 | 5318 | 1432.995 | 1.45% |
| 2026-03-31 | 26.990 | 26.600 | -0.040 | -0.15% | 26.290 | 27.200 | 6167 | 1650.059 | 1.68% |
| 2026-03-30 | 26.500 | 26.640 | -0.240 | -0.89% | 26.040 | 26.730 | 5013 | 1320.111 | 1.37% |
| 2026-03-27 | 26.080 | 26.880 | 0.320 | 1.20% | 26.080 | 26.960 | 5873 | 1567.100 | 1.60% |
| 2026-03-26 | 27.600 | 26.560 | -0.560 | -2.06% | 26.350 | 27.600 | 7008 | 1886.762 | 1.91% |
| 2026-03-25 | 26.980 | 27.120 | 0.400 | 1.50% | 26.680 | 27.350 | 7112 | 1920.476 | 1.94% |
| 2026-03-24 | 26.560 | 26.720 | 0.600 | 2.30% | 26.000 | 26.830 | 6646 | 1759.698 | 1.82% |
| 2026-03-23 | 27.390 | 26.120 | -1.600 | -5.77% | 26.000 | 27.460 | 9148 | 2444.488 | 2.50% |
| 2026-03-20 | 28.080 | 27.720 | -0.360 | -1.28% | 27.400 | 28.730 | 7710 | 2178.164 | 2.11% |
| 2026-03-19 | 29.960 | 28.080 | -1.160 | -3.97% | 28.050 | 29.960 | 9028 | 2578.738 | 2.47% |
| 2026-03-18 | 29.000 | 29.240 | 0.380 | 1.32% | 28.860 | 29.460 | 8363 | 2443.834 | 2.28% |
| 2026-03-17 | 29.470 | 28.860 | -0.580 | -1.97% | 28.690 | 29.800 | 9828 | 2875.045 | 2.68% |
| 2026-03-16 | 29.960 | 29.440 | -0.260 | -0.88% | 28.520 | 29.960 | 13554 | 3938.932 | 3.70% |
| 2026-03-13 | 31.310 | 29.700 | -1.680 | -5.35% | 29.400 | 31.800 | 19830 | 5997.337 | 5.42% |
| 2026-03-12 | 32.150 | 31.380 | -0.750 | -2.33% | 31.000 | 32.380 | 11352 | 3557.534 | 3.10% |
| 2026-03-11 | 32.450 | 32.130 | -0.370 | -1.14% | 31.870 | 32.820 | 9735 | 3148.021 | 2.66% |
| 2026-03-10 | 32.130 | 32.500 | 0.600 | 1.88% | 32.130 | 32.720 | 8043 | 2603.365 | 2.20% |
| 2026-03-09 | 32.920 | 31.900 | -1.650 | -4.92% | 31.060 | 32.920 | 15835 | 5029.912 | 4.33% |
| 2026-03-06 | 34.170 | 33.550 | -0.550 | -1.61% | 33.230 | 34.190 | 12816 | 4321.527 | 3.50% |
| 2026-03-05 | 33.890 | 34.100 | 0.510 | 1.52% | 33.890 | 34.430 | 4837 | 1649.808 | 1.32% |
| 2026-03-04 | 33.430 | 33.590 | 0.140 | 0.42% | 33.300 | 34.360 | 6463 | 2183.523 | 1.77% |
| 2026-03-03 | 35.160 | 33.450 | -1.650 | -4.70% | 33.450 | 35.700 | 7329 | 2522.738 | 2.00% |
| 2026-03-02 | 36.090 | 35.100 | -1.450 | -3.97% | 34.600 | 36.090 | 8451 | 2962.313 | 2.31% |
| 2026-02-27 | 36.900 | 36.550 | -0.420 | -1.14% | 36.350 | 36.950 | 7379 | 2700.270 | 2.02% |
| 2026-02-26 | 37.300 | 36.970 | -0.330 | -0.88% | 36.820 | 37.490 | 5141 | 1907.593 | 1.40% |
| 2026-02-25 | 37.110 | 37.300 | 0.320 | 0.87% | 36.800 | 37.690 | 4927 | 1832.513 | 1.35% |
| 2026-02-24 | 38.110 | 36.980 | -0.550 | -1.47% | 36.740 | 38.110 | 8064 | 2985.946 | 2.20% |
| 2026-02-13 | 37.710 | 37.530 | -0.400 | -1.05% | 37.390 | 38.100 | 4105 | 1548.673 | 1.12% |
| 2026-02-12 | 37.660 | 37.930 | 0.380 | 1.01% | 37.310 | 38.380 | 6404 | 2430.759 | 1.75% |
| 2026-02-11 | 37.570 | 37.550 | 0.100 | 0.27% | 37.310 | 37.980 | 4294 | 1614.714 | 1.17% |
| 2026-02-10 | 38.230 | 37.450 | -0.450 | -1.19% | 37.230 | 38.230 | 5421 | 2033.296 | 1.48% |
| 2026-02-09 | 38.020 | 37.900 | 0.300 | 0.80% | 37.670 | 38.380 | 4766 | 1813.074 | 1.30% |
| 2026-02-06 | 37.250 | 37.600 | 0.350 | 0.94% | 37.030 | 37.840 | 5270 | 1980.874 | 1.44% |
| 2026-02-05 | 38.090 | 37.250 | -0.860 | -2.26% | 37.000 | 38.300 | 6536 | 2457.507 | 1.79% |
| 2026-02-04 | 38.330 | 38.110 | -0.220 | -0.57% | 37.880 | 38.550 | 6761 | 2580.626 | 1.85% |
| 2026-02-03 | 38.190 | 38.330 | 0.650 | 1.73% | 37.600 | 38.330 | 7156 | 2720.629 | 1.95% |
| 2026-02-02 | 38.000 | 37.680 | -0.620 | -1.62% | 37.410 | 38.510 | 5978 | 2266.629 | 1.63% |
| 2026-01-30 | 38.590 | 38.300 | -0.110 | -0.29% | 38.000 | 38.800 | 9414 | 3614.534 | 2.57% |
| 2026-01-29 | 41.250 | 38.410 | -3.300 | -7.91% | 38.320 | 41.250 | 23401 | 9189.495 | 6.39% |
| 2026-01-28 | 42.280 | 41.710 | -0.600 | -1.42% | 41.500 | 42.590 | 8614 | 3605.895 | 2.35% |
| 2026-01-27 | 42.490 | 42.310 | -0.370 | -0.87% | 41.110 | 42.540 | 9156 | 3828.844 | 2.50% |
| 2026-01-26 | 43.120 | 42.680 | -0.440 | -1.02% | 42.080 | 43.540 | 14212 | 6007.292 | 3.88% |
| 2026-01-23 | 42.670 | 43.120 | 0.320 | 0.75% | 42.390 | 43.440 | 14013 | 6022.057 | 3.83% |
| 2026-01-22 | 42.200 | 42.800 | 0.930 | 2.22% | 42.030 | 42.980 | 11527 | 4904.011 | 3.15% |
| 2026-01-21 | 41.620 | 41.870 | 0.150 | 0.36% | 41.620 | 42.340 | 8753 | 3675.112 | 2.39% |
| 2026-01-20 | 42.800 | 41.720 | -0.960 | -2.25% | 41.520 | 42.980 | 10872 | 4562.102 | 2.97% |
| 2026-01-19 | 43.890 | 42.680 | -1.230 | -2.80% | 42.270 | 43.890 | 18857 | 8066.928 | 5.15% |
| 2026-01-16 | 42.820 | 43.910 | 1.860 | 4.42% | 42.050 | 44.960 | 26897 | 11733.331 | 7.35% |
| 2026-01-15 | 42.760 | 42.050 | -1.000 | -2.32% | 41.810 | 42.980 | 11418 | 4820.796 | 3.12% |
| 2026-01-14 | 41.500 | 43.050 | 1.200 | 2.87% | 41.500 | 43.270 | 21249 | 9044.681 | 5.80% |
| 2026-01-13 | 43.580 | 41.850 | -1.730 | -3.97% | 41.600 | 43.780 | 18195 | 7761.831 | 4.97% |
| 2026-01-12 | 41.900 | 43.580 | 1.620 | 3.86% | 41.740 | 43.800 | 23693 | 10149.460 | 6.47% |
| 2026-01-09 | 42.440 | 41.960 | -0.230 | -0.55% | 41.570 | 43.000 | 16049 | 6779.145 | 4.38% |
| 2026-01-08 | 41.140 | 42.190 | 0.690 | 1.66% | 40.700 | 43.500 | 22818 | 9571.550 | 6.23% |
| 2026-01-07 | 40.990 | 41.500 | 0.540 | 1.32% | 40.660 | 42.880 | 21786 | 9132.521 | 5.95% |
| 2026-01-06 | 40.220 | 40.960 | 0.970 | 2.43% | 40.220 | 40.970 | 13918 | 5668.042 | 3.80% |
| 2026-01-05 | 39.800 | 39.990 | 0.660 | 1.68% | 39.280 | 40.080 | 8086 | 3215.503 | 2.21% |
| 2025-12-31 | 39.640 | 39.330 | -0.330 | -0.83% | 39.010 | 39.990 | 7802 | 3069.156 | 2.13% |
| 2025-12-30 | 39.390 | 39.660 | 0.300 | 0.76% | 39.260 | 40.100 | 8285 | 3286.694 | 2.26% |
| 2025-12-29 | 40.150 | 39.360 | -0.890 | -2.21% | 39.330 | 40.660 | 8190 | 3255.670 | 2.24% |
| 2025-12-26 | 40.980 | 40.250 | -0.870 | -2.12% | 40.030 | 41.280 | 14217 | 5770.681 | 3.88% |
| 2025-12-25 | 40.030 | 41.120 | 0.740 | 1.83% | 40.030 | 41.900 | 17062 | 6987.755 | 4.66% |
| 2025-12-24 | 40.000 | 40.380 | -0.520 | -1.27% | 39.990 | 41.480 | 16532 | 6698.249 | 4.52% |
| 2025-12-23 | 39.760 | 40.900 | 1.320 | 3.34% | 39.110 | 42.800 | 27230 | 11241.103 | 7.44% |
| 2025-12-22 | 39.480 | 39.580 | 0.100 | 0.25% | 39.130 | 39.750 | 8125 | 3210.352 | 2.22% |
| 2025-12-19 | 39.350 | 39.480 | 0.130 | 0.33% | 39.100 | 39.890 | 11129 | 4396.134 | 3.04% |
| 2025-12-18 | 40.970 | 39.350 | -0.660 | -1.65% | 39.250 | 41.410 | 16895 | 6775.463 | 4.61% |
| 2025-12-17 | 40.780 | 40.010 | -0.890 | -2.18% | 39.010 | 41.520 | 15412 | 6139.937 | 4.21% |
| 2025-12-16 | 38.810 | 40.900 | 2.110 | 5.44% | 38.410 | 41.400 | 23431 | 9441.995 | 6.40% |
| 2025-12-15 | 39.000 | 38.790 | -0.560 | -1.42% | 38.550 | 39.830 | 11378 | 4457.138 | 3.11% |
| 2025-12-12 | 38.600 | 39.350 | 0.350 | 0.90% | 38.020 | 40.090 | 15953 | 6275.381 | 4.36% |
| 2025-12-11 | 37.700 | 39.000 | 1.620 | 4.33% | 36.800 | 40.540 | 18484 | 7187.691 | 5.05% |
| 2025-12-10 | 37.730 | 37.380 | -0.120 | -0.32% | 36.900 | 37.960 | 5569 | 2070.888 | 1.52% |
920693(920693)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。
