| 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 | 17.480 | 17.480 | 0.040 | 0.23% | 17.340 | 17.530 | 3754 | 654.231 | 0.60% |
| 2026-04-10 | 17.480 | 17.440 | 0.180 | 1.04% | 17.330 | 17.730 | 4917 | 862.473 | 0.79% |
| 2026-04-09 | 17.680 | 17.260 | -0.600 | -3.36% | 17.230 | 17.710 | 7435 | 1295.383 | 1.19% |
| 2026-04-08 | 17.500 | 17.860 | 0.840 | 4.94% | 17.290 | 17.860 | 7397 | 1299.350 | 1.18% |
| 2026-04-07 | 17.170 | 17.020 | -0.080 | -0.47% | 16.900 | 17.310 | 5363 | 918.148 | 0.86% |
| 2026-04-03 | 18.150 | 17.100 | -0.810 | -4.52% | 17.100 | 18.150 | 11202 | 1958.638 | 1.79% |
| 2026-04-02 | 17.200 | 17.910 | 0.690 | 4.01% | 17.190 | 18.300 | 15572 | 2780.302 | 2.49% |
| 2026-04-01 | 17.180 | 17.220 | 0.380 | 2.26% | 17.060 | 17.360 | 5382 | 925.937 | 0.86% |
| 2026-03-31 | 16.930 | 16.840 | 0.060 | 0.36% | 16.610 | 17.140 | 4947 | 835.308 | 0.79% |
| 2026-03-30 | 17.150 | 16.780 | -0.410 | -2.39% | 16.610 | 17.150 | 6555 | 1100.908 | 1.05% |
| 2026-03-27 | 17.080 | 17.190 | -0.020 | -0.12% | 16.900 | 17.310 | 6912 | 1181.901 | 1.11% |
| 2026-03-26 | 17.610 | 17.210 | -0.380 | -2.16% | 17.180 | 17.810 | 5396 | 945.398 | 0.86% |
| 2026-03-25 | 17.280 | 17.590 | 0.310 | 1.79% | 17.280 | 17.720 | 5350 | 937.921 | 0.86% |
| 2026-03-24 | 17.070 | 17.280 | 0.400 | 2.37% | 17.050 | 17.540 | 6389 | 1101.518 | 1.02% |
| 2026-03-23 | 18.000 | 16.880 | -1.330 | -7.30% | 16.820 | 18.000 | 13798 | 2383.938 | 2.21% |
| 2026-03-20 | 18.580 | 18.210 | -0.310 | -1.67% | 18.090 | 18.660 | 7787 | 1431.027 | 1.25% |
| 2026-03-19 | 19.240 | 18.520 | -0.570 | -2.99% | 18.390 | 19.330 | 11760 | 2213.698 | 1.88% |
| 2026-03-18 | 19.560 | 19.090 | -0.340 | -1.75% | 18.950 | 19.560 | 11698 | 2231.895 | 1.87% |
| 2026-03-17 | 20.120 | 19.430 | -0.500 | -2.51% | 19.400 | 20.130 | 11396 | 2246.039 | 1.82% |
| 2026-03-16 | 19.980 | 19.930 | 0.090 | 0.45% | 19.810 | 20.290 | 8676 | 1736.755 | 1.39% |
| 2026-03-13 | 19.980 | 19.840 | 0.020 | 0.10% | 19.770 | 20.500 | 15251 | 3063.723 | 2.44% |
| 2026-03-12 | 19.990 | 19.820 | -0.130 | -0.65% | 19.660 | 20.100 | 12953 | 2571.960 | 2.07% |
| 2026-03-11 | 19.950 | 19.950 | -0.040 | -0.20% | 19.730 | 20.180 | 13841 | 2754.582 | 2.21% |
| 2026-03-10 | 19.660 | 19.990 | -0.190 | -0.94% | 19.390 | 19.990 | 23377 | 4614.379 | 3.74% |
| 2026-03-09 | 21.240 | 20.180 | 0.050 | 0.25% | 20.020 | 21.360 | 30812 | 6362.831 | 4.93% |
| 2026-03-06 | 20.500 | 20.130 | -0.870 | -4.14% | 20.030 | 20.630 | 32942 | 6685.900 | 5.27% |
| 2026-03-05 | 20.680 | 21.000 | 0.040 | 0.19% | 20.200 | 21.500 | 40069 | 8307.864 | 6.41% |
| 2026-03-04 | 23.000 | 20.960 | -3.110 | -12.92% | 20.150 | 23.000 | 61391 | 12959.432 | 9.82% |
| 2026-03-03 | 21.110 | 24.070 | 3.230 | 15.50% | 20.920 | 24.070 | 104696 | 23585.189 | 16.75% |
| 2026-03-02 | 20.500 | 20.840 | 0.830 | 4.15% | 20.290 | 21.000 | 33044 | 6853.382 | 5.29% |
| 2026-02-27 | 19.870 | 20.010 | 0.030 | 0.15% | 19.610 | 20.390 | 10750 | 2138.963 | 1.72% |
| 2026-02-26 | 20.190 | 19.980 | -0.210 | -1.04% | 19.880 | 20.190 | 5745 | 1147.382 | 0.92% |
| 2026-02-25 | 20.040 | 20.190 | 0.130 | 0.65% | 19.800 | 20.330 | 6950 | 1396.136 | 1.11% |
| 2026-02-24 | 19.660 | 20.060 | 0.570 | 2.92% | 19.650 | 20.180 | 10482 | 2091.862 | 1.68% |
| 2026-02-13 | 19.460 | 19.490 | 0.030 | 0.15% | 19.300 | 19.590 | 4386 | 854.662 | 0.70% |
| 2026-02-12 | 19.450 | 19.460 | 0.150 | 0.78% | 19.360 | 19.570 | 4773 | 928.783 | 0.76% |
| 2026-02-11 | 19.560 | 19.310 | -0.150 | -0.77% | 19.310 | 19.680 | 5239 | 1019.563 | 0.84% |
| 2026-02-10 | 19.690 | 19.460 | -0.240 | -1.22% | 19.430 | 19.750 | 4950 | 968.723 | 0.79% |
| 2026-02-09 | 19.740 | 19.700 | 0.020 | 0.10% | 19.580 | 19.820 | 6564 | 1292.212 | 1.05% |
| 2026-02-06 | 19.550 | 19.680 | 0.080 | 0.41% | 19.520 | 19.850 | 5819 | 1145.528 | 0.93% |
| 2026-02-05 | 19.780 | 19.600 | -0.350 | -1.75% | 19.550 | 19.920 | 5626 | 1107.981 | 0.90% |
| 2026-02-04 | 20.000 | 19.950 | 0.100 | 0.50% | 19.770 | 20.180 | 6480 | 1294.420 | 1.04% |
| 2026-02-03 | 19.650 | 19.850 | 0.360 | 1.85% | 19.500 | 19.890 | 8177 | 1609.666 | 1.31% |
| 2026-02-02 | 20.260 | 19.490 | -0.610 | -3.03% | 19.380 | 20.260 | 8757 | 1720.565 | 1.40% |
| 2026-01-30 | 20.460 | 20.100 | -0.570 | -2.76% | 20.040 | 20.570 | 12170 | 2464.392 | 1.95% |
| 2026-01-29 | 21.160 | 20.670 | -0.340 | -1.62% | 20.490 | 21.160 | 13966 | 2894.494 | 2.23% |
| 2026-01-28 | 20.950 | 21.010 | 0.210 | 1.01% | 20.720 | 21.330 | 12472 | 2628.640 | 2.00% |
| 2026-01-27 | 21.370 | 20.800 | -0.460 | -2.16% | 20.500 | 21.370 | 10890 | 2254.229 | 1.74% |
| 2026-01-26 | 21.480 | 21.260 | -0.250 | -1.16% | 21.070 | 21.580 | 9098 | 1935.598 | 1.46% |
| 2026-01-23 | 21.750 | 21.510 | -0.170 | -0.78% | 21.390 | 21.850 | 17706 | 3827.176 | 2.83% |
| 2026-01-22 | 21.050 | 21.680 | 0.830 | 3.98% | 20.930 | 21.840 | 18901 | 4063.170 | 3.02% |
| 2026-01-21 | 20.800 | 20.850 | -0.040 | -0.19% | 20.620 | 21.080 | 9483 | 1978.346 | 1.52% |
| 2026-01-20 | 21.420 | 20.890 | -0.360 | -1.69% | 20.580 | 21.440 | 13001 | 2717.084 | 2.08% |
| 2026-01-19 | 21.010 | 21.250 | 0.250 | 1.19% | 20.650 | 21.260 | 10314 | 2166.059 | 1.65% |
| 2026-01-16 | 21.590 | 21.000 | -0.640 | -2.96% | 20.940 | 21.610 | 21606 | 4574.833 | 3.46% |
| 2026-01-15 | 22.050 | 21.640 | -0.340 | -1.55% | 21.420 | 22.220 | 24619 | 5368.455 | 3.94% |
| 2026-01-14 | 21.100 | 21.980 | 0.630 | 2.95% | 21.080 | 22.200 | 35079 | 7631.273 | 5.61% |
| 2026-01-13 | 21.310 | 21.350 | 0.200 | 0.95% | 21.030 | 21.990 | 34288 | 7402.209 | 5.49% |
| 2026-01-12 | 20.310 | 21.150 | 0.800 | 3.93% | 20.250 | 21.240 | 24178 | 5003.338 | 3.87% |
| 2026-01-09 | 20.280 | 20.350 | 0.000 | 0.00% | 20.240 | 20.500 | 9803 | 1995.745 | 1.57% |
| 2026-01-08 | 20.770 | 20.350 | -0.210 | -1.02% | 20.280 | 20.770 | 14000 | 2858.302 | 2.24% |
| 2026-01-07 | 20.000 | 20.560 | 0.580 | 2.90% | 19.910 | 20.590 | 24313 | 4940.875 | 3.89% |
| 2026-01-06 | 19.880 | 19.980 | 0.190 | 0.96% | 19.770 | 20.130 | 12561 | 2501.860 | 2.01% |
| 2026-01-05 | 19.680 | 19.790 | 0.240 | 1.23% | 19.560 | 19.850 | 9337 | 1843.938 | 1.49% |
| 2025-12-31 | 19.580 | 19.550 | 0.070 | 0.36% | 19.380 | 19.620 | 4400 | 858.930 | 0.70% |
| 2025-12-30 | 19.500 | 19.480 | 0.090 | 0.46% | 19.180 | 19.560 | 5544 | 1076.838 | 0.89% |
| 2025-12-29 | 19.860 | 19.390 | -0.300 | -1.52% | 19.390 | 19.860 | 6783 | 1321.755 | 1.09% |
| 2025-12-26 | 19.730 | 19.690 | -0.050 | -0.25% | 19.550 | 19.860 | 7034 | 1383.394 | 1.13% |
| 2025-12-25 | 19.890 | 19.740 | 0.020 | 0.10% | 19.630 | 19.890 | 7357 | 1450.545 | 1.18% |
| 2025-12-24 | 19.700 | 19.720 | 0.020 | 0.10% | 19.580 | 19.850 | 4874 | 960.701 | 0.78% |
| 2025-12-23 | 20.080 | 19.700 | -0.390 | -1.94% | 19.660 | 20.150 | 10509 | 2078.738 | 1.68% |
| 2025-12-22 | 19.990 | 20.090 | 0.160 | 0.80% | 19.800 | 20.250 | 8437 | 1691.366 | 1.35% |
| 2025-12-19 | 19.820 | 19.930 | 0.200 | 1.01% | 19.670 | 20.060 | 9775 | 1944.130 | 1.56% |
| 2025-12-18 | 19.910 | 19.730 | -0.330 | -1.65% | 19.650 | 20.190 | 10800 | 2150.397 | 1.73% |
| 2025-12-17 | 20.020 | 20.060 | 0.100 | 0.50% | 19.800 | 20.230 | 10163 | 2029.781 | 1.63% |
| 2025-12-16 | 20.300 | 19.960 | -0.160 | -0.80% | 19.660 | 20.410 | 13046 | 2606.297 | 2.09% |
| 2025-12-15 | 19.520 | 20.120 | 0.430 | 2.18% | 19.450 | 20.460 | 18556 | 3718.578 | 2.97% |
| 2025-12-12 | 19.520 | 19.690 | 0.160 | 0.82% | 19.210 | 19.990 | 15923 | 3144.134 | 2.55% |
| 2025-12-11 | 19.030 | 19.530 | 0.550 | 2.90% | 18.850 | 20.120 | 18408 | 3603.379 | 2.95% |
| 2025-12-10 | 18.910 | 18.980 | 0.070 | 0.37% | 18.660 | 18.990 | 5712 | 1074.062 | 0.91% |
920694(920694)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。
