| 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 | 15.550 | 15.430 | -0.120 | -0.77% | 15.260 | 15.550 | 4934 | 758.486 | 0.49% |
| 2026-04-10 | 15.280 | 15.550 | 0.270 | 1.77% | 15.280 | 15.700 | 6670 | 1038.652 | 0.67% |
| 2026-04-09 | 15.480 | 15.280 | -0.400 | -2.55% | 15.240 | 15.720 | 7496 | 1157.063 | 0.75% |
| 2026-04-08 | 15.350 | 15.680 | 0.600 | 3.98% | 15.300 | 15.780 | 8354 | 1302.518 | 0.83% |
| 2026-04-07 | 14.930 | 15.080 | 0.080 | 0.53% | 14.910 | 15.210 | 3886 | 585.832 | 0.39% |
| 2026-04-03 | 15.380 | 15.000 | -0.160 | -1.06% | 14.870 | 15.470 | 6034 | 910.701 | 0.60% |
| 2026-04-02 | 15.280 | 15.160 | -0.170 | -1.11% | 15.090 | 15.750 | 7511 | 1157.677 | 0.75% |
| 2026-04-01 | 15.260 | 15.330 | 0.290 | 1.93% | 15.080 | 15.450 | 6139 | 937.930 | 0.61% |
| 2026-03-31 | 15.000 | 15.040 | 0.020 | 0.13% | 15.000 | 15.360 | 4499 | 682.128 | 0.45% |
| 2026-03-30 | 15.310 | 15.020 | -0.520 | -3.35% | 14.980 | 15.400 | 9163 | 1383.139 | 0.91% |
| 2026-03-27 | 15.450 | 15.540 | 0.090 | 0.58% | 15.060 | 15.610 | 6404 | 987.904 | 0.64% |
| 2026-03-26 | 15.420 | 15.450 | 0.070 | 0.46% | 15.360 | 16.270 | 14020 | 2215.020 | 1.40% |
| 2026-03-25 | 15.180 | 15.380 | 0.210 | 1.38% | 15.040 | 15.570 | 7718 | 1188.264 | 0.77% |
| 2026-03-24 | 15.020 | 15.170 | 0.380 | 2.57% | 14.790 | 15.270 | 7189 | 1081.465 | 0.72% |
| 2026-03-23 | 15.850 | 14.790 | -1.120 | -7.04% | 14.510 | 15.850 | 12773 | 1935.877 | 1.27% |
| 2026-03-20 | 15.940 | 15.910 | -0.030 | -0.19% | 15.910 | 16.480 | 9216 | 1496.188 | 0.92% |
| 2026-03-19 | 16.600 | 15.940 | -0.840 | -5.01% | 15.880 | 16.610 | 10907 | 1762.904 | 1.09% |
| 2026-03-18 | 16.700 | 16.780 | 0.070 | 0.42% | 16.530 | 16.920 | 5367 | 897.999 | 0.54% |
| 2026-03-17 | 17.230 | 16.710 | -0.350 | -2.05% | 16.660 | 17.230 | 6762 | 1141.081 | 0.67% |
| 2026-03-16 | 17.160 | 17.060 | -0.030 | -0.18% | 16.930 | 17.250 | 4148 | 707.271 | 0.41% |
| 2026-03-13 | 17.290 | 17.090 | -0.170 | -0.98% | 17.030 | 17.400 | 6479 | 1115.922 | 0.65% |
| 2026-03-12 | 17.580 | 17.260 | -0.190 | -1.09% | 17.180 | 17.580 | 5245 | 908.030 | 0.52% |
| 2026-03-11 | 17.590 | 17.450 | -0.070 | -0.40% | 17.450 | 17.750 | 6650 | 1169.851 | 0.66% |
| 2026-03-10 | 17.430 | 17.520 | 0.260 | 1.51% | 17.300 | 17.610 | 7311 | 1279.075 | 0.73% |
| 2026-03-09 | 17.460 | 17.260 | -0.400 | -2.27% | 16.970 | 17.530 | 9200 | 1581.282 | 0.92% |
| 2026-03-06 | 17.610 | 17.660 | -0.130 | -0.73% | 17.540 | 17.910 | 9039 | 1599.927 | 0.90% |
| 2026-03-05 | 17.330 | 17.790 | 0.510 | 2.95% | 17.330 | 17.880 | 12515 | 2220.437 | 1.25% |
| 2026-03-04 | 17.400 | 17.280 | 0.020 | 0.12% | 17.140 | 17.480 | 6369 | 1101.685 | 0.64% |
| 2026-03-03 | 17.380 | 17.260 | -0.140 | -0.80% | 17.260 | 17.720 | 9240 | 1611.950 | 0.92% |
| 2026-03-02 | 17.580 | 17.400 | -0.580 | -3.23% | 17.200 | 17.960 | 13975 | 2438.844 | 1.39% |
| 2026-02-27 | 18.170 | 17.980 | -0.270 | -1.48% | 17.920 | 18.270 | 11279 | 2027.766 | 1.13% |
| 2026-02-26 | 18.250 | 18.250 | 0.110 | 0.61% | 18.050 | 18.320 | 9586 | 1745.371 | 0.96% |
| 2026-02-25 | 18.140 | 18.140 | 0.000 | 0.00% | 18.070 | 18.250 | 7605 | 1380.550 | 0.76% |
| 2026-02-24 | 18.500 | 18.140 | 0.190 | 1.06% | 17.990 | 18.500 | 8996 | 1638.405 | 0.90% |
| 2026-02-13 | 18.000 | 17.950 | -0.040 | -0.22% | 17.920 | 18.200 | 6714 | 1211.030 | 0.67% |
| 2026-02-12 | 18.010 | 17.990 | -0.020 | -0.11% | 17.950 | 18.160 | 6848 | 1235.994 | 0.68% |
| 2026-02-11 | 18.160 | 18.010 | -0.050 | -0.28% | 17.970 | 18.200 | 5104 | 922.041 | 0.51% |
| 2026-02-10 | 18.190 | 18.060 | -0.090 | -0.50% | 18.010 | 18.250 | 4887 | 886.044 | 0.49% |
| 2026-02-09 | 18.250 | 18.150 | 0.200 | 1.11% | 17.960 | 18.270 | 6061 | 1101.042 | 0.60% |
| 2026-02-06 | 17.900 | 17.950 | 0.020 | 0.11% | 17.880 | 18.120 | 7230 | 1303.147 | 0.72% |
| 2026-02-05 | 18.130 | 17.930 | -0.310 | -1.70% | 17.910 | 18.180 | 7211 | 1299.777 | 0.72% |
| 2026-02-04 | 18.320 | 18.240 | -0.090 | -0.49% | 18.120 | 18.340 | 6614 | 1203.047 | 0.66% |
| 2026-02-03 | 18.040 | 18.330 | 0.320 | 1.78% | 18.010 | 18.410 | 9113 | 1660.730 | 0.91% |
| 2026-02-02 | 18.410 | 18.010 | -0.430 | -2.33% | 17.920 | 18.530 | 15247 | 2760.132 | 1.52% |
| 2026-01-30 | 18.650 | 18.440 | -0.430 | -2.28% | 18.380 | 18.810 | 15207 | 2823.735 | 1.52% |
| 2026-01-29 | 18.830 | 18.870 | -0.020 | -0.11% | 18.330 | 19.400 | 26066 | 4915.093 | 2.60% |
| 2026-01-28 | 19.240 | 18.890 | -0.280 | -1.46% | 18.810 | 19.450 | 14858 | 2822.338 | 1.48% |
| 2026-01-27 | 18.620 | 19.170 | 0.390 | 2.08% | 18.300 | 19.460 | 28014 | 5283.417 | 2.80% |
| 2026-01-26 | 19.100 | 18.780 | -0.350 | -1.83% | 18.620 | 19.250 | 15469 | 2908.287 | 1.54% |
| 2026-01-23 | 18.970 | 19.130 | 0.240 | 1.27% | 18.790 | 19.180 | 17512 | 3344.738 | 1.75% |
| 2026-01-22 | 18.680 | 18.890 | 0.210 | 1.12% | 18.550 | 18.900 | 11105 | 2075.232 | 1.11% |
| 2026-01-21 | 18.490 | 18.680 | 0.100 | 0.54% | 18.410 | 18.840 | 8913 | 1665.344 | 0.89% |
| 2026-01-20 | 18.810 | 18.580 | -0.110 | -0.59% | 18.440 | 18.870 | 11080 | 2059.977 | 1.11% |
| 2026-01-19 | 19.000 | 18.690 | -0.240 | -1.27% | 18.640 | 19.030 | 13911 | 2607.665 | 1.39% |
| 2026-01-16 | 19.290 | 18.930 | -0.260 | -1.35% | 18.880 | 19.310 | 15307 | 2903.902 | 1.53% |
| 2026-01-15 | 19.070 | 19.190 | 0.060 | 0.31% | 18.930 | 19.400 | 20295 | 3886.083 | 2.03% |
| 2026-01-14 | 19.000 | 19.130 | 0.210 | 1.11% | 18.750 | 19.350 | 27773 | 5309.384 | 2.77% |
| 2026-01-13 | 19.600 | 18.920 | -0.450 | -2.32% | 18.720 | 19.750 | 32036 | 6155.793 | 3.20% |
| 2026-01-12 | 18.820 | 19.370 | 0.570 | 3.03% | 18.700 | 19.500 | 36282 | 6954.859 | 3.62% |
| 2026-01-09 | 18.620 | 18.800 | 0.080 | 0.43% | 18.560 | 18.910 | 20248 | 3796.201 | 2.02% |
| 2026-01-08 | 18.410 | 18.720 | 0.240 | 1.30% | 18.310 | 18.900 | 23847 | 4441.597 | 2.38% |
| 2026-01-07 | 18.580 | 18.480 | -0.100 | -0.54% | 18.430 | 19.120 | 23716 | 4446.703 | 2.37% |
| 2026-01-06 | 18.410 | 18.580 | 0.270 | 1.47% | 18.210 | 18.580 | 19381 | 3576.902 | 1.93% |
| 2026-01-05 | 18.200 | 18.310 | 0.070 | 0.38% | 17.930 | 18.450 | 19025 | 3480.429 | 1.90% |
| 2025-12-31 | 18.170 | 18.240 | 0.330 | 1.84% | 18.070 | 18.810 | 20107 | 3691.824 | 2.01% |
| 2025-12-30 | 17.800 | 17.910 | 0.110 | 0.62% | 17.720 | 18.190 | 14917 | 2678.390 | 1.49% |
| 2025-12-29 | 18.330 | 17.800 | -0.520 | -2.84% | 17.720 | 18.440 | 25893 | 4647.068 | 2.58% |
| 2025-12-26 | 18.620 | 18.320 | -0.350 | -1.87% | 18.310 | 18.820 | 16157 | 2989.102 | 1.61% |
| 2025-12-25 | 18.780 | 18.670 | 0.020 | 0.11% | 18.510 | 18.970 | 12126 | 2267.598 | 1.21% |
| 2025-12-24 | 18.470 | 18.650 | 0.050 | 0.27% | 18.440 | 18.860 | 12482 | 2320.580 | 1.25% |
| 2025-12-23 | 19.280 | 18.600 | -0.470 | -2.46% | 18.530 | 19.280 | 25108 | 4703.407 | 2.51% |
| 2025-12-22 | 18.900 | 19.070 | -0.010 | -0.05% | 18.880 | 19.300 | 17848 | 3404.360 | 1.78% |
| 2025-12-19 | 18.960 | 19.080 | 0.160 | 0.85% | 18.830 | 19.380 | 23255 | 4456.092 | 2.32% |
| 2025-12-18 | 18.890 | 18.920 | -0.070 | -0.37% | 18.710 | 19.120 | 22077 | 4166.624 | 2.20% |
| 2025-12-17 | 19.420 | 18.990 | -0.480 | -2.47% | 18.680 | 19.780 | 34607 | 6638.720 | 3.45% |
| 2025-12-16 | 19.280 | 19.470 | 0.060 | 0.31% | 19.040 | 19.790 | 30608 | 5947.279 | 3.05% |
| 2025-12-15 | 19.010 | 19.410 | 0.400 | 2.10% | 18.900 | 19.840 | 36842 | 7141.228 | 3.68% |
| 2025-12-12 | 19.470 | 19.010 | -0.640 | -3.26% | 18.760 | 19.760 | 45216 | 8696.415 | 4.51% |
| 2025-12-11 | 18.500 | 19.650 | 1.230 | 6.68% | 18.110 | 19.880 | 68755 | 13211.992 | 6.86% |
| 2025-12-10 | 19.120 | 18.420 | -0.880 | -4.56% | 18.350 | 19.300 | 39557 | 7347.820 | 3.95% |
920701(920701)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。
