| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-15 | 24.920 | 24.940 | -0.090 | -0.36% | 24.810 | 25.790 | 25975 | 6571.457 | 5.45% |
| 2026-04-14 | 24.810 | 25.030 | 0.330 | 1.34% | 24.580 | 25.600 | 22998 | 5754.622 | 4.82% |
| 2026-04-13 | 24.870 | 24.700 | -0.810 | -3.18% | 24.410 | 25.110 | 23822 | 5881.426 | 5.00% |
| 2026-04-10 | 26.730 | 25.510 | 0.450 | 1.80% | 24.610 | 26.730 | 31403 | 7943.995 | 6.59% |
| 2026-04-09 | 25.350 | 25.060 | -1.090 | -4.17% | 24.790 | 25.950 | 45764 | 11545.995 | 9.60% |
| 2026-04-08 | 27.000 | 26.150 | 1.760 | 7.22% | 25.390 | 27.000 | 53959 | 14112.108 | 11.32% |
| 2026-04-07 | 23.780 | 24.390 | 0.800 | 3.39% | 23.780 | 24.880 | 25918 | 6316.305 | 5.44% |
| 2026-04-03 | 24.640 | 23.590 | -1.210 | -4.88% | 23.310 | 24.640 | 25860 | 6157.416 | 5.42% |
| 2026-04-02 | 23.600 | 24.800 | 0.080 | 0.32% | 23.600 | 25.500 | 37550 | 9254.697 | 7.88% |
| 2026-04-01 | 27.000 | 24.720 | 0.710 | 2.96% | 24.440 | 28.000 | 50062 | 12871.740 | 11.82% |
| 2026-03-31 | 23.930 | 24.010 | 0.010 | 0.04% | 23.760 | 25.300 | 37445 | 9228.398 | 8.84% |
| 2026-03-30 | 22.900 | 24.000 | 0.640 | 2.74% | 22.630 | 24.490 | 26105 | 6217.014 | 6.16% |
| 2026-03-27 | 23.000 | 23.360 | 0.140 | 0.60% | 22.690 | 23.800 | 17543 | 4078.125 | 4.14% |
| 2026-03-26 | 24.860 | 23.220 | -1.460 | -5.92% | 23.150 | 24.880 | 27973 | 6680.725 | 6.61% |
| 2026-03-25 | 24.100 | 24.680 | 0.910 | 3.83% | 23.570 | 25.000 | 44775 | 10933.829 | 10.57% |
| 2026-03-24 | 21.810 | 23.770 | 2.400 | 11.23% | 21.500 | 23.770 | 37302 | 8460.770 | 8.81% |
| 2026-03-23 | 22.800 | 21.370 | -1.450 | -6.35% | 21.370 | 22.800 | 24513 | 5390.339 | 5.79% |
| 2026-03-20 | 24.030 | 22.820 | -0.980 | -4.12% | 22.820 | 24.380 | 20630 | 4865.528 | 4.87% |
| 2026-03-19 | 25.160 | 23.800 | -1.550 | -6.11% | 23.770 | 25.160 | 24501 | 5960.558 | 5.79% |
| 2026-03-18 | 25.300 | 25.350 | 0.030 | 0.12% | 24.700 | 25.570 | 18687 | 4685.553 | 4.41% |
| 2026-03-17 | 26.180 | 25.320 | -0.700 | -2.69% | 25.300 | 26.290 | 16487 | 4247.112 | 3.89% |
| 2026-03-16 | 27.020 | 26.020 | -1.140 | -4.20% | 25.850 | 27.140 | 25408 | 6689.468 | 6.00% |
| 2026-03-13 | 26.810 | 27.160 | 0.260 | 0.97% | 26.500 | 27.880 | 23613 | 6440.086 | 5.58% |
| 2026-03-12 | 27.230 | 26.900 | -0.820 | -2.96% | 26.710 | 27.500 | 23893 | 6476.103 | 5.64% |
| 2026-03-11 | 27.180 | 27.720 | 0.560 | 2.06% | 27.020 | 28.380 | 47141 | 13102.805 | 11.13% |
| 2026-03-10 | 26.950 | 27.160 | 1.090 | 4.18% | 26.220 | 27.830 | 45743 | 12398.732 | 10.80% |
| 2026-03-09 | 26.680 | 26.070 | -0.880 | -3.27% | 25.040 | 26.680 | 36541 | 9397.197 | 8.63% |
| 2026-03-06 | 26.500 | 26.950 | 0.200 | 0.75% | 26.490 | 27.200 | 26306 | 7045.877 | 6.21% |
| 2026-03-05 | 27.870 | 26.750 | -0.980 | -3.53% | 26.660 | 28.090 | 38812 | 10582.917 | 9.17% |
| 2026-03-04 | 27.270 | 27.730 | 0.090 | 0.33% | 26.500 | 28.670 | 44757 | 12453.521 | 10.57% |
| 2026-03-03 | 27.250 | 27.640 | 0.430 | 1.58% | 26.260 | 28.250 | 54105 | 14778.050 | 12.78% |
| 2026-03-02 | 27.330 | 27.210 | -0.520 | -1.88% | 26.790 | 27.630 | 25142 | 6829.218 | 5.94% |
| 2026-02-27 | 27.840 | 27.730 | 0.060 | 0.22% | 27.400 | 28.380 | 28861 | 8051.178 | 6.82% |
| 2026-02-26 | 27.260 | 27.670 | 0.210 | 0.76% | 27.080 | 27.990 | 29951 | 8267.966 | 7.07% |
| 2026-02-25 | 27.120 | 27.460 | 0.390 | 1.44% | 26.900 | 27.520 | 29088 | 7915.762 | 6.87% |
| 2026-02-24 | 26.800 | 27.070 | 0.270 | 1.01% | 26.610 | 27.300 | 19686 | 5322.849 | 4.65% |
| 2026-02-13 | 26.600 | 26.800 | 0.440 | 1.67% | 26.370 | 27.150 | 22832 | 6108.205 | 5.39% |
| 2026-02-12 | 26.510 | 26.360 | -0.100 | -0.38% | 26.350 | 26.980 | 18190 | 4843.924 | 4.30% |
| 2026-02-11 | 26.500 | 26.460 | -0.350 | -1.31% | 26.350 | 26.760 | 18153 | 4815.785 | 4.29% |
| 2026-02-10 | 27.470 | 26.810 | -0.590 | -2.15% | 26.290 | 27.470 | 34425 | 9184.535 | 8.13% |
| 2026-02-09 | 27.650 | 27.400 | -0.170 | -0.62% | 27.170 | 27.780 | 29637 | 8138.749 | 7.00% |
| 2026-02-06 | 27.180 | 27.570 | -0.280 | -1.01% | 27.180 | 28.000 | 29717 | 8208.640 | 7.02% |
| 2026-02-05 | 28.690 | 27.850 | -1.300 | -4.46% | 27.850 | 29.390 | 45894 | 13080.498 | 10.84% |
| 2026-02-04 | 28.840 | 29.150 | -0.010 | -0.03% | 28.280 | 29.900 | 54345 | 15721.010 | 12.83% |
| 2026-02-03 | 27.900 | 29.160 | 2.260 | 8.40% | 26.930 | 29.790 | 71397 | 20272.924 | 16.86% |
| 2026-02-02 | 28.530 | 26.900 | -2.050 | -7.08% | 26.880 | 28.800 | 46052 | 12720.159 | 10.87% |
| 2026-01-30 | 29.400 | 28.950 | 0.500 | 1.76% | 28.100 | 30.300 | 61397 | 17912.148 | 14.50% |
| 2026-01-29 | 28.450 | 28.450 | 0.480 | 1.72% | 27.700 | 28.710 | 39298 | 11090.316 | 9.28% |
| 2026-01-28 | 28.940 | 27.970 | -0.280 | -0.99% | 27.720 | 28.940 | 39194 | 11096.224 | 9.26% |
| 2026-01-27 | 27.500 | 28.250 | -0.040 | -0.14% | 27.200 | 28.650 | 43628 | 12141.752 | 10.30% |
| 2026-01-26 | 29.150 | 28.290 | -1.470 | -4.94% | 27.670 | 29.790 | 66229 | 18845.412 | 15.64% |
| 2026-01-23 | 31.010 | 29.760 | -2.140 | -6.71% | 29.550 | 31.840 | 79396 | 24264.592 | 18.75% |
| 2026-01-22 | 31.020 | 31.900 | 2.040 | 6.83% | 28.850 | 31.900 | 85584 | 26364.930 | 20.21% |
| 2026-01-21 | 31.020 | 29.860 | -1.160 | -3.74% | 29.610 | 33.800 | 85919 | 26971.805 | 20.29% |
| 2026-01-20 | 32.190 | 31.020 | -1.960 | -5.94% | 30.500 | 33.300 | 84489 | 26855.031 | 19.95% |
| 2026-01-19 | 29.300 | 32.980 | 3.820 | 13.10% | 28.880 | 33.950 | 103057 | 32294.807 | 24.34% |
| 2026-01-16 | 26.400 | 29.160 | 2.690 | 10.16% | 26.300 | 31.660 | 147836 | 43188.633 | 34.91% |
| 2026-01-15 | 25.000 | 26.470 | 1.500 | 6.01% | 24.800 | 27.190 | 84126 | 22040.055 | 19.87% |
| 2026-01-14 | 24.870 | 24.970 | -0.190 | -0.76% | 24.730 | 25.460 | 33908 | 8491.542 | 8.01% |
| 2026-01-13 | 25.630 | 25.160 | -0.470 | -1.83% | 24.990 | 26.330 | 39117 | 10046.429 | 9.24% |
| 2026-01-12 | 25.330 | 25.630 | 0.160 | 0.63% | 24.890 | 25.630 | 35122 | 8860.383 | 8.29% |
| 2026-01-09 | 25.370 | 25.470 | 0.180 | 0.71% | 25.030 | 25.550 | 22179 | 5624.577 | 5.24% |
| 2026-01-08 | 25.430 | 25.290 | 0.110 | 0.44% | 25.100 | 25.590 | 20237 | 5126.965 | 4.78% |
| 2026-01-07 | 25.760 | 25.180 | -0.290 | -1.14% | 25.060 | 25.800 | 24331 | 6172.313 | 5.75% |
| 2026-01-06 | 24.870 | 25.470 | 0.630 | 2.54% | 24.800 | 25.470 | 21241 | 5364.643 | 5.02% |
| 2026-01-05 | 24.840 | 24.840 | -0.160 | -0.64% | 24.510 | 24.990 | 24315 | 6017.527 | 5.74% |
| 2025-12-31 | 25.460 | 25.000 | -0.750 | -2.91% | 24.690 | 25.740 | 29163 | 7319.730 | 6.89% |
| 2025-12-30 | 25.850 | 25.750 | -0.110 | -0.43% | 25.410 | 26.100 | 21415 | 5517.330 | 5.06% |
| 2025-12-29 | 26.620 | 25.860 | -0.750 | -2.82% | 25.680 | 26.850 | 32339 | 8466.112 | 7.64% |
| 2025-12-26 | 26.600 | 26.610 | -0.180 | -0.67% | 26.310 | 26.850 | 26755 | 7091.504 | 6.32% |
| 2025-12-25 | 27.040 | 26.790 | -0.290 | -1.07% | 26.580 | 27.110 | 28948 | 7758.534 | 6.84% |
| 2025-12-24 | 26.400 | 27.080 | 0.380 | 1.42% | 26.300 | 27.160 | 30843 | 8249.137 | 7.28% |
| 2025-12-23 | 27.660 | 26.700 | -1.420 | -5.05% | 26.580 | 27.790 | 48911 | 13259.707 | 11.55% |
| 2025-12-22 | 28.230 | 28.120 | -0.780 | -2.70% | 27.660 | 28.500 | 54944 | 15377.579 | 12.97% |
| 2025-12-19 | 27.500 | 28.900 | 1.690 | 6.21% | 27.500 | 30.320 | 89040 | 25764.580 | 21.03% |
| 2025-12-18 | 26.720 | 27.210 | 0.220 | 0.82% | 26.510 | 27.890 | 45035 | 12260.911 | 10.63% |
| 2025-12-17 | 26.500 | 26.990 | 0.180 | 0.67% | 25.820 | 26.990 | 43632 | 11453.333 | 10.30% |
| 2025-12-16 | 27.200 | 26.810 | -0.600 | -2.19% | 26.600 | 28.460 | 50464 | 13867.506 | 11.92% |
| 2025-12-15 | 27.250 | 27.410 | 1.190 | 4.54% | 26.750 | 28.500 | 71002 | 19656.207 | 16.77% |
| 2025-12-12 | 26.420 | 26.220 | -0.700 | -2.60% | 25.760 | 27.160 | 43622 | 11508.560 | 10.30% |
920706(920706)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。
