| 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 | 9.150 | 8.900 | -0.100 | -1.11% | 8.860 | 9.180 | 9919 | 887.225 | 2.24% |
| 2026-04-10 | 8.830 | 9.000 | 0.170 | 1.93% | 8.830 | 9.110 | 10623 | 957.293 | 2.40% |
| 2026-04-09 | 9.040 | 8.830 | -0.230 | -2.54% | 8.810 | 9.060 | 7683 | 686.105 | 1.74% |
| 2026-04-08 | 8.890 | 9.060 | 0.270 | 3.07% | 8.860 | 9.080 | 10805 | 969.399 | 2.44% |
| 2026-04-07 | 8.800 | 8.790 | 0.030 | 0.34% | 8.570 | 8.860 | 8472 | 742.667 | 1.91% |
| 2026-04-03 | 9.050 | 8.760 | -0.180 | -2.01% | 8.730 | 9.100 | 12896 | 1142.275 | 2.91% |
| 2026-04-02 | 8.770 | 8.940 | 0.200 | 2.29% | 8.760 | 9.050 | 16964 | 1511.628 | 3.83% |
| 2026-04-01 | 8.840 | 8.740 | 0.000 | 0.00% | 8.680 | 8.880 | 7712 | 675.223 | 1.74% |
| 2026-03-31 | 8.700 | 8.740 | 0.000 | 0.00% | 8.640 | 8.910 | 10656 | 934.851 | 2.41% |
| 2026-03-30 | 8.880 | 8.740 | -0.110 | -1.24% | 8.630 | 8.940 | 11086 | 967.965 | 2.50% |
| 2026-03-27 | 8.810 | 8.850 | 0.000 | 0.00% | 8.720 | 8.950 | 8975 | 793.199 | 2.03% |
| 2026-03-26 | 8.950 | 8.850 | -0.090 | -1.01% | 8.800 | 9.110 | 12155 | 1091.699 | 2.74% |
| 2026-03-25 | 9.010 | 8.940 | 0.030 | 0.34% | 8.830 | 9.060 | 11855 | 1060.129 | 2.68% |
| 2026-03-24 | 8.810 | 8.910 | 0.210 | 2.41% | 8.670 | 8.930 | 13857 | 1217.051 | 3.13% |
| 2026-03-23 | 9.200 | 8.700 | -0.600 | -6.45% | 8.510 | 9.250 | 20564 | 1831.425 | 4.64% |
| 2026-03-20 | 9.670 | 9.300 | -0.520 | -5.30% | 9.260 | 9.680 | 31852 | 2990.606 | 7.19% |
| 2026-03-19 | 9.880 | 9.820 | 0.110 | 1.13% | 9.660 | 10.130 | 46845 | 4643.559 | 10.58% |
| 2026-03-18 | 9.940 | 9.710 | -0.270 | -2.71% | 9.570 | 10.000 | 18664 | 1814.490 | 4.21% |
| 2026-03-17 | 10.100 | 9.980 | -0.090 | -0.89% | 9.950 | 10.190 | 20655 | 2080.441 | 4.66% |
| 2026-03-16 | 10.010 | 10.070 | 0.000 | 0.00% | 9.990 | 10.290 | 15102 | 1522.957 | 3.41% |
| 2026-03-13 | 10.380 | 10.070 | -0.210 | -2.04% | 10.050 | 10.430 | 20034 | 2053.129 | 4.52% |
| 2026-03-12 | 10.540 | 10.280 | -0.300 | -2.84% | 10.270 | 10.660 | 29869 | 3139.216 | 6.75% |
| 2026-03-11 | 10.470 | 10.580 | 0.110 | 1.05% | 10.340 | 10.610 | 22695 | 2383.684 | 5.13% |
| 2026-03-10 | 10.200 | 10.470 | -0.210 | -1.97% | 10.130 | 10.590 | 50630 | 5260.448 | 11.43% |
| 2026-03-09 | 11.450 | 10.680 | -0.260 | -2.38% | 10.650 | 11.650 | 66307 | 7461.336 | 14.97% |
| 2026-03-06 | 11.000 | 10.940 | -0.160 | -1.44% | 10.900 | 11.410 | 43635 | 4848.116 | 9.85% |
| 2026-03-05 | 10.950 | 11.100 | -0.050 | -0.45% | 10.800 | 11.870 | 70007 | 7817.743 | 15.81% |
| 2026-03-04 | 12.240 | 11.150 | -2.040 | -15.47% | 10.950 | 12.290 | 76988 | 8675.626 | 17.39% |
| 2026-03-03 | 11.370 | 13.190 | 2.270 | 20.79% | 11.200 | 13.880 | 167066 | 20668.324 | 37.73% |
| 2026-03-02 | 10.730 | 10.920 | 0.110 | 1.02% | 10.380 | 10.940 | 17741 | 1898.712 | 4.01% |
| 2026-02-27 | 10.850 | 10.810 | -0.070 | -0.64% | 10.720 | 10.880 | 5016 | 540.854 | 1.13% |
| 2026-02-26 | 10.920 | 10.880 | -0.040 | -0.37% | 10.810 | 10.930 | 6845 | 743.279 | 1.55% |
| 2026-02-25 | 10.960 | 10.920 | -0.010 | -0.09% | 10.830 | 10.980 | 7602 | 830.157 | 1.72% |
| 2026-02-24 | 10.740 | 10.930 | 0.220 | 2.05% | 10.710 | 10.930 | 8064 | 873.562 | 1.82% |
| 2026-02-13 | 10.700 | 10.710 | 0.010 | 0.09% | 10.650 | 10.870 | 6637 | 714.022 | 1.50% |
| 2026-02-12 | 10.820 | 10.700 | -0.140 | -1.29% | 10.700 | 10.900 | 7604 | 820.085 | 1.72% |
| 2026-02-11 | 10.860 | 10.840 | -0.040 | -0.37% | 10.800 | 10.950 | 6162 | 670.335 | 1.39% |
| 2026-02-10 | 10.990 | 10.880 | -0.050 | -0.46% | 10.760 | 11.010 | 10889 | 1182.061 | 2.46% |
| 2026-02-09 | 10.880 | 10.930 | 0.100 | 0.92% | 10.840 | 11.010 | 10148 | 1109.391 | 2.29% |
| 2026-02-06 | 10.750 | 10.830 | 0.040 | 0.37% | 10.720 | 11.000 | 10746 | 1166.612 | 2.43% |
| 2026-02-05 | 10.800 | 10.790 | -0.040 | -0.37% | 10.700 | 10.940 | 11539 | 1247.349 | 2.61% |
| 2026-02-04 | 10.980 | 10.830 | -0.100 | -0.91% | 10.830 | 11.230 | 14922 | 1637.851 | 3.37% |
| 2026-02-03 | 10.830 | 10.930 | 0.110 | 1.02% | 10.800 | 11.010 | 13533 | 1475.192 | 3.06% |
| 2026-02-02 | 11.110 | 10.820 | -0.290 | -2.61% | 10.720 | 11.160 | 13466 | 1476.183 | 3.04% |
| 2026-01-30 | 11.420 | 11.110 | -0.340 | -2.97% | 11.110 | 11.460 | 19557 | 2201.535 | 4.42% |
| 2026-01-29 | 11.400 | 11.450 | -0.040 | -0.35% | 11.280 | 11.550 | 20250 | 2319.729 | 4.57% |
| 2026-01-28 | 11.600 | 11.490 | -0.030 | -0.26% | 11.450 | 11.800 | 19901 | 2314.551 | 4.49% |
| 2026-01-27 | 11.710 | 11.520 | -0.190 | -1.62% | 11.330 | 11.800 | 17998 | 2067.914 | 4.06% |
| 2026-01-26 | 12.020 | 11.710 | -0.250 | -2.09% | 11.620 | 12.020 | 23215 | 2740.783 | 5.24% |
| 2026-01-23 | 12.020 | 11.960 | -0.140 | -1.16% | 11.860 | 12.080 | 40913 | 4889.032 | 9.24% |
| 2026-01-22 | 11.720 | 12.100 | 0.390 | 3.33% | 11.580 | 12.280 | 57127 | 6860.553 | 12.90% |
| 2026-01-21 | 11.760 | 11.710 | 0.000 | 0.00% | 11.450 | 11.840 | 35803 | 4138.737 | 8.09% |
| 2026-01-20 | 11.970 | 11.710 | 0.310 | 2.72% | 11.610 | 12.500 | 60321 | 7222.642 | 13.62% |
| 2026-01-19 | 11.350 | 11.400 | 0.040 | 0.35% | 11.210 | 11.420 | 15379 | 1745.420 | 3.47% |
| 2026-01-16 | 11.540 | 11.360 | -0.140 | -1.22% | 11.240 | 11.550 | 21246 | 2409.096 | 4.80% |
| 2026-01-15 | 11.400 | 11.500 | 0.060 | 0.52% | 11.190 | 11.500 | 29979 | 3388.911 | 6.77% |
| 2026-01-14 | 11.410 | 11.440 | -0.090 | -0.78% | 11.270 | 11.780 | 40003 | 4601.507 | 9.03% |
| 2026-01-13 | 11.520 | 11.530 | 0.060 | 0.52% | 11.350 | 11.780 | 28458 | 3285.059 | 6.43% |
| 2026-01-12 | 11.300 | 11.470 | 0.170 | 1.50% | 11.200 | 11.480 | 26315 | 2989.431 | 5.94% |
| 2026-01-09 | 11.360 | 11.300 | 0.010 | 0.09% | 11.200 | 11.520 | 16797 | 1898.835 | 3.79% |
| 2026-01-08 | 11.250 | 11.290 | 0.040 | 0.36% | 11.090 | 11.330 | 13606 | 1526.841 | 3.07% |
| 2026-01-07 | 11.550 | 11.250 | -0.210 | -1.83% | 11.180 | 11.560 | 11302 | 1282.514 | 2.55% |
| 2026-01-06 | 11.320 | 11.460 | 0.210 | 1.87% | 11.230 | 11.480 | 9705 | 1103.161 | 2.19% |
| 2026-01-05 | 11.240 | 11.250 | 0.150 | 1.35% | 11.090 | 11.290 | 11923 | 1337.197 | 2.69% |
| 2025-12-31 | 11.340 | 11.100 | -0.170 | -1.51% | 11.040 | 11.380 | 13921 | 1553.319 | 3.14% |
| 2025-12-30 | 11.350 | 11.270 | 0.000 | 0.00% | 11.070 | 11.360 | 18216 | 2046.779 | 4.11% |
| 2025-12-29 | 11.960 | 11.270 | -0.630 | -5.29% | 11.230 | 11.960 | 23924 | 2749.232 | 5.40% |
| 2025-12-26 | 11.920 | 11.900 | 0.020 | 0.17% | 11.820 | 12.020 | 12746 | 1519.776 | 2.88% |
| 2025-12-25 | 11.990 | 11.880 | -0.030 | -0.25% | 11.830 | 12.030 | 16729 | 1994.784 | 3.78% |
| 2025-12-24 | 12.110 | 11.910 | -0.200 | -1.65% | 11.910 | 12.200 | 26489 | 3185.330 | 5.98% |
| 2025-12-23 | 13.200 | 12.110 | -1.210 | -9.08% | 12.060 | 13.200 | 43947 | 5482.793 | 9.92% |
| 2025-12-22 | 13.130 | 13.320 | 0.310 | 2.38% | 12.900 | 14.190 | 44862 | 6029.731 | 10.13% |
| 2025-12-19 | 12.810 | 13.010 | 0.170 | 1.32% | 12.710 | 13.450 | 24223 | 3178.300 | 5.47% |
| 2025-12-18 | 12.840 | 12.840 | 0.040 | 0.31% | 12.710 | 13.030 | 10322 | 1330.487 | 2.33% |
| 2025-12-17 | 13.210 | 12.800 | -0.170 | -1.31% | 12.690 | 13.210 | 17693 | 2276.258 | 4.00% |
| 2025-12-16 | 12.780 | 12.970 | 0.350 | 2.77% | 12.610 | 13.030 | 21892 | 2820.017 | 4.94% |
| 2025-12-15 | 12.430 | 12.620 | 0.270 | 2.19% | 12.130 | 12.770 | 19083 | 2394.820 | 4.31% |
| 2025-12-12 | 12.350 | 12.350 | 0.070 | 0.57% | 12.090 | 12.490 | 17535 | 2163.345 | 3.96% |
| 2025-12-11 | 12.100 | 12.280 | 0.270 | 2.25% | 11.750 | 12.500 | 28911 | 3499.129 | 6.53% |
| 2025-12-10 | 12.060 | 12.010 | -0.080 | -0.66% | 11.940 | 12.150 | 13376 | 1611.230 | 3.02% |
920717(920717)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。
