| 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 | 10.620 | 10.580 | -0.090 | -0.84% | 10.510 | 10.810 | 16572 | 1761.278 | 2.26% |
| 2026-04-10 | 10.380 | 10.670 | 0.290 | 2.79% | 10.380 | 10.860 | 21627 | 2320.074 | 2.95% |
| 2026-04-09 | 10.560 | 10.380 | -0.220 | -2.08% | 10.310 | 10.570 | 10077 | 1051.338 | 1.38% |
| 2026-04-08 | 10.450 | 10.600 | 0.370 | 3.62% | 10.340 | 10.610 | 10727 | 1128.771 | 1.47% |
| 2026-04-07 | 10.270 | 10.230 | 0.080 | 0.79% | 10.180 | 10.450 | 8057 | 829.902 | 1.10% |
| 2026-04-03 | 10.420 | 10.150 | -0.340 | -3.24% | 10.110 | 10.510 | 11477 | 1179.781 | 1.57% |
| 2026-04-02 | 10.360 | 10.490 | 0.120 | 1.16% | 10.350 | 10.690 | 16021 | 1682.776 | 2.19% |
| 2026-04-01 | 10.420 | 10.370 | 0.110 | 1.07% | 10.260 | 10.490 | 11020 | 1140.884 | 1.51% |
| 2026-03-31 | 10.500 | 10.260 | -0.240 | -2.29% | 10.210 | 10.650 | 12406 | 1292.600 | 1.69% |
| 2026-03-30 | 10.640 | 10.500 | -0.250 | -2.33% | 10.400 | 10.740 | 12569 | 1321.313 | 1.72% |
| 2026-03-27 | 10.560 | 10.750 | 0.190 | 1.80% | 10.460 | 10.850 | 13888 | 1484.584 | 1.90% |
| 2026-03-26 | 10.790 | 10.560 | -0.220 | -2.04% | 10.530 | 11.100 | 16299 | 1765.812 | 2.23% |
| 2026-03-25 | 10.750 | 10.780 | 0.030 | 0.28% | 10.680 | 10.910 | 10840 | 1169.718 | 1.48% |
| 2026-03-24 | 10.680 | 10.750 | 0.230 | 2.19% | 10.430 | 10.750 | 11695 | 1240.539 | 1.60% |
| 2026-03-23 | 10.950 | 10.520 | -0.640 | -5.73% | 10.500 | 11.130 | 23272 | 2509.501 | 3.18% |
| 2026-03-20 | 11.030 | 11.160 | 0.130 | 1.18% | 11.030 | 11.370 | 22489 | 2520.332 | 3.07% |
| 2026-03-19 | 11.610 | 11.030 | -0.580 | -5.00% | 11.010 | 11.610 | 26432 | 2962.207 | 3.61% |
| 2026-03-18 | 11.990 | 11.610 | -0.270 | -2.27% | 11.460 | 12.030 | 26653 | 3100.892 | 3.64% |
| 2026-03-17 | 12.220 | 11.880 | -0.380 | -3.10% | 11.880 | 12.450 | 26214 | 3190.342 | 3.58% |
| 2026-03-16 | 12.550 | 12.260 | -0.340 | -2.70% | 12.200 | 13.000 | 35692 | 4493.391 | 4.88% |
| 2026-03-13 | 12.500 | 12.600 | -0.120 | -0.94% | 12.400 | 13.270 | 48449 | 6230.585 | 6.62% |
| 2026-03-12 | 12.300 | 12.720 | 0.440 | 3.58% | 12.300 | 13.360 | 74950 | 9728.486 | 10.24% |
| 2026-03-11 | 12.200 | 12.280 | 0.120 | 0.99% | 12.120 | 12.530 | 22028 | 2718.316 | 3.01% |
| 2026-03-10 | 11.950 | 12.160 | 0.230 | 1.93% | 11.920 | 12.210 | 12398 | 1496.263 | 1.69% |
| 2026-03-09 | 12.090 | 11.930 | -0.200 | -1.65% | 11.760 | 12.120 | 21760 | 2586.413 | 2.97% |
| 2026-03-06 | 12.020 | 12.130 | 0.000 | 0.00% | 12.000 | 12.200 | 10598 | 1282.829 | 1.45% |
| 2026-03-05 | 12.250 | 12.130 | 0.090 | 0.75% | 12.040 | 12.490 | 16311 | 1989.510 | 2.23% |
| 2026-03-04 | 12.450 | 12.040 | -0.430 | -3.45% | 11.840 | 12.530 | 22798 | 2766.640 | 3.11% |
| 2026-03-03 | 12.200 | 12.470 | 0.140 | 1.14% | 12.180 | 12.790 | 30286 | 3784.196 | 4.14% |
| 2026-03-02 | 12.400 | 12.330 | -0.110 | -0.88% | 11.660 | 12.540 | 34384 | 4159.843 | 4.70% |
| 2026-02-27 | 12.470 | 12.440 | -0.030 | -0.24% | 12.270 | 12.730 | 17223 | 2142.031 | 2.35% |
| 2026-02-26 | 12.790 | 12.470 | -0.200 | -1.58% | 12.430 | 12.820 | 12428 | 1559.142 | 1.70% |
| 2026-02-25 | 12.590 | 12.670 | 0.080 | 0.64% | 12.510 | 12.830 | 13160 | 1671.070 | 1.80% |
| 2026-02-24 | 12.630 | 12.590 | 0.080 | 0.64% | 12.390 | 12.630 | 16387 | 2049.733 | 2.24% |
| 2026-02-13 | 12.430 | 12.510 | 0.140 | 1.13% | 12.360 | 12.690 | 19167 | 2398.331 | 2.62% |
| 2026-02-12 | 12.330 | 12.370 | 0.030 | 0.24% | 12.240 | 12.570 | 12486 | 1550.175 | 1.71% |
| 2026-02-11 | 12.350 | 12.340 | -0.030 | -0.24% | 12.260 | 12.420 | 8850 | 1092.774 | 1.21% |
| 2026-02-10 | 12.560 | 12.370 | -0.130 | -1.04% | 12.290 | 12.560 | 11110 | 1376.148 | 1.52% |
| 2026-02-09 | 12.500 | 12.500 | 0.120 | 0.97% | 12.490 | 12.690 | 16766 | 2108.464 | 2.29% |
| 2026-02-06 | 12.240 | 12.380 | 0.110 | 0.90% | 12.240 | 12.520 | 14098 | 1750.428 | 1.93% |
| 2026-02-05 | 12.470 | 12.270 | -0.270 | -2.15% | 12.270 | 12.590 | 12620 | 1567.237 | 1.72% |
| 2026-02-04 | 12.590 | 12.540 | -0.010 | -0.08% | 12.450 | 12.790 | 17790 | 2245.609 | 2.43% |
| 2026-02-03 | 12.380 | 12.550 | 0.200 | 1.62% | 12.320 | 12.720 | 14594 | 1828.770 | 1.99% |
| 2026-02-02 | 13.030 | 12.350 | -0.670 | -5.15% | 12.320 | 13.050 | 24596 | 3096.285 | 3.36% |
| 2026-01-30 | 13.120 | 13.020 | -0.190 | -1.44% | 12.810 | 13.250 | 27547 | 3594.912 | 3.76% |
| 2026-01-29 | 13.580 | 13.210 | -0.480 | -3.51% | 13.180 | 13.640 | 26700 | 3578.093 | 3.65% |
| 2026-01-28 | 13.560 | 13.690 | 0.040 | 0.29% | 13.560 | 13.950 | 21927 | 3007.862 | 3.00% |
| 2026-01-27 | 14.050 | 13.650 | -0.230 | -1.66% | 13.510 | 14.150 | 22986 | 3136.754 | 3.14% |
| 2026-01-26 | 14.180 | 13.880 | -0.310 | -2.18% | 13.810 | 14.330 | 39502 | 5543.545 | 5.40% |
| 2026-01-23 | 13.860 | 14.190 | 0.300 | 2.16% | 13.850 | 14.320 | 42079 | 5933.968 | 5.75% |
| 2026-01-22 | 13.540 | 13.890 | 0.470 | 3.50% | 13.380 | 14.060 | 40897 | 5587.263 | 5.59% |
| 2026-01-21 | 13.750 | 13.420 | -0.170 | -1.25% | 13.390 | 13.750 | 22299 | 3018.389 | 3.05% |
| 2026-01-20 | 13.510 | 13.590 | 0.070 | 0.52% | 13.420 | 13.760 | 20161 | 2740.422 | 2.75% |
| 2026-01-19 | 13.570 | 13.520 | -0.080 | -0.59% | 13.330 | 13.740 | 24135 | 3267.086 | 3.30% |
| 2026-01-16 | 14.000 | 13.600 | -0.240 | -1.73% | 13.570 | 14.060 | 35307 | 4853.921 | 4.82% |
| 2026-01-15 | 13.920 | 13.840 | -0.130 | -0.93% | 13.730 | 14.460 | 47354 | 6682.311 | 6.47% |
| 2026-01-14 | 13.600 | 13.970 | 0.220 | 1.60% | 13.540 | 14.180 | 55643 | 7731.422 | 7.60% |
| 2026-01-13 | 14.060 | 13.750 | 0.100 | 0.73% | 13.700 | 14.550 | 77321 | 10924.813 | 10.56% |
| 2026-01-12 | 13.330 | 13.650 | 0.310 | 2.32% | 13.250 | 13.700 | 49557 | 6688.307 | 6.77% |
| 2026-01-09 | 13.240 | 13.340 | 0.090 | 0.68% | 13.120 | 13.530 | 33884 | 4516.210 | 4.63% |
| 2026-01-08 | 13.280 | 13.250 | -0.030 | -0.23% | 13.030 | 13.280 | 28951 | 3811.016 | 3.96% |
| 2026-01-07 | 13.370 | 13.280 | 0.010 | 0.08% | 13.160 | 13.750 | 43724 | 5849.628 | 5.97% |
| 2026-01-06 | 13.080 | 13.270 | 0.280 | 2.16% | 12.920 | 13.370 | 34956 | 4617.406 | 4.78% |
| 2026-01-05 | 12.820 | 12.990 | 0.090 | 0.70% | 12.820 | 13.120 | 23807 | 3085.524 | 3.25% |
| 2025-12-31 | 12.860 | 12.900 | 0.180 | 1.42% | 12.770 | 13.270 | 32180 | 4193.800 | 4.40% |
| 2025-12-30 | 12.760 | 12.720 | -0.100 | -0.78% | 12.520 | 12.950 | 21091 | 2679.085 | 2.88% |
| 2025-12-29 | 13.090 | 12.820 | -0.210 | -1.61% | 12.820 | 13.150 | 24810 | 3208.917 | 3.39% |
| 2025-12-26 | 13.140 | 13.030 | 0.000 | 0.00% | 12.990 | 13.390 | 31318 | 4109.993 | 4.28% |
| 2025-12-25 | 13.160 | 13.030 | -0.120 | -0.91% | 12.950 | 13.210 | 27583 | 3600.960 | 3.77% |
| 2025-12-24 | 13.230 | 13.150 | -0.220 | -1.65% | 13.100 | 13.390 | 27865 | 3678.598 | 3.81% |
| 2025-12-23 | 13.370 | 13.370 | -0.080 | -0.59% | 13.200 | 13.590 | 37219 | 4970.583 | 5.09% |
| 2025-12-22 | 13.760 | 13.450 | -0.110 | -0.81% | 13.010 | 13.840 | 50984 | 6831.262 | 6.97% |
| 2025-12-19 | 12.830 | 13.560 | 0.840 | 6.60% | 12.730 | 14.490 | 87203 | 11890.516 | 11.91% |
| 2025-12-18 | 12.800 | 12.720 | -0.070 | -0.55% | 12.630 | 12.850 | 16582 | 2106.710 | 2.27% |
| 2025-12-17 | 12.840 | 12.790 | -0.050 | -0.39% | 12.610 | 13.090 | 27542 | 3519.786 | 3.76% |
| 2025-12-16 | 12.690 | 12.840 | 0.160 | 1.26% | 12.540 | 13.190 | 34740 | 4481.617 | 4.75% |
| 2025-12-15 | 12.570 | 12.680 | 0.000 | 0.00% | 12.460 | 12.880 | 24177 | 3065.238 | 3.30% |
| 2025-12-12 | 12.790 | 12.680 | -0.010 | -0.08% | 12.400 | 12.970 | 32302 | 4123.581 | 4.41% |
| 2025-12-11 | 12.270 | 12.690 | 0.410 | 3.34% | 12.060 | 13.150 | 49318 | 6240.734 | 6.74% |
| 2025-12-10 | 12.240 | 12.280 | 0.030 | 0.24% | 12.120 | 12.350 | 14783 | 1806.260 | 2.02% |
920719(920719)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。
