| 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 | 29.600 | 29.750 | -0.280 | -0.93% | 29.600 | 30.300 | 11805 | 3521.945 | 2.81% |
| 2026-04-10 | 30.300 | 30.030 | -0.230 | -0.76% | 29.900 | 30.800 | 20845 | 6329.866 | 4.95% |
| 2026-04-09 | 29.770 | 30.260 | 0.010 | 0.03% | 29.580 | 30.590 | 20740 | 6271.027 | 4.93% |
| 2026-04-08 | 29.620 | 30.250 | 1.280 | 4.42% | 29.310 | 30.420 | 26537 | 7928.779 | 6.31% |
| 2026-04-07 | 29.200 | 28.970 | -0.250 | -0.86% | 28.580 | 29.980 | 21511 | 6302.546 | 5.11% |
| 2026-04-03 | 28.850 | 29.220 | 0.160 | 0.55% | 28.620 | 29.690 | 18110 | 5272.674 | 4.30% |
| 2026-04-02 | 29.500 | 29.060 | -0.020 | -0.07% | 28.880 | 30.200 | 16944 | 4993.505 | 4.03% |
| 2026-04-01 | 29.780 | 29.080 | 0.730 | 2.57% | 28.830 | 29.880 | 11389 | 3313.223 | 2.71% |
| 2026-03-31 | 29.320 | 28.350 | -0.960 | -3.28% | 28.350 | 29.600 | 10764 | 3123.059 | 2.56% |
| 2026-03-30 | 29.080 | 29.310 | -0.190 | -0.64% | 28.530 | 29.710 | 11592 | 3372.938 | 2.75% |
| 2026-03-27 | 28.880 | 29.500 | 0.180 | 0.61% | 28.710 | 29.780 | 10939 | 3209.176 | 2.60% |
| 2026-03-26 | 30.260 | 29.320 | -1.230 | -4.03% | 29.150 | 30.560 | 15880 | 4718.878 | 3.77% |
| 2026-03-25 | 30.600 | 30.550 | 0.380 | 1.26% | 30.250 | 30.990 | 18880 | 5786.977 | 4.49% |
| 2026-03-24 | 30.170 | 30.170 | 0.440 | 1.48% | 29.430 | 30.470 | 18451 | 5530.397 | 4.38% |
| 2026-03-23 | 29.860 | 29.730 | -1.070 | -3.47% | 29.390 | 31.120 | 23670 | 7113.950 | 5.63% |
| 2026-03-20 | 33.680 | 30.800 | -2.600 | -7.78% | 30.500 | 33.900 | 35773 | 11495.392 | 8.50% |
| 2026-03-19 | 34.180 | 33.400 | -1.300 | -3.75% | 33.310 | 34.200 | 23495 | 7908.749 | 5.58% |
| 2026-03-18 | 34.070 | 34.700 | 0.630 | 1.85% | 33.920 | 34.760 | 20976 | 7205.159 | 4.99% |
| 2026-03-17 | 35.290 | 34.070 | -1.990 | -5.52% | 34.000 | 35.960 | 37876 | 13073.551 | 9.00% |
| 2026-03-16 | 35.500 | 36.060 | 0.360 | 1.01% | 35.080 | 36.220 | 24269 | 8632.752 | 5.77% |
| 2026-03-13 | 35.700 | 35.700 | -0.530 | -1.46% | 35.510 | 37.200 | 25179 | 9082.916 | 5.98% |
| 2026-03-12 | 37.000 | 36.230 | -1.660 | -4.38% | 36.060 | 38.490 | 42734 | 15808.062 | 10.16% |
| 2026-03-11 | 37.030 | 37.890 | 0.530 | 1.42% | 37.030 | 40.000 | 67054 | 25997.818 | 15.94% |
| 2026-03-10 | 35.370 | 37.360 | 2.220 | 6.32% | 35.370 | 37.880 | 51366 | 19000.686 | 12.21% |
| 2026-03-09 | 35.580 | 35.140 | -1.450 | -3.96% | 34.010 | 35.630 | 34693 | 12084.079 | 8.25% |
| 2026-03-06 | 36.520 | 36.590 | -0.870 | -2.32% | 36.500 | 37.900 | 41672 | 15385.501 | 9.90% |
| 2026-03-05 | 37.920 | 37.460 | 0.990 | 2.71% | 37.000 | 39.720 | 69842 | 26744.217 | 16.60% |
| 2026-03-04 | 35.010 | 36.470 | 0.560 | 1.56% | 34.800 | 37.160 | 30123 | 10898.647 | 7.16% |
| 2026-03-03 | 37.200 | 35.910 | -1.480 | -3.96% | 35.660 | 37.800 | 45631 | 16653.289 | 10.84% |
| 2026-03-02 | 37.980 | 37.390 | -1.930 | -4.91% | 37.120 | 39.220 | 62001 | 23504.854 | 14.73% |
| 2026-02-27 | 37.250 | 39.320 | 0.820 | 2.13% | 37.000 | 41.220 | 87869 | 33989.691 | 20.88% |
| 2026-02-26 | 37.090 | 38.500 | 1.300 | 3.49% | 36.600 | 40.520 | 74778 | 28880.402 | 17.77% |
| 2026-02-25 | 36.360 | 37.200 | -0.520 | -1.38% | 35.900 | 38.800 | 71356 | 26418.445 | 16.96% |
| 2026-02-24 | 34.190 | 37.720 | 3.880 | 11.47% | 33.840 | 39.880 | 99128 | 36437.391 | 23.56% |
| 2026-02-13 | 34.250 | 33.840 | -0.400 | -1.17% | 33.740 | 34.400 | 17370 | 5902.082 | 4.13% |
| 2026-02-12 | 34.100 | 34.240 | 0.140 | 0.41% | 33.950 | 34.990 | 23773 | 8197.265 | 5.65% |
| 2026-02-11 | 34.370 | 34.100 | -0.520 | -1.50% | 34.000 | 34.890 | 18425 | 6322.979 | 4.38% |
| 2026-02-10 | 35.010 | 34.620 | -0.890 | -2.51% | 34.260 | 35.210 | 31683 | 10996.507 | 7.53% |
| 2026-02-09 | 34.200 | 35.510 | 1.540 | 4.53% | 34.060 | 36.370 | 55568 | 19754.797 | 13.21% |
| 2026-02-06 | 33.770 | 33.970 | 0.120 | 0.35% | 33.600 | 34.250 | 22559 | 7658.226 | 5.36% |
| 2026-02-05 | 35.130 | 33.850 | -1.730 | -4.86% | 33.780 | 35.460 | 34013 | 11648.099 | 8.08% |
| 2026-02-04 | 34.810 | 35.580 | 0.510 | 1.45% | 34.550 | 36.190 | 41342 | 14666.440 | 9.83% |
| 2026-02-03 | 34.400 | 35.070 | 0.680 | 1.98% | 33.770 | 35.380 | 39111 | 13565.291 | 9.30% |
| 2026-02-02 | 33.720 | 34.390 | 0.670 | 1.99% | 33.210 | 36.360 | 55403 | 19341.641 | 13.17% |
| 2026-01-30 | 36.000 | 33.720 | -3.460 | -9.31% | 33.120 | 36.380 | 69796 | 24019.701 | 16.59% |
| 2026-01-29 | 41.000 | 37.180 | -2.680 | -6.72% | 36.740 | 41.990 | 90898 | 35054.133 | 21.60% |
| 2026-01-28 | 43.500 | 39.860 | -0.700 | -1.73% | 39.500 | 46.480 | 97931 | 41468.559 | 23.27% |
| 2026-01-27 | 37.000 | 40.560 | 2.700 | 7.13% | 36.830 | 44.580 | 96230 | 39552.805 | 22.87% |
| 2026-01-26 | 36.570 | 37.860 | 0.610 | 1.64% | 36.270 | 39.990 | 81337 | 31239.303 | 19.33% |
| 2026-01-23 | 35.520 | 37.250 | 1.480 | 4.14% | 35.080 | 37.920 | 64668 | 23468.891 | 15.37% |
| 2026-01-22 | 35.120 | 35.770 | 0.650 | 1.85% | 34.810 | 36.500 | 44094 | 15789.547 | 10.48% |
| 2026-01-21 | 35.000 | 35.120 | -0.780 | -2.17% | 34.500 | 36.390 | 42930 | 15160.243 | 10.20% |
| 2026-01-20 | 34.260 | 35.900 | 1.740 | 5.09% | 34.260 | 36.860 | 73883 | 26536.346 | 17.56% |
| 2026-01-19 | 34.450 | 34.160 | -0.680 | -1.95% | 34.010 | 34.600 | 17889 | 6111.129 | 4.25% |
| 2026-01-16 | 34.540 | 34.840 | 0.620 | 1.81% | 34.040 | 34.860 | 24220 | 8357.462 | 5.76% |
| 2026-01-15 | 34.100 | 34.220 | -0.340 | -0.98% | 33.960 | 34.770 | 23362 | 7985.677 | 5.55% |
| 2026-01-14 | 35.130 | 34.560 | -0.320 | -0.92% | 33.990 | 35.680 | 41149 | 14357.175 | 9.78% |
| 2026-01-13 | 36.610 | 34.880 | -1.690 | -4.62% | 34.660 | 36.850 | 40033 | 14196.566 | 9.51% |
| 2026-01-12 | 35.200 | 36.570 | 1.010 | 2.84% | 35.010 | 36.590 | 51676 | 18559.477 | 12.28% |
| 2026-01-09 | 35.550 | 35.560 | -0.310 | -0.86% | 35.070 | 36.160 | 40098 | 14256.626 | 9.53% |
| 2026-01-08 | 34.200 | 35.870 | 0.970 | 2.78% | 33.910 | 36.800 | 63857 | 22807.912 | 15.18% |
| 2026-01-07 | 34.770 | 34.900 | 0.650 | 1.90% | 34.600 | 36.250 | 53110 | 18837.287 | 12.62% |
| 2026-01-06 | 34.030 | 34.250 | 0.190 | 0.56% | 33.830 | 34.400 | 25708 | 8774.484 | 6.11% |
| 2026-01-05 | 33.740 | 34.060 | 0.350 | 1.04% | 33.220 | 34.160 | 20350 | 6883.292 | 4.84% |
| 2025-12-31 | 34.850 | 33.710 | -0.970 | -2.80% | 33.560 | 34.880 | 27868 | 9442.381 | 6.62% |
| 2025-12-30 | 35.200 | 34.680 | -1.030 | -2.88% | 34.500 | 35.860 | 31173 | 10901.770 | 7.41% |
| 2025-12-29 | 35.530 | 35.710 | 0.890 | 2.56% | 35.060 | 37.000 | 47549 | 17068.395 | 11.30% |
| 2025-12-26 | 34.900 | 34.820 | -0.140 | -0.40% | 34.560 | 35.100 | 24077 | 8370.639 | 5.72% |
| 2025-12-25 | 35.310 | 34.960 | -0.620 | -1.74% | 34.910 | 36.100 | 26406 | 9284.097 | 6.28% |
| 2025-12-24 | 35.210 | 35.580 | -0.220 | -0.61% | 34.650 | 35.770 | 35469 | 12437.474 | 8.43% |
| 2025-12-23 | 34.920 | 35.800 | 0.800 | 2.29% | 34.700 | 37.800 | 55302 | 20059.355 | 13.14% |
| 2025-12-22 | 34.750 | 35.000 | 0.300 | 0.86% | 34.400 | 35.200 | 25362 | 8860.335 | 6.03% |
| 2025-12-19 | 34.410 | 34.700 | 0.300 | 0.87% | 34.120 | 35.390 | 27798 | 9632.866 | 6.61% |
| 2025-12-18 | 36.330 | 34.400 | -0.430 | -1.23% | 34.400 | 36.670 | 35849 | 12693.681 | 8.52% |
| 2025-12-17 | 34.080 | 34.830 | 0.900 | 2.65% | 33.650 | 34.890 | 30361 | 10443.098 | 7.22% |
| 2025-12-16 | 33.900 | 33.930 | -0.100 | -0.29% | 33.500 | 34.750 | 29816 | 10171.958 | 7.09% |
| 2025-12-15 | 35.310 | 34.030 | -1.650 | -4.62% | 33.990 | 35.880 | 41505 | 14285.213 | 9.86% |
| 2025-12-12 | 35.900 | 35.680 | -0.580 | -1.60% | 35.000 | 37.100 | 43500 | 15776.677 | 10.34% |
| 2025-12-11 | 35.840 | 36.260 | 0.580 | 1.63% | 34.710 | 38.200 | 60527 | 22140.586 | 14.38% |
| 2025-12-10 | 37.430 | 35.680 | -2.320 | -6.11% | 35.570 | 37.500 | 42701 | 15397.933 | 10.15% |
920725(920725)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。
