| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | 16.700 | 16.660 | 0.020 | 0.12% | 16.330 | 16.780 | 11341 | 1876.021 | 2.03% |
| 2026-04-13 | 16.710 | 16.640 | -0.160 | -0.95% | 16.580 | 16.880 | 8655 | 1444.528 | 1.55% |
| 2026-04-10 | 16.790 | 16.800 | 0.270 | 1.63% | 16.700 | 17.070 | 12337 | 2085.192 | 2.21% |
| 2026-04-09 | 16.730 | 16.530 | -0.470 | -2.76% | 16.500 | 17.000 | 10789 | 1803.013 | 1.93% |
| 2026-04-08 | 16.600 | 17.000 | 0.700 | 4.29% | 16.520 | 17.000 | 14374 | 2412.109 | 2.57% |
| 2026-04-07 | 16.250 | 16.300 | 0.170 | 1.05% | 16.000 | 16.490 | 9456 | 1538.413 | 1.69% |
| 2026-04-03 | 17.070 | 16.130 | -1.070 | -6.22% | 16.110 | 17.180 | 21058 | 3475.914 | 3.77% |
| 2026-04-02 | 16.900 | 17.200 | 0.320 | 1.90% | 16.770 | 17.490 | 20222 | 3481.092 | 3.62% |
| 2026-04-01 | 17.080 | 16.880 | 0.170 | 1.02% | 16.790 | 17.080 | 11195 | 1887.256 | 2.00% |
| 2026-03-31 | 16.800 | 16.710 | -0.010 | -0.06% | 16.700 | 17.500 | 14448 | 2461.617 | 2.58% |
| 2026-03-30 | 16.590 | 16.720 | -0.200 | -1.18% | 16.400 | 16.870 | 13704 | 2279.608 | 2.45% |
| 2026-03-27 | 16.750 | 16.920 | 0.240 | 1.44% | 16.540 | 17.150 | 13249 | 2248.332 | 2.37% |
| 2026-03-26 | 17.100 | 16.680 | -0.360 | -2.11% | 16.600 | 17.490 | 12793 | 2185.456 | 2.29% |
| 2026-03-25 | 16.850 | 17.040 | 0.320 | 1.91% | 16.720 | 17.410 | 13504 | 2303.354 | 2.42% |
| 2026-03-24 | 16.510 | 16.720 | 0.420 | 2.58% | 16.340 | 16.790 | 11554 | 1918.330 | 2.07% |
| 2026-03-23 | 17.150 | 16.300 | -1.000 | -5.78% | 16.200 | 17.180 | 18392 | 3066.466 | 3.29% |
| 2026-03-20 | 17.980 | 17.300 | -0.690 | -3.84% | 17.300 | 18.200 | 13441 | 2388.000 | 2.40% |
| 2026-03-19 | 18.610 | 17.990 | -0.890 | -4.71% | 17.820 | 18.840 | 21924 | 3991.450 | 3.92% |
| 2026-03-18 | 19.370 | 18.880 | -0.280 | -1.46% | 18.530 | 19.370 | 18304 | 3437.002 | 3.27% |
| 2026-03-17 | 19.670 | 19.160 | -0.580 | -2.94% | 19.120 | 19.910 | 15460 | 3024.267 | 2.76% |
| 2026-03-16 | 19.490 | 19.740 | 0.360 | 1.86% | 19.330 | 20.090 | 18087 | 3574.778 | 3.23% |
| 2026-03-13 | 19.360 | 19.380 | -0.020 | -0.10% | 19.320 | 19.960 | 17587 | 3456.403 | 3.15% |
| 2026-03-12 | 20.030 | 19.400 | -0.610 | -3.05% | 19.290 | 20.180 | 18957 | 3711.589 | 3.39% |
| 2026-03-11 | 20.230 | 20.010 | -0.270 | -1.33% | 20.010 | 20.400 | 15817 | 3189.222 | 2.83% |
| 2026-03-10 | 20.300 | 20.280 | 0.000 | 0.00% | 20.140 | 20.550 | 16046 | 3254.065 | 2.87% |
| 2026-03-09 | 20.000 | 20.280 | -0.320 | -1.55% | 19.900 | 20.470 | 20016 | 4028.091 | 3.58% |
| 2026-03-06 | 20.760 | 20.600 | 0.080 | 0.39% | 20.290 | 20.760 | 16031 | 3298.049 | 2.87% |
| 2026-03-05 | 21.140 | 20.520 | -0.410 | -1.96% | 20.470 | 21.380 | 31230 | 6504.208 | 5.59% |
| 2026-03-04 | 20.550 | 20.930 | 0.490 | 2.40% | 20.250 | 21.220 | 36070 | 7513.065 | 6.45% |
| 2026-03-03 | 20.340 | 20.440 | 0.240 | 1.19% | 20.190 | 21.200 | 38166 | 7885.151 | 6.83% |
| 2026-03-02 | 20.940 | 20.200 | -1.160 | -5.43% | 20.150 | 20.940 | 28616 | 5839.039 | 5.12% |
| 2026-02-27 | 21.360 | 21.360 | 0.000 | 0.00% | 21.300 | 21.580 | 14632 | 3129.631 | 2.62% |
| 2026-02-26 | 21.820 | 21.360 | -0.540 | -2.47% | 21.230 | 21.940 | 26859 | 5764.228 | 4.80% |
| 2026-02-25 | 22.030 | 21.900 | -0.130 | -0.59% | 21.820 | 22.300 | 19960 | 4394.848 | 3.57% |
| 2026-02-24 | 21.580 | 22.030 | 0.470 | 2.18% | 21.580 | 22.130 | 20718 | 4532.408 | 3.71% |
| 2026-02-13 | 22.150 | 21.560 | -0.360 | -1.64% | 21.550 | 22.440 | 24653 | 5420.566 | 4.41% |
| 2026-02-12 | 22.600 | 21.920 | -0.640 | -2.84% | 21.910 | 22.780 | 39129 | 8677.444 | 7.00% |
| 2026-02-11 | 22.850 | 22.560 | -0.290 | -1.27% | 22.540 | 23.080 | 32965 | 7515.102 | 5.90% |
| 2026-02-10 | 23.470 | 22.850 | -0.620 | -2.64% | 22.820 | 23.470 | 40029 | 9209.338 | 7.16% |
| 2026-02-09 | 23.800 | 23.470 | -0.640 | -2.65% | 23.060 | 24.040 | 58914 | 13771.694 | 10.54% |
| 2026-02-06 | 24.500 | 24.110 | -0.570 | -2.31% | 23.710 | 25.500 | 62969 | 15213.150 | 11.26% |
| 2026-02-05 | 23.730 | 24.680 | 0.780 | 3.26% | 23.600 | 26.250 | 97279 | 24216.916 | 17.40% |
| 2026-02-04 | 24.650 | 23.900 | -0.560 | -2.29% | 23.900 | 24.970 | 59501 | 14548.403 | 10.64% |
| 2026-02-03 | 24.010 | 24.460 | 0.100 | 0.41% | 23.800 | 24.600 | 59200 | 14339.323 | 10.59% |
| 2026-02-02 | 23.700 | 24.360 | 0.610 | 2.57% | 23.430 | 25.180 | 70053 | 17094.006 | 12.53% |
| 2026-01-30 | 24.680 | 23.750 | -1.580 | -6.24% | 23.600 | 25.520 | 82087 | 20252.215 | 14.68% |
| 2026-01-29 | 23.070 | 25.330 | 2.180 | 9.42% | 22.660 | 25.330 | 107854 | 25919.617 | 19.29% |
| 2026-01-28 | 23.010 | 23.150 | 0.050 | 0.22% | 22.800 | 23.670 | 50392 | 11733.932 | 9.01% |
| 2026-01-27 | 23.170 | 23.100 | 0.010 | 0.04% | 22.660 | 23.440 | 35827 | 8253.083 | 6.41% |
| 2026-01-26 | 23.520 | 23.090 | -0.910 | -3.79% | 22.800 | 23.980 | 56450 | 13190.441 | 10.10% |
| 2026-01-23 | 24.190 | 24.000 | -0.010 | -0.04% | 23.820 | 24.650 | 61520 | 14878.768 | 11.00% |
| 2026-01-22 | 24.200 | 24.010 | -0.670 | -2.71% | 23.680 | 24.680 | 64182 | 15517.691 | 11.48% |
| 2026-01-21 | 24.880 | 24.680 | 0.080 | 0.33% | 23.430 | 25.880 | 98746 | 23726.303 | 17.66% |
| 2026-01-20 | 24.500 | 24.600 | -0.420 | -1.68% | 24.110 | 28.500 | 138671 | 35970.254 | 24.80% |
| 2026-01-19 | 23.930 | 25.020 | 1.290 | 5.44% | 23.240 | 25.020 | 97755 | 23575.430 | 17.48% |
| 2026-01-16 | 22.360 | 23.730 | 1.030 | 4.54% | 22.200 | 23.990 | 92553 | 21368.514 | 16.55% |
| 2026-01-15 | 22.300 | 22.700 | 0.430 | 1.93% | 21.900 | 23.500 | 76667 | 17526.014 | 13.71% |
| 2026-01-14 | 21.800 | 22.270 | -0.180 | -0.80% | 21.650 | 22.560 | 65787 | 14516.078 | 11.77% |
| 2026-01-13 | 23.210 | 22.450 | -1.050 | -4.47% | 22.300 | 24.680 | 99870 | 23603.986 | 17.86% |
| 2026-01-12 | 22.000 | 23.500 | 1.100 | 4.91% | 21.930 | 23.630 | 92935 | 21064.633 | 16.62% |
| 2026-01-09 | 21.960 | 22.400 | 0.340 | 1.54% | 21.830 | 23.000 | 80132 | 17989.025 | 14.33% |
| 2026-01-08 | 21.600 | 22.060 | 0.420 | 1.94% | 21.050 | 22.640 | 69066 | 15031.488 | 12.35% |
| 2026-01-07 | 21.070 | 21.640 | 0.360 | 1.69% | 21.050 | 22.140 | 59307 | 12855.099 | 10.61% |
| 2026-01-06 | 20.570 | 21.280 | 0.830 | 4.06% | 20.360 | 21.520 | 47959 | 10106.144 | 8.58% |
| 2026-01-05 | 20.250 | 20.450 | 0.210 | 1.04% | 20.120 | 20.550 | 23908 | 4855.317 | 4.28% |
| 2025-12-31 | 21.200 | 20.240 | -0.800 | -3.80% | 20.240 | 21.290 | 37097 | 7626.244 | 6.63% |
| 2025-12-30 | 20.890 | 21.040 | 0.160 | 0.77% | 20.720 | 21.300 | 28331 | 5937.129 | 5.07% |
| 2025-12-29 | 21.700 | 20.880 | -0.790 | -3.65% | 20.880 | 21.790 | 38826 | 8216.489 | 6.94% |
| 2025-12-26 | 21.440 | 21.670 | 0.190 | 0.88% | 21.370 | 22.190 | 44827 | 9742.947 | 8.02% |
| 2025-12-25 | 21.800 | 21.480 | -0.310 | -1.42% | 21.440 | 22.100 | 37751 | 8176.202 | 6.75% |
| 2025-12-24 | 21.990 | 21.790 | -0.310 | -1.40% | 21.250 | 22.200 | 46192 | 10002.768 | 8.26% |
| 2025-12-23 | 23.190 | 22.100 | -1.330 | -5.68% | 21.880 | 23.600 | 65188 | 14776.942 | 11.66% |
| 2025-12-22 | 23.170 | 23.430 | -0.270 | -1.14% | 22.900 | 23.690 | 65271 | 15128.737 | 11.67% |
| 2025-12-19 | 22.930 | 23.700 | 0.530 | 2.29% | 22.530 | 24.500 | 101008 | 23859.434 | 18.06% |
| 2025-12-18 | 23.290 | 23.170 | -0.820 | -3.42% | 22.700 | 23.980 | 85053 | 19865.816 | 15.21% |
| 2025-12-17 | 23.210 | 23.990 | 0.780 | 3.36% | 22.020 | 24.920 | 122826 | 28903.393 | 21.97% |
| 2025-12-16 | 22.660 | 23.210 | 0.310 | 1.35% | 22.650 | 24.600 | 114928 | 27235.043 | 20.55% |
| 2025-12-15 | 23.200 | 22.900 | 0.000 | 0.00% | 22.560 | 25.380 | 129835 | 30970.561 | 23.22% |
| 2025-12-12 | 21.200 | 22.900 | 1.250 | 5.77% | 20.710 | 23.530 | 127423 | 28323.123 | 22.79% |
| 2025-12-11 | 20.400 | 21.650 | 0.420 | 1.98% | 20.110 | 22.300 | 103768 | 21808.645 | 18.56% |
920726(920726)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。
