| 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 | 8.210 | 8.140 | 0.010 | 0.12% | 8.110 | 8.260 | 10084 | 821.221 | 1.31% |
| 2026-04-13 | 8.140 | 8.130 | -0.090 | -1.09% | 8.110 | 8.310 | 8987 | 735.011 | 1.17% |
| 2026-04-10 | 8.190 | 8.220 | 0.070 | 0.86% | 8.080 | 8.310 | 12699 | 1045.420 | 1.65% |
| 2026-04-09 | 8.370 | 8.150 | -0.220 | -2.63% | 8.110 | 8.370 | 12849 | 1056.515 | 1.67% |
| 2026-04-08 | 8.320 | 8.370 | 0.050 | 0.60% | 8.200 | 8.430 | 29429 | 2448.274 | 3.83% |
| 2026-04-07 | 7.960 | 8.320 | 0.360 | 4.52% | 7.850 | 8.590 | 37070 | 3094.084 | 4.83% |
| 2026-04-03 | 8.290 | 7.960 | -0.390 | -4.67% | 7.910 | 8.300 | 19875 | 1601.169 | 2.59% |
| 2026-04-02 | 8.080 | 8.350 | 0.270 | 3.34% | 8.070 | 8.620 | 29584 | 2469.196 | 3.85% |
| 2026-04-01 | 7.980 | 8.080 | 0.230 | 2.93% | 7.880 | 8.080 | 9799 | 781.857 | 1.28% |
| 2026-03-31 | 7.860 | 7.850 | 0.060 | 0.77% | 7.780 | 7.920 | 8735 | 686.417 | 1.14% |
| 2026-03-30 | 7.710 | 7.790 | 0.000 | 0.00% | 7.660 | 7.850 | 6587 | 510.930 | 0.86% |
| 2026-03-27 | 7.640 | 7.790 | 0.050 | 0.65% | 7.640 | 7.870 | 8424 | 655.335 | 1.10% |
| 2026-03-26 | 7.890 | 7.740 | -0.150 | -1.90% | 7.710 | 8.030 | 11721 | 923.120 | 1.53% |
| 2026-03-25 | 7.800 | 7.890 | 0.140 | 1.81% | 7.750 | 7.890 | 7782 | 609.037 | 1.01% |
| 2026-03-24 | 7.620 | 7.750 | 0.200 | 2.65% | 7.550 | 7.800 | 10435 | 800.024 | 1.36% |
| 2026-03-23 | 7.990 | 7.550 | -0.480 | -5.98% | 7.510 | 7.990 | 22868 | 1764.862 | 2.98% |
| 2026-03-20 | 8.190 | 8.030 | -0.150 | -1.83% | 8.000 | 8.300 | 15244 | 1237.126 | 1.98% |
| 2026-03-19 | 8.520 | 8.180 | -0.360 | -4.22% | 8.160 | 8.520 | 19599 | 1625.052 | 2.55% |
| 2026-03-18 | 8.730 | 8.540 | -0.160 | -1.84% | 8.440 | 8.730 | 23372 | 1989.582 | 3.04% |
| 2026-03-17 | 8.840 | 8.700 | -0.120 | -1.36% | 8.680 | 8.870 | 14695 | 1289.935 | 1.91% |
| 2026-03-16 | 8.950 | 8.820 | -0.060 | -0.68% | 8.800 | 8.950 | 11548 | 1021.833 | 1.50% |
| 2026-03-13 | 8.880 | 8.880 | -0.020 | -0.22% | 8.850 | 9.030 | 13230 | 1181.324 | 1.72% |
| 2026-03-12 | 8.980 | 8.900 | -0.110 | -1.22% | 8.900 | 9.030 | 16062 | 1437.718 | 2.09% |
| 2026-03-11 | 9.030 | 9.010 | -0.020 | -0.22% | 8.950 | 9.040 | 14873 | 1338.179 | 1.94% |
| 2026-03-10 | 9.070 | 9.030 | 0.030 | 0.33% | 8.980 | 9.080 | 16308 | 1470.552 | 2.12% |
| 2026-03-09 | 8.980 | 9.000 | -0.090 | -0.99% | 8.950 | 9.170 | 18466 | 1667.330 | 2.40% |
| 2026-03-06 | 9.070 | 9.090 | 0.020 | 0.22% | 8.970 | 9.160 | 19941 | 1811.758 | 2.60% |
| 2026-03-05 | 9.090 | 9.070 | -0.020 | -0.22% | 9.000 | 9.120 | 20261 | 1834.990 | 2.64% |
| 2026-03-04 | 8.900 | 9.090 | 0.180 | 2.02% | 8.900 | 9.100 | 26383 | 2381.862 | 3.43% |
| 2026-03-03 | 8.950 | 8.910 | 0.020 | 0.22% | 8.900 | 9.160 | 26208 | 2367.100 | 3.41% |
| 2026-03-02 | 9.150 | 8.890 | -0.370 | -4.00% | 8.850 | 9.150 | 27353 | 2454.552 | 3.56% |
| 2026-02-27 | 9.200 | 9.260 | 0.060 | 0.65% | 9.130 | 9.300 | 21293 | 1959.229 | 2.77% |
| 2026-02-26 | 9.320 | 9.200 | -0.060 | -0.65% | 9.140 | 9.320 | 15938 | 1468.062 | 2.07% |
| 2026-02-25 | 9.140 | 9.260 | 0.080 | 0.87% | 9.140 | 9.330 | 21764 | 2014.426 | 2.83% |
| 2026-02-24 | 9.200 | 9.180 | 0.020 | 0.22% | 9.100 | 9.250 | 17155 | 1576.521 | 2.23% |
| 2026-02-13 | 8.990 | 9.160 | 0.200 | 2.23% | 8.980 | 9.210 | 27629 | 2515.573 | 3.60% |
| 2026-02-12 | 9.230 | 8.960 | -0.270 | -2.93% | 8.940 | 9.260 | 35727 | 3240.956 | 4.65% |
| 2026-02-11 | 9.260 | 9.230 | 0.000 | 0.00% | 9.210 | 9.280 | 20349 | 1879.856 | 2.65% |
| 2026-02-10 | 9.430 | 9.230 | -0.220 | -2.33% | 9.220 | 9.430 | 30653 | 2850.604 | 3.99% |
| 2026-02-09 | 9.440 | 9.450 | 0.070 | 0.75% | 9.380 | 9.530 | 32357 | 3052.056 | 4.21% |
| 2026-02-06 | 9.450 | 9.380 | 0.050 | 0.54% | 9.350 | 9.870 | 45682 | 4355.556 | 5.95% |
| 2026-02-05 | 9.540 | 9.330 | -0.220 | -2.30% | 9.250 | 9.700 | 40111 | 3817.474 | 5.22% |
| 2026-02-04 | 9.400 | 9.550 | 0.120 | 1.27% | 9.310 | 9.600 | 42427 | 4027.154 | 5.52% |
| 2026-02-03 | 9.340 | 9.430 | 0.160 | 1.73% | 9.120 | 9.430 | 52132 | 4848.323 | 6.79% |
| 2026-02-02 | 9.760 | 9.270 | -0.600 | -6.08% | 9.250 | 9.760 | 75672 | 7090.517 | 9.85% |
| 2026-01-30 | 9.900 | 9.870 | -0.030 | -0.30% | 9.860 | 10.320 | 88836 | 8930.051 | 11.56% |
| 2026-01-29 | 9.870 | 9.900 | -0.230 | -2.27% | 9.720 | 10.080 | 90015 | 8913.558 | 11.72% |
| 2026-01-28 | 10.330 | 10.130 | -0.820 | -7.49% | 10.030 | 10.530 | 141491 | 14487.493 | 18.42% |
| 2026-01-27 | 10.400 | 10.950 | -0.840 | -7.12% | 9.920 | 10.960 | 234463 | 24458.389 | 30.52% |
| 2026-01-26 | 9.290 | 11.790 | 2.520 | 27.18% | 9.220 | 12.050 | 292587 | 32828.324 | 38.08% |
| 2026-01-23 | 9.260 | 9.270 | 0.100 | 1.09% | 9.190 | 9.330 | 17567 | 1627.548 | 2.29% |
| 2026-01-22 | 9.030 | 9.170 | 0.140 | 1.55% | 9.030 | 9.190 | 11514 | 1051.695 | 1.50% |
| 2026-01-21 | 9.040 | 9.030 | -0.010 | -0.11% | 9.010 | 9.130 | 8716 | 790.157 | 1.13% |
| 2026-01-20 | 9.150 | 9.040 | -0.090 | -0.99% | 9.000 | 9.180 | 7014 | 636.524 | 0.91% |
| 2026-01-19 | 9.110 | 9.130 | 0.100 | 1.11% | 8.980 | 9.140 | 6645 | 602.670 | 0.87% |
| 2026-01-16 | 9.020 | 9.030 | 0.030 | 0.33% | 8.960 | 9.160 | 13435 | 1217.967 | 1.75% |
| 2026-01-15 | 9.120 | 9.000 | -0.120 | -1.32% | 8.970 | 9.280 | 15996 | 1452.700 | 2.08% |
| 2026-01-14 | 9.120 | 9.120 | -0.040 | -0.44% | 9.000 | 9.410 | 26880 | 2479.606 | 3.50% |
| 2026-01-13 | 9.100 | 9.160 | 0.080 | 0.88% | 9.010 | 9.430 | 35898 | 3329.824 | 4.67% |
| 2026-01-12 | 8.850 | 9.080 | 0.190 | 2.14% | 8.850 | 9.090 | 20333 | 1825.303 | 2.65% |
| 2026-01-09 | 8.910 | 8.890 | 0.000 | 0.00% | 8.810 | 8.930 | 15077 | 1335.348 | 1.96% |
| 2026-01-08 | 8.840 | 8.890 | 0.020 | 0.23% | 8.750 | 8.890 | 9453 | 834.156 | 1.23% |
| 2026-01-07 | 8.930 | 8.870 | -0.030 | -0.34% | 8.790 | 8.950 | 9211 | 815.808 | 1.20% |
| 2026-01-06 | 8.720 | 8.900 | 0.180 | 2.06% | 8.720 | 8.920 | 11203 | 992.547 | 1.46% |
| 2026-01-05 | 8.670 | 8.720 | 0.040 | 0.46% | 8.650 | 8.760 | 8050 | 700.658 | 1.05% |
| 2025-12-31 | 8.710 | 8.680 | 0.000 | 0.00% | 8.620 | 8.710 | 3907 | 337.906 | 0.51% |
| 2025-12-30 | 8.700 | 8.680 | -0.020 | -0.23% | 8.610 | 8.740 | 4725 | 409.759 | 0.62% |
| 2025-12-29 | 8.800 | 8.700 | -0.130 | -1.47% | 8.690 | 8.820 | 7305 | 638.009 | 0.95% |
| 2025-12-26 | 8.800 | 8.830 | 0.010 | 0.11% | 8.800 | 8.900 | 4509 | 398.875 | 0.59% |
| 2025-12-25 | 8.850 | 8.820 | 0.010 | 0.11% | 8.800 | 8.900 | 6232 | 551.018 | 0.81% |
| 2025-12-24 | 8.920 | 8.810 | -0.030 | -0.34% | 8.800 | 8.920 | 7544 | 666.468 | 0.98% |
| 2025-12-23 | 9.080 | 8.840 | -0.230 | -2.54% | 8.840 | 9.120 | 7472 | 668.603 | 0.97% |
| 2025-12-22 | 8.890 | 9.070 | 0.180 | 2.02% | 8.870 | 9.070 | 11022 | 991.360 | 1.43% |
| 2025-12-19 | 8.860 | 8.890 | 0.020 | 0.23% | 8.860 | 9.050 | 12207 | 1092.618 | 1.59% |
| 2025-12-18 | 9.080 | 8.870 | -0.210 | -2.31% | 8.700 | 9.080 | 20618 | 1834.646 | 2.68% |
| 2025-12-17 | 9.200 | 9.080 | 0.170 | 1.91% | 8.950 | 9.500 | 28022 | 2585.781 | 3.65% |
| 2025-12-16 | 8.850 | 8.910 | 0.030 | 0.34% | 8.840 | 9.030 | 10310 | 921.483 | 1.34% |
| 2025-12-15 | 8.790 | 8.880 | 0.080 | 0.91% | 8.720 | 8.930 | 9534 | 843.478 | 1.24% |
| 2025-12-12 | 8.850 | 8.800 | 0.030 | 0.34% | 8.670 | 8.950 | 12397 | 1093.927 | 1.61% |
| 2025-12-11 | 8.600 | 8.770 | 0.210 | 2.45% | 8.470 | 8.930 | 17605 | 1540.169 | 2.29% |
920729(920729)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。
