| 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 | 37.360 | 38.200 | 0.520 | 1.38% | 37.240 | 40.180 | 19556 | 7576.959 | 5.48% |
| 2026-04-10 | 36.300 | 37.680 | 1.530 | 4.23% | 36.210 | 38.800 | 18787 | 7058.154 | 5.27% |
| 2026-04-09 | 37.250 | 36.150 | -1.540 | -4.09% | 36.000 | 37.300 | 11352 | 4131.513 | 3.18% |
| 2026-04-08 | 36.580 | 37.690 | 1.590 | 4.40% | 36.580 | 37.990 | 11801 | 4411.467 | 3.31% |
| 2026-04-07 | 35.380 | 36.100 | 0.580 | 1.63% | 35.380 | 37.280 | 9299 | 3383.315 | 2.61% |
| 2026-04-03 | 37.800 | 35.520 | -1.480 | -4.00% | 35.500 | 38.180 | 12008 | 4434.014 | 3.37% |
| 2026-04-02 | 36.890 | 37.000 | 0.480 | 1.31% | 36.470 | 38.450 | 14342 | 5381.427 | 4.02% |
| 2026-04-01 | 38.490 | 36.520 | -1.800 | -4.70% | 36.300 | 38.880 | 14690 | 5454.726 | 4.12% |
| 2026-03-31 | 37.000 | 38.320 | 1.520 | 4.13% | 36.950 | 39.440 | 22781 | 8775.014 | 6.39% |
| 2026-03-30 | 34.770 | 36.800 | 1.460 | 4.13% | 34.740 | 38.900 | 19637 | 7323.501 | 5.51% |
| 2026-03-27 | 34.930 | 35.340 | -0.150 | -0.42% | 34.770 | 35.760 | 6057 | 2138.007 | 1.70% |
| 2026-03-26 | 37.520 | 35.490 | -2.500 | -6.58% | 35.370 | 37.770 | 12051 | 4377.496 | 3.38% |
| 2026-03-25 | 35.380 | 37.990 | 2.850 | 8.11% | 35.380 | 38.940 | 16596 | 6161.789 | 4.65% |
| 2026-03-24 | 35.100 | 35.140 | 0.240 | 0.69% | 34.690 | 36.500 | 5953 | 2087.737 | 1.67% |
| 2026-03-23 | 35.700 | 34.900 | -1.400 | -3.86% | 34.400 | 36.500 | 10659 | 3768.842 | 2.99% |
| 2026-03-20 | 38.470 | 36.300 | -2.250 | -5.84% | 36.260 | 39.340 | 8822 | 3315.799 | 2.47% |
| 2026-03-19 | 39.000 | 38.550 | -0.940 | -2.38% | 38.510 | 39.860 | 8520 | 3334.093 | 2.39% |
| 2026-03-18 | 39.210 | 39.490 | 0.150 | 0.38% | 38.880 | 39.670 | 6076 | 2386.105 | 1.70% |
| 2026-03-17 | 39.410 | 39.340 | -0.440 | -1.11% | 39.130 | 40.580 | 6844 | 2730.821 | 1.92% |
| 2026-03-16 | 40.280 | 39.780 | 0.320 | 0.81% | 39.600 | 41.000 | 4393 | 1755.494 | 1.23% |
| 2026-03-13 | 40.290 | 39.460 | -1.580 | -3.85% | 39.390 | 40.380 | 10366 | 4130.791 | 2.91% |
| 2026-03-12 | 40.900 | 41.040 | -0.060 | -0.15% | 40.500 | 42.000 | 8693 | 3592.646 | 2.44% |
| 2026-03-11 | 41.400 | 41.100 | -0.260 | -0.63% | 41.060 | 42.400 | 9453 | 3931.237 | 2.65% |
| 2026-03-10 | 40.850 | 41.360 | 0.710 | 1.75% | 40.660 | 41.480 | 6791 | 2795.339 | 1.90% |
| 2026-03-09 | 40.000 | 40.650 | -0.650 | -1.57% | 39.800 | 41.390 | 9219 | 3741.527 | 2.58% |
| 2026-03-06 | 42.100 | 41.300 | -1.100 | -2.59% | 41.260 | 42.580 | 11616 | 4839.052 | 3.26% |
| 2026-03-05 | 43.960 | 42.400 | -2.400 | -5.36% | 41.710 | 44.690 | 26233 | 11259.604 | 7.36% |
| 2026-03-04 | 40.870 | 44.800 | 2.600 | 6.16% | 40.860 | 45.850 | 27803 | 12165.620 | 7.80% |
| 2026-03-03 | 41.000 | 42.200 | 1.150 | 2.80% | 40.500 | 46.300 | 30604 | 13340.737 | 8.58% |
| 2026-03-02 | 41.500 | 41.050 | -1.580 | -3.71% | 40.120 | 41.970 | 12854 | 5245.424 | 3.60% |
| 2026-02-27 | 41.760 | 42.630 | 0.830 | 1.99% | 41.200 | 43.460 | 14352 | 6073.047 | 4.02% |
| 2026-02-26 | 42.810 | 41.800 | -0.650 | -1.53% | 41.740 | 42.990 | 9420 | 3984.454 | 2.64% |
| 2026-02-25 | 42.480 | 42.450 | 0.610 | 1.46% | 41.850 | 42.950 | 8624 | 3657.258 | 2.42% |
| 2026-02-24 | 41.880 | 41.840 | 0.320 | 0.77% | 41.610 | 42.020 | 5267 | 2204.446 | 1.48% |
| 2026-02-13 | 42.000 | 41.520 | 0.020 | 0.05% | 41.410 | 42.580 | 7643 | 3207.013 | 2.14% |
| 2026-02-12 | 41.800 | 41.500 | -0.300 | -0.72% | 41.500 | 42.400 | 8545 | 3570.628 | 2.40% |
| 2026-02-11 | 42.980 | 41.800 | -0.480 | -1.14% | 41.750 | 43.000 | 9156 | 3853.983 | 2.57% |
| 2026-02-10 | 43.160 | 42.280 | -0.820 | -1.90% | 42.280 | 43.190 | 11941 | 5084.432 | 3.35% |
| 2026-02-09 | 42.750 | 43.100 | -0.250 | -0.58% | 42.700 | 43.590 | 20833 | 8959.404 | 5.84% |
| 2026-02-06 | 45.180 | 43.350 | -3.920 | -8.29% | 42.880 | 45.960 | 31402 | 13740.967 | 8.80% |
| 2026-02-05 | 41.880 | 47.270 | 5.280 | 12.57% | 41.710 | 49.970 | 46511 | 22003.514 | 13.04% |
| 2026-02-04 | 41.500 | 41.990 | 0.350 | 0.84% | 41.220 | 42.400 | 6585 | 2748.871 | 1.85% |
| 2026-02-03 | 42.060 | 41.640 | 0.110 | 0.26% | 41.300 | 42.280 | 5960 | 2484.356 | 1.67% |
| 2026-02-02 | 41.970 | 41.530 | -0.540 | -1.28% | 41.000 | 42.300 | 6450 | 2687.851 | 1.81% |
| 2026-01-30 | 43.970 | 42.070 | -1.140 | -2.64% | 42.020 | 43.970 | 8108 | 3442.447 | 2.27% |
| 2026-01-29 | 42.900 | 43.210 | -0.040 | -0.09% | 42.400 | 44.200 | 8849 | 3843.730 | 2.48% |
| 2026-01-28 | 44.350 | 43.250 | -0.950 | -2.15% | 43.120 | 44.900 | 9005 | 3943.978 | 2.52% |
| 2026-01-27 | 44.450 | 44.200 | -0.200 | -0.45% | 42.580 | 45.000 | 10194 | 4460.777 | 1.63% |
| 2026-01-26 | 46.000 | 44.400 | -2.340 | -5.01% | 43.800 | 46.920 | 15005 | 6710.543 | 2.41% |
| 2026-01-23 | 45.680 | 46.740 | 0.940 | 2.05% | 45.520 | 47.390 | 13934 | 6504.425 | 2.23% |
| 2026-01-22 | 46.300 | 45.800 | 0.330 | 0.73% | 45.120 | 46.450 | 6728 | 3067.135 | 1.08% |
| 2026-01-21 | 45.580 | 45.470 | -0.110 | -0.24% | 45.010 | 46.480 | 7457 | 3403.219 | 1.20% |
| 2026-01-20 | 46.300 | 45.580 | -0.720 | -1.56% | 45.310 | 47.220 | 11982 | 5534.013 | 1.92% |
| 2026-01-19 | 47.000 | 46.300 | -2.060 | -4.26% | 45.540 | 47.680 | 15619 | 7235.685 | 2.51% |
| 2026-01-16 | 51.000 | 48.360 | -2.490 | -4.90% | 48.260 | 51.000 | 18738 | 9209.351 | 3.01% |
| 2026-01-15 | 51.490 | 50.850 | -1.850 | -3.51% | 49.900 | 53.930 | 22985 | 11844.687 | 3.69% |
| 2026-01-14 | 50.000 | 52.700 | 1.700 | 3.33% | 50.000 | 56.000 | 39094 | 20972.951 | 6.27% |
| 2026-01-13 | 57.240 | 51.000 | -4.500 | -8.11% | 50.150 | 57.460 | 37631 | 19859.609 | 6.04% |
| 2026-01-12 | 45.990 | 55.500 | 10.010 | 22.00% | 45.430 | 58.280 | 53040 | 26957.604 | 8.51% |
| 2026-01-09 | 43.930 | 45.490 | 0.990 | 2.22% | 43.800 | 45.760 | 17068 | 7678.663 | 2.74% |
| 2026-01-08 | 46.760 | 44.500 | -0.480 | -1.07% | 44.030 | 46.860 | 16375 | 7344.747 | 2.63% |
| 2026-01-07 | 44.200 | 44.980 | 1.080 | 2.46% | 43.820 | 45.520 | 16955 | 7609.971 | 2.72% |
| 2026-01-06 | 42.930 | 43.900 | 0.900 | 2.09% | 42.600 | 44.590 | 17007 | 7445.704 | 2.73% |
| 2026-01-05 | 46.060 | 43.000 | -3.540 | -7.61% | 42.100 | 46.500 | 28390 | 12390.354 | 4.55% |
| 2025-12-31 | 45.410 | 46.540 | 0.960 | 2.11% | 45.300 | 47.000 | 13862 | 6433.473 | 2.22% |
| 2025-12-30 | 47.980 | 45.580 | -1.910 | -4.02% | 45.560 | 47.980 | 16627 | 7725.438 | 2.67% |
| 2025-12-29 | 47.520 | 47.490 | -0.310 | -0.65% | 47.400 | 48.960 | 11733 | 5619.257 | 1.88% |
| 2025-12-26 | 48.100 | 47.800 | -0.680 | -1.40% | 47.720 | 48.960 | 11684 | 5625.586 | 1.87% |
| 2025-12-25 | 49.300 | 48.480 | -0.720 | -1.46% | 48.300 | 50.200 | 13723 | 6715.977 | 2.20% |
| 2025-12-24 | 48.010 | 49.200 | 1.010 | 2.10% | 48.010 | 49.250 | 10844 | 5284.886 | 1.74% |
| 2025-12-23 | 48.770 | 48.190 | -0.910 | -1.85% | 48.030 | 49.700 | 13664 | 6664.536 | 2.19% |
| 2025-12-22 | 49.000 | 49.100 | -0.480 | -0.97% | 48.510 | 49.880 | 14678 | 7182.982 | 2.35% |
| 2025-12-19 | 49.700 | 49.580 | 0.210 | 0.43% | 49.060 | 50.970 | 14421 | 7203.171 | 2.31% |
| 2025-12-18 | 49.310 | 49.370 | 0.070 | 0.14% | 48.800 | 50.380 | 14861 | 7355.560 | 2.38% |
| 2025-12-17 | 49.700 | 49.300 | -1.730 | -3.39% | 48.000 | 50.400 | 24398 | 11901.244 | 3.91% |
| 2025-12-16 | 50.700 | 51.030 | 0.580 | 1.15% | 50.700 | 53.660 | 30243 | 15824.762 | 4.85% |
| 2025-12-15 | 49.690 | 50.450 | -0.570 | -1.12% | 49.130 | 51.550 | 13511 | 6826.094 | 2.17% |
| 2025-12-12 | 53.000 | 51.020 | -2.770 | -5.15% | 51.020 | 53.440 | 25926 | 13494.411 | 4.16% |
| 2025-12-11 | 52.800 | 53.790 | 1.040 | 1.97% | 50.880 | 56.800 | 39284 | 21141.070 | 6.30% |
| 2025-12-10 | 53.130 | 52.750 | -1.590 | -2.93% | 52.680 | 56.000 | 22763 | 12185.692 | 3.65% |
920748(920748)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。
