| 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 | 14.460 | 14.250 | -0.090 | -0.63% | 14.160 | 14.520 | 4965 | 709.047 | 0.94% |
| 2026-04-13 | 14.700 | 14.340 | -0.300 | -2.05% | 14.180 | 14.700 | 8638 | 1237.744 | 1.64% |
| 2026-04-10 | 14.620 | 14.640 | 0.030 | 0.21% | 14.420 | 14.840 | 9616 | 1409.414 | 1.82% |
| 2026-04-09 | 14.750 | 14.610 | -0.140 | -0.95% | 14.270 | 14.750 | 5330 | 770.123 | 1.01% |
| 2026-04-08 | 14.520 | 14.750 | 0.710 | 5.06% | 14.150 | 14.850 | 16000 | 2335.543 | 3.03% |
| 2026-04-07 | 14.500 | 14.040 | -0.320 | -2.23% | 14.020 | 14.500 | 4881 | 690.156 | 0.92% |
| 2026-04-03 | 14.770 | 14.360 | -0.410 | -2.78% | 14.010 | 14.770 | 9911 | 1413.569 | 1.88% |
| 2026-04-02 | 14.550 | 14.770 | 0.180 | 1.23% | 14.300 | 15.000 | 18816 | 2775.818 | 3.56% |
| 2026-04-01 | 14.600 | 14.590 | 0.240 | 1.67% | 14.410 | 14.840 | 5673 | 825.491 | 1.07% |
| 2026-03-31 | 14.330 | 14.350 | 0.040 | 0.28% | 14.180 | 14.960 | 11363 | 1658.695 | 2.15% |
| 2026-03-30 | 14.390 | 14.310 | -0.160 | -1.11% | 13.840 | 14.490 | 12335 | 1733.641 | 2.34% |
| 2026-03-27 | 14.270 | 14.470 | 0.230 | 1.62% | 14.200 | 14.550 | 7190 | 1035.182 | 1.36% |
| 2026-03-26 | 14.950 | 14.240 | -0.670 | -4.49% | 14.240 | 15.180 | 8638 | 1270.353 | 1.64% |
| 2026-03-25 | 15.060 | 14.910 | 0.010 | 0.07% | 14.810 | 15.390 | 7689 | 1157.471 | 1.46% |
| 2026-03-24 | 14.700 | 14.900 | 0.520 | 3.62% | 14.490 | 14.950 | 8370 | 1235.072 | 1.58% |
| 2026-03-23 | 14.820 | 14.380 | -0.630 | -4.20% | 14.300 | 15.400 | 19341 | 2870.824 | 3.66% |
| 2026-03-20 | 15.300 | 15.010 | -0.390 | -2.53% | 15.010 | 15.590 | 7606 | 1162.891 | 1.44% |
| 2026-03-19 | 15.920 | 15.400 | -0.680 | -4.23% | 15.290 | 16.020 | 13596 | 2112.292 | 2.57% |
| 2026-03-18 | 16.540 | 16.080 | -0.460 | -2.78% | 15.890 | 16.720 | 12645 | 2033.872 | 2.39% |
| 2026-03-17 | 16.520 | 16.540 | -0.030 | -0.18% | 16.310 | 16.750 | 8129 | 1346.857 | 1.54% |
| 2026-03-16 | 16.580 | 16.570 | -0.010 | -0.06% | 16.390 | 16.760 | 4526 | 748.244 | 0.86% |
| 2026-03-13 | 17.190 | 16.580 | -0.590 | -3.44% | 16.550 | 17.220 | 8873 | 1498.054 | 1.68% |
| 2026-03-12 | 17.410 | 17.170 | -0.200 | -1.15% | 17.060 | 17.520 | 6235 | 1076.739 | 1.18% |
| 2026-03-11 | 17.680 | 17.370 | -0.250 | -1.42% | 17.310 | 17.820 | 7553 | 1326.092 | 1.43% |
| 2026-03-10 | 17.320 | 17.620 | 0.240 | 1.38% | 17.320 | 17.740 | 4862 | 856.739 | 0.92% |
| 2026-03-09 | 17.820 | 17.380 | -0.400 | -2.25% | 17.240 | 17.940 | 8784 | 1535.081 | 1.66% |
| 2026-03-06 | 17.530 | 17.780 | 0.380 | 2.18% | 17.210 | 17.790 | 9646 | 1695.275 | 1.83% |
| 2026-03-05 | 17.500 | 17.400 | -0.020 | -0.11% | 17.340 | 17.850 | 8842 | 1545.255 | 1.67% |
| 2026-03-04 | 18.010 | 17.420 | -0.700 | -3.86% | 17.330 | 18.250 | 13269 | 2349.691 | 2.51% |
| 2026-03-03 | 18.150 | 18.120 | -0.010 | -0.06% | 18.080 | 18.750 | 13879 | 2539.621 | 2.63% |
| 2026-03-02 | 18.560 | 18.130 | -0.840 | -4.43% | 17.940 | 18.570 | 14608 | 2657.103 | 2.77% |
| 2026-02-27 | 19.180 | 18.970 | -0.260 | -1.35% | 18.840 | 19.240 | 11659 | 2210.038 | 2.21% |
| 2026-02-26 | 19.500 | 19.230 | -0.520 | -2.63% | 19.050 | 19.690 | 21410 | 4125.159 | 4.05% |
| 2026-02-25 | 18.780 | 19.750 | 0.990 | 5.28% | 18.780 | 20.350 | 35739 | 7070.770 | 6.77% |
| 2026-02-24 | 18.270 | 18.760 | 0.700 | 3.88% | 18.140 | 18.980 | 16293 | 3054.542 | 3.09% |
| 2026-02-13 | 18.200 | 18.060 | -0.080 | -0.44% | 18.050 | 18.470 | 8746 | 1599.156 | 1.66% |
| 2026-02-12 | 18.570 | 18.140 | -0.420 | -2.26% | 18.140 | 18.850 | 11530 | 2125.608 | 2.18% |
| 2026-02-11 | 18.730 | 18.560 | -0.190 | -1.01% | 18.530 | 18.900 | 6079 | 1136.169 | 1.15% |
| 2026-02-10 | 19.110 | 18.750 | -0.360 | -1.88% | 18.720 | 19.120 | 9775 | 1846.033 | 1.85% |
| 2026-02-09 | 19.000 | 19.110 | -0.040 | -0.21% | 19.000 | 19.410 | 10782 | 2066.542 | 2.04% |
| 2026-02-06 | 19.250 | 19.150 | -0.230 | -1.19% | 18.900 | 19.590 | 19835 | 3823.042 | 3.76% |
| 2026-02-05 | 18.680 | 19.380 | 0.690 | 3.69% | 18.550 | 19.990 | 31619 | 6158.229 | 5.99% |
| 2026-02-04 | 18.810 | 18.690 | -0.080 | -0.43% | 18.580 | 18.990 | 9897 | 1857.309 | 1.87% |
| 2026-02-03 | 18.660 | 18.770 | 0.270 | 1.46% | 18.420 | 18.850 | 9200 | 1713.584 | 1.74% |
| 2026-02-02 | 18.660 | 18.500 | -0.220 | -1.18% | 18.460 | 18.970 | 8061 | 1509.422 | 1.53% |
| 2026-01-30 | 19.060 | 18.720 | -0.430 | -2.25% | 18.640 | 19.250 | 13274 | 2510.229 | 2.51% |
| 2026-01-29 | 19.460 | 19.150 | -0.200 | -1.03% | 19.010 | 19.460 | 10410 | 1998.427 | 1.97% |
| 2026-01-28 | 19.800 | 19.350 | -0.280 | -1.43% | 19.300 | 19.880 | 11229 | 2184.593 | 2.13% |
| 2026-01-27 | 19.990 | 19.630 | -0.360 | -1.80% | 19.190 | 20.160 | 16499 | 3226.533 | 3.12% |
| 2026-01-26 | 20.500 | 19.990 | -0.410 | -2.01% | 19.980 | 20.560 | 12353 | 2487.971 | 2.34% |
| 2026-01-23 | 20.200 | 20.400 | 0.280 | 1.39% | 20.090 | 20.650 | 14818 | 3023.430 | 2.81% |
| 2026-01-22 | 20.150 | 20.120 | 0.080 | 0.40% | 19.910 | 20.200 | 12125 | 2433.604 | 2.30% |
| 2026-01-21 | 20.660 | 20.040 | -0.430 | -2.10% | 20.000 | 20.660 | 18160 | 3662.432 | 3.44% |
| 2026-01-20 | 20.620 | 20.470 | -0.150 | -0.73% | 20.400 | 20.800 | 11965 | 2457.251 | 2.27% |
| 2026-01-19 | 20.620 | 20.620 | 0.060 | 0.29% | 20.480 | 20.860 | 14572 | 3003.190 | 2.76% |
| 2026-01-16 | 20.900 | 20.560 | -0.340 | -1.63% | 20.510 | 21.060 | 18217 | 3787.002 | 3.45% |
| 2026-01-15 | 21.000 | 20.900 | -0.330 | -1.55% | 20.900 | 21.590 | 21186 | 4471.967 | 4.01% |
| 2026-01-14 | 21.200 | 21.230 | -0.010 | -0.05% | 20.920 | 21.780 | 30231 | 6455.703 | 5.72% |
| 2026-01-13 | 21.640 | 21.240 | -0.410 | -1.89% | 21.120 | 22.170 | 35698 | 7714.601 | 6.76% |
| 2026-01-12 | 20.800 | 21.650 | 0.920 | 4.44% | 20.600 | 21.650 | 34224 | 7254.958 | 6.48% |
| 2026-01-09 | 20.980 | 20.730 | -0.190 | -0.91% | 20.710 | 21.190 | 21636 | 4520.023 | 4.10% |
| 2026-01-08 | 20.900 | 20.920 | 0.010 | 0.05% | 20.620 | 21.310 | 21833 | 4565.131 | 4.13% |
| 2026-01-07 | 22.000 | 20.910 | -0.460 | -2.15% | 20.810 | 22.120 | 28279 | 6033.558 | 5.36% |
| 2026-01-06 | 20.720 | 21.370 | 0.680 | 3.29% | 20.570 | 21.620 | 33091 | 7021.548 | 6.27% |
| 2026-01-05 | 20.800 | 20.690 | -0.060 | -0.29% | 20.450 | 20.800 | 17684 | 3648.722 | 3.35% |
| 2025-12-31 | 20.800 | 20.750 | 0.130 | 0.63% | 20.420 | 21.070 | 21761 | 4519.053 | 4.12% |
| 2025-12-30 | 21.380 | 20.620 | -0.650 | -3.06% | 20.560 | 21.380 | 26700 | 5541.609 | 5.06% |
| 2025-12-29 | 21.850 | 21.270 | -0.640 | -2.92% | 21.270 | 22.050 | 23593 | 5102.534 | 4.47% |
| 2025-12-26 | 22.400 | 21.910 | -0.490 | -2.19% | 21.660 | 22.540 | 35031 | 7709.025 | 6.63% |
| 2025-12-25 | 23.000 | 22.400 | -0.420 | -1.84% | 22.280 | 23.040 | 36412 | 8203.231 | 6.90% |
| 2025-12-24 | 22.500 | 22.820 | 0.050 | 0.22% | 22.280 | 23.260 | 34891 | 7967.579 | 6.61% |
| 2025-12-23 | 23.810 | 22.770 | -1.220 | -5.09% | 22.720 | 23.990 | 55440 | 12892.972 | 10.50% |
| 2025-12-22 | 24.960 | 23.990 | -1.140 | -4.54% | 23.830 | 24.960 | 73690 | 17812.576 | 13.95% |
| 2025-12-19 | 25.000 | 25.130 | -0.970 | -3.72% | 24.490 | 26.180 | 101302 | 25532.467 | 19.18% |
| 2025-12-18 | 25.500 | 26.100 | -2.260 | -7.97% | 23.510 | 26.880 | 143170 | 35414.770 | 27.11% |
| 2025-12-17 | 36.500 | 28.360 | -6.380 | -18.36% | 27.800 | 37.000 | 112280 | 34515.223 | 21.26% |
| 2025-12-16 | 27.380 | 34.740 | 8.010 | 29.97% | 27.000 | 34.740 | 76736 | 25024.725 | 14.53% |
| 2025-12-15 | 24.300 | 26.730 | 2.330 | 9.55% | 24.100 | 28.650 | 39605 | 10636.407 | 7.50% |
| 2025-12-12 | 24.110 | 24.400 | 0.290 | 1.20% | 23.390 | 24.500 | 7387 | 1781.506 | 1.40% |
| 2025-12-11 | 23.550 | 24.110 | 0.710 | 3.03% | 22.970 | 24.790 | 12770 | 3050.934 | 2.42% |
920765(920765)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。
