| 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 | 15.500 | 15.540 | -0.050 | -0.32% | 15.400 | 15.600 | 21474 | 3323.423 | 2.62% |
| 2026-04-13 | 15.430 | 15.590 | 0.180 | 1.17% | 15.200 | 16.100 | 31975 | 5002.549 | 3.90% |
| 2026-04-10 | 15.450 | 15.410 | 0.210 | 1.38% | 15.330 | 15.640 | 21495 | 3333.837 | 2.62% |
| 2026-04-09 | 15.400 | 15.200 | -0.310 | -2.00% | 15.170 | 15.420 | 15297 | 2335.293 | 1.87% |
| 2026-04-08 | 15.200 | 15.510 | 0.600 | 4.02% | 15.110 | 15.550 | 28026 | 4305.738 | 3.42% |
| 2026-04-07 | 14.860 | 14.910 | 0.050 | 0.34% | 14.680 | 15.100 | 17352 | 2578.546 | 2.12% |
| 2026-04-03 | 15.840 | 14.860 | -0.980 | -6.19% | 14.810 | 15.950 | 37985 | 5783.076 | 4.64% |
| 2026-04-02 | 15.970 | 15.840 | -0.080 | -0.50% | 15.710 | 16.230 | 25069 | 4011.100 | 3.06% |
| 2026-04-01 | 15.980 | 15.920 | 0.280 | 1.79% | 15.770 | 16.260 | 24952 | 3986.881 | 3.05% |
| 2026-03-31 | 15.780 | 15.640 | -0.150 | -0.95% | 15.640 | 16.060 | 21307 | 3368.216 | 2.60% |
| 2026-03-30 | 16.180 | 15.790 | -0.710 | -4.30% | 15.620 | 16.400 | 31849 | 5053.689 | 3.89% |
| 2026-03-27 | 16.620 | 16.500 | -0.150 | -0.90% | 16.240 | 16.670 | 29929 | 4916.490 | 3.65% |
| 2026-03-26 | 17.470 | 16.650 | -0.810 | -4.64% | 16.530 | 17.470 | 40848 | 6910.413 | 4.99% |
| 2026-03-25 | 17.200 | 17.460 | 0.380 | 2.22% | 16.900 | 17.680 | 43420 | 7512.663 | 5.30% |
| 2026-03-24 | 17.610 | 17.080 | -0.160 | -0.93% | 16.500 | 17.870 | 57151 | 9747.915 | 6.98% |
| 2026-03-23 | 17.680 | 17.240 | -0.600 | -3.36% | 17.100 | 18.380 | 69454 | 12388.028 | 8.48% |
| 2026-03-20 | 17.280 | 17.840 | 0.360 | 2.06% | 17.260 | 18.660 | 85676 | 15456.376 | 10.46% |
| 2026-03-19 | 17.250 | 17.480 | 0.090 | 0.52% | 17.030 | 18.050 | 54696 | 9613.997 | 6.68% |
| 2026-03-18 | 17.530 | 17.390 | -0.140 | -0.80% | 17.160 | 17.840 | 32040 | 5568.116 | 3.91% |
| 2026-03-17 | 17.880 | 17.530 | -0.280 | -1.57% | 17.490 | 18.270 | 39394 | 7055.109 | 4.81% |
| 2026-03-16 | 18.040 | 17.810 | -0.310 | -1.71% | 17.660 | 18.180 | 39540 | 7046.114 | 4.83% |
| 2026-03-13 | 18.980 | 18.120 | -0.910 | -4.78% | 17.990 | 19.280 | 67657 | 12552.344 | 8.26% |
| 2026-03-12 | 18.380 | 19.030 | 0.540 | 2.92% | 18.120 | 19.300 | 104385 | 19594.422 | 12.75% |
| 2026-03-11 | 18.270 | 18.490 | 0.260 | 1.43% | 18.020 | 18.820 | 66554 | 12327.188 | 8.13% |
| 2026-03-10 | 18.180 | 18.230 | 0.030 | 0.16% | 17.950 | 18.310 | 37053 | 6729.755 | 4.52% |
| 2026-03-09 | 17.780 | 18.200 | 0.200 | 1.11% | 17.390 | 18.200 | 38098 | 6793.200 | 4.65% |
| 2026-03-06 | 18.000 | 18.000 | 0.010 | 0.06% | 17.850 | 18.220 | 23795 | 4296.267 | 2.91% |
| 2026-03-05 | 18.520 | 17.990 | -0.210 | -1.15% | 17.910 | 18.600 | 33379 | 6060.134 | 4.08% |
| 2026-03-04 | 17.930 | 18.200 | -0.200 | -1.09% | 17.800 | 18.600 | 45450 | 8254.511 | 5.55% |
| 2026-03-03 | 18.040 | 18.400 | 0.550 | 3.08% | 18.040 | 18.850 | 83974 | 15579.208 | 10.25% |
| 2026-03-02 | 18.160 | 17.850 | -0.860 | -4.60% | 17.760 | 18.370 | 52461 | 9430.091 | 6.41% |
| 2026-02-27 | 18.700 | 18.710 | 0.080 | 0.43% | 18.540 | 18.850 | 29288 | 5481.829 | 3.58% |
| 2026-02-26 | 18.700 | 18.630 | -0.170 | -0.90% | 18.480 | 18.800 | 24318 | 4526.954 | 2.97% |
| 2026-02-25 | 18.810 | 18.800 | 0.040 | 0.21% | 18.650 | 18.890 | 31414 | 5888.939 | 3.84% |
| 2026-02-24 | 18.700 | 18.760 | 0.310 | 1.68% | 18.460 | 18.880 | 33230 | 6207.830 | 4.06% |
| 2026-02-13 | 19.400 | 18.450 | -1.000 | -5.14% | 18.400 | 19.410 | 71191 | 13343.264 | 8.69% |
| 2026-02-12 | 19.150 | 19.450 | 0.240 | 1.25% | 19.120 | 19.690 | 44757 | 8693.434 | 5.47% |
| 2026-02-11 | 19.540 | 19.210 | -0.380 | -1.94% | 19.210 | 20.170 | 56814 | 11146.118 | 6.94% |
| 2026-02-10 | 19.500 | 19.590 | -0.290 | -1.46% | 19.300 | 19.790 | 72960 | 14205.005 | 8.91% |
| 2026-02-09 | 19.180 | 19.880 | 1.080 | 5.74% | 19.010 | 20.900 | 132049 | 26507.318 | 16.12% |
| 2026-02-06 | 18.800 | 18.800 | -0.100 | -0.53% | 18.510 | 19.380 | 61147 | 11580.378 | 7.47% |
| 2026-02-05 | 19.760 | 18.900 | -1.450 | -7.13% | 18.900 | 19.790 | 85265 | 16414.215 | 10.41% |
| 2026-02-04 | 18.920 | 20.350 | 1.170 | 6.10% | 18.830 | 21.400 | 161603 | 32449.996 | 19.73% |
| 2026-02-03 | 18.570 | 19.180 | 0.900 | 4.92% | 18.380 | 19.230 | 71370 | 13510.010 | 8.71% |
| 2026-02-02 | 18.760 | 18.280 | 0.000 | 0.00% | 18.210 | 19.070 | 46680 | 8707.144 | 5.70% |
| 2026-01-30 | 18.800 | 18.280 | -0.540 | -2.87% | 17.900 | 18.980 | 56470 | 10372.462 | 6.90% |
| 2026-01-29 | 19.010 | 18.820 | -0.310 | -1.62% | 18.650 | 19.600 | 61169 | 11680.174 | 7.47% |
| 2026-01-28 | 19.600 | 19.130 | -0.830 | -4.16% | 19.090 | 19.800 | 77925 | 15041.028 | 9.52% |
| 2026-01-27 | 19.060 | 19.960 | 0.360 | 1.84% | 19.030 | 20.480 | 120850 | 23859.025 | 14.76% |
| 2026-01-26 | 20.530 | 19.600 | -1.320 | -6.31% | 19.480 | 20.990 | 165038 | 32947.109 | 20.15% |
| 2026-01-23 | 18.680 | 20.920 | 2.340 | 12.59% | 18.610 | 22.220 | 236661 | 49489.691 | 28.90% |
| 2026-01-22 | 18.200 | 18.580 | 0.480 | 2.65% | 18.100 | 18.800 | 39572 | 7310.174 | 4.83% |
| 2026-01-21 | 18.250 | 18.100 | -0.200 | -1.09% | 18.080 | 18.420 | 30106 | 5483.947 | 3.68% |
| 2026-01-20 | 18.880 | 18.300 | -0.630 | -3.33% | 18.230 | 19.050 | 34258 | 6362.123 | 4.18% |
| 2026-01-19 | 18.870 | 18.930 | 0.060 | 0.32% | 18.280 | 19.100 | 35905 | 6733.827 | 4.38% |
| 2026-01-16 | 18.720 | 18.870 | 0.240 | 1.29% | 18.660 | 19.080 | 42734 | 8093.755 | 5.22% |
| 2026-01-15 | 18.510 | 18.630 | -0.430 | -2.26% | 18.430 | 19.220 | 45327 | 8511.396 | 5.53% |
| 2026-01-14 | 19.360 | 19.060 | 0.240 | 1.28% | 18.550 | 20.080 | 100672 | 19579.018 | 12.29% |
| 2026-01-13 | 18.640 | 18.820 | 0.290 | 1.57% | 18.280 | 18.970 | 71042 | 13300.214 | 8.67% |
| 2026-01-12 | 18.000 | 18.530 | 0.390 | 2.15% | 17.850 | 18.610 | 62915 | 11587.771 | 7.68% |
| 2026-01-09 | 18.480 | 18.140 | -0.120 | -0.66% | 18.060 | 18.650 | 46693 | 8555.943 | 5.70% |
| 2026-01-08 | 17.900 | 18.260 | 0.260 | 1.44% | 17.710 | 18.480 | 54588 | 9939.105 | 6.67% |
| 2026-01-07 | 18.000 | 18.000 | 0.160 | 0.90% | 17.660 | 18.150 | 38130 | 6825.186 | 4.66% |
| 2026-01-06 | 17.540 | 17.840 | 0.540 | 3.12% | 17.500 | 18.480 | 55399 | 9994.451 | 6.76% |
| 2026-01-05 | 17.080 | 17.300 | 0.210 | 1.23% | 16.930 | 17.330 | 30738 | 5283.384 | 3.75% |
| 2025-12-31 | 18.200 | 17.090 | -1.400 | -7.57% | 17.060 | 18.440 | 86758 | 15229.709 | 10.59% |
| 2025-12-30 | 18.950 | 18.490 | -0.410 | -2.17% | 18.440 | 18.950 | 40168 | 7452.886 | 4.90% |
| 2025-12-29 | 19.030 | 18.900 | -0.240 | -1.25% | 18.830 | 19.400 | 48673 | 9282.151 | 5.94% |
| 2025-12-26 | 18.820 | 19.140 | 0.580 | 3.13% | 18.820 | 19.800 | 92872 | 17997.262 | 11.34% |
| 2025-12-25 | 18.580 | 18.560 | 0.030 | 0.16% | 18.350 | 18.700 | 25599 | 4748.508 | 3.13% |
| 2025-12-24 | 18.450 | 18.530 | 0.150 | 0.82% | 18.190 | 18.660 | 22937 | 4232.266 | 2.80% |
| 2025-12-23 | 18.790 | 18.380 | -0.340 | -1.82% | 18.320 | 18.850 | 25646 | 4750.898 | 3.13% |
| 2025-12-22 | 18.800 | 18.720 | -0.040 | -0.21% | 18.610 | 18.840 | 23938 | 4475.568 | 2.92% |
| 2025-12-19 | 18.480 | 18.760 | 0.260 | 1.41% | 18.450 | 18.990 | 31541 | 5920.474 | 3.85% |
| 2025-12-18 | 18.500 | 18.500 | -0.200 | -1.07% | 18.450 | 18.780 | 24133 | 4485.042 | 2.95% |
| 2025-12-17 | 18.400 | 18.700 | 0.170 | 0.92% | 18.400 | 18.830 | 28179 | 5251.634 | 3.44% |
| 2025-12-16 | 18.980 | 18.530 | -0.480 | -2.52% | 18.400 | 19.170 | 37802 | 7084.010 | 4.62% |
| 2025-12-15 | 18.980 | 19.010 | 0.010 | 0.05% | 18.820 | 19.250 | 40386 | 7695.550 | 4.93% |
| 2025-12-12 | 18.650 | 19.000 | 0.210 | 1.12% | 18.400 | 19.230 | 55877 | 10595.287 | 6.82% |
| 2025-12-11 | 18.460 | 18.790 | 0.410 | 2.23% | 18.310 | 19.200 | 67125 | 12652.057 | 8.20% |
920770(920770)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。
