| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-16 | 35.000 | 34.740 | 0.240 | 0.70% | 34.200 | 35.500 | 16078 | 5613.447 | 8.03% |
| 2026-04-15 | 35.200 | 34.500 | -0.680 | -1.93% | 34.320 | 35.240 | 11831 | 4098.494 | 5.91% |
| 2026-04-14 | 35.100 | 35.180 | 0.120 | 0.34% | 34.250 | 35.190 | 15719 | 5450.961 | 7.85% |
| 2026-04-13 | 34.410 | 35.060 | -0.140 | -0.40% | 34.210 | 35.920 | 22394 | 7809.379 | 11.18% |
| 2026-04-10 | 32.280 | 35.200 | 3.030 | 9.42% | 32.280 | 37.800 | 36280 | 12888.310 | 18.11% |
| 2026-04-09 | 33.010 | 32.170 | -1.300 | -3.88% | 32.050 | 33.050 | 9928 | 3237.564 | 4.96% |
| 2026-04-08 | 32.460 | 33.470 | 1.510 | 4.72% | 32.270 | 33.480 | 15527 | 5102.969 | 7.75% |
| 2026-04-07 | 31.440 | 31.960 | 0.630 | 2.01% | 31.390 | 32.400 | 8573 | 2747.442 | 4.28% |
| 2026-04-03 | 32.280 | 31.330 | -0.870 | -2.70% | 31.200 | 32.280 | 11354 | 3586.834 | 5.67% |
| 2026-04-02 | 32.290 | 32.200 | -0.300 | -0.92% | 32.020 | 33.260 | 9067 | 2950.270 | 4.53% |
| 2026-04-01 | 33.210 | 32.500 | 0.060 | 0.18% | 32.300 | 33.480 | 10338 | 3374.117 | 5.16% |
| 2026-03-31 | 34.000 | 32.440 | -2.060 | -5.97% | 32.350 | 34.550 | 16223 | 5401.636 | 8.10% |
| 2026-03-30 | 35.320 | 34.500 | -1.500 | -4.17% | 33.700 | 36.000 | 18680 | 6481.331 | 9.32% |
| 2026-03-27 | 35.100 | 36.000 | 0.520 | 1.47% | 34.500 | 36.480 | 27950 | 9939.865 | 13.95% |
| 2026-03-26 | 33.830 | 35.480 | 1.490 | 4.38% | 33.450 | 36.880 | 32629 | 11592.308 | 16.29% |
| 2026-03-25 | 35.190 | 33.990 | -0.510 | -1.48% | 33.630 | 35.450 | 17571 | 6021.434 | 8.77% |
| 2026-03-24 | 34.380 | 34.500 | 0.440 | 1.29% | 32.620 | 36.300 | 23433 | 8084.046 | 11.70% |
| 2026-03-23 | 34.400 | 34.060 | -1.620 | -4.54% | 33.430 | 36.680 | 24797 | 8678.234 | 12.38% |
| 2026-03-20 | 34.270 | 35.680 | 1.670 | 4.91% | 34.040 | 38.290 | 31529 | 11363.896 | 15.74% |
| 2026-03-19 | 35.460 | 34.010 | -1.810 | -5.05% | 33.620 | 35.980 | 16166 | 5609.547 | 8.07% |
| 2026-03-18 | 35.880 | 35.820 | -0.280 | -0.78% | 34.660 | 35.960 | 16747 | 5923.818 | 8.36% |
| 2026-03-17 | 37.790 | 36.100 | -2.220 | -5.79% | 35.000 | 38.110 | 32675 | 11923.320 | 16.31% |
| 2026-03-16 | 37.890 | 38.320 | -0.020 | -0.05% | 36.880 | 39.800 | 37067 | 14262.396 | 18.50% |
| 2026-03-13 | 37.000 | 38.340 | 0.480 | 1.27% | 36.900 | 41.450 | 51113 | 20257.254 | 25.51% |
| 2026-03-12 | 36.910 | 37.860 | -1.010 | -2.60% | 36.500 | 38.980 | 42873 | 16086.987 | 21.40% |
| 2026-03-11 | 32.240 | 38.870 | 6.830 | 21.32% | 31.800 | 39.980 | 64992 | 24288.818 | 32.44% |
| 2026-03-10 | 31.500 | 32.040 | 0.540 | 1.71% | 31.500 | 32.100 | 3459 | 1103.469 | 1.73% |
| 2026-03-09 | 32.160 | 31.500 | -0.600 | -1.87% | 30.660 | 32.290 | 4368 | 1374.118 | 2.18% |
| 2026-03-06 | 32.170 | 32.100 | -0.370 | -1.14% | 32.020 | 32.490 | 4019 | 1295.537 | 2.01% |
| 2026-03-05 | 32.150 | 32.470 | 0.440 | 1.37% | 32.020 | 32.670 | 3660 | 1180.568 | 1.83% |
| 2026-03-04 | 31.740 | 32.030 | 0.030 | 0.09% | 31.730 | 32.630 | 3288 | 1058.543 | 1.64% |
| 2026-03-03 | 32.580 | 32.000 | -0.170 | -0.53% | 32.000 | 33.150 | 7350 | 2395.646 | 3.67% |
| 2026-03-02 | 33.250 | 32.170 | -1.530 | -4.54% | 32.030 | 33.420 | 8245 | 2683.757 | 4.12% |
| 2026-02-27 | 34.000 | 33.700 | -0.370 | -1.09% | 33.440 | 34.210 | 5346 | 1800.361 | 2.67% |
| 2026-02-26 | 34.580 | 34.070 | -0.500 | -1.45% | 33.970 | 34.700 | 3581 | 1222.296 | 1.79% |
| 2026-02-25 | 34.580 | 34.570 | 0.290 | 0.85% | 34.300 | 34.720 | 2947 | 1017.974 | 1.47% |
| 2026-02-24 | 34.580 | 34.280 | 0.300 | 0.88% | 34.100 | 34.630 | 1988 | 684.462 | 0.99% |
| 2026-02-13 | 34.470 | 33.980 | -0.440 | -1.28% | 33.910 | 34.850 | 4344 | 1487.642 | 2.17% |
| 2026-02-12 | 34.330 | 34.420 | 0.010 | 0.03% | 34.020 | 34.490 | 3372 | 1157.369 | 1.68% |
| 2026-02-11 | 34.450 | 34.410 | -0.020 | -0.06% | 34.180 | 34.700 | 2419 | 833.968 | 1.21% |
| 2026-02-10 | 34.940 | 34.430 | -0.400 | -1.15% | 34.300 | 35.040 | 3877 | 1338.244 | 1.94% |
| 2026-02-09 | 34.660 | 34.830 | 0.320 | 0.93% | 34.660 | 35.370 | 3399 | 1189.990 | 1.70% |
| 2026-02-06 | 34.310 | 34.510 | 0.490 | 1.44% | 34.020 | 34.980 | 4244 | 1470.513 | 2.12% |
| 2026-02-05 | 34.870 | 34.020 | -1.110 | -3.16% | 34.010 | 35.060 | 6303 | 2170.079 | 3.15% |
| 2026-02-04 | 35.000 | 35.130 | -0.090 | -0.26% | 34.840 | 35.650 | 4404 | 1547.567 | 2.20% |
| 2026-02-03 | 34.520 | 35.220 | 0.750 | 2.18% | 34.460 | 35.250 | 4193 | 1461.656 | 2.09% |
| 2026-02-02 | 34.800 | 34.470 | -0.140 | -0.40% | 34.400 | 35.380 | 4878 | 1706.929 | 2.43% |
| 2026-01-30 | 34.970 | 34.610 | -0.370 | -1.06% | 34.260 | 35.290 | 6528 | 2270.583 | 3.26% |
| 2026-01-29 | 35.820 | 34.980 | -0.900 | -2.51% | 34.820 | 35.820 | 6691 | 2359.185 | 3.34% |
| 2026-01-28 | 36.380 | 35.880 | -0.670 | -1.83% | 35.800 | 36.730 | 5828 | 2100.041 | 2.91% |
| 2026-01-27 | 36.870 | 36.550 | -0.350 | -0.95% | 35.800 | 37.100 | 7875 | 2862.448 | 3.93% |
| 2026-01-26 | 38.280 | 36.900 | -1.160 | -3.05% | 36.690 | 38.290 | 8439 | 3142.871 | 4.21% |
| 2026-01-23 | 36.780 | 38.060 | 1.820 | 5.02% | 36.300 | 38.100 | 15244 | 5721.195 | 7.61% |
| 2026-01-22 | 36.680 | 36.240 | -0.250 | -0.69% | 36.100 | 36.770 | 6630 | 2407.683 | 3.31% |
| 2026-01-21 | 35.870 | 36.490 | 0.300 | 0.83% | 35.860 | 37.190 | 6502 | 2383.618 | 3.25% |
| 2026-01-20 | 37.410 | 36.190 | -1.210 | -3.24% | 36.090 | 37.640 | 9914 | 3635.567 | 4.95% |
| 2026-01-19 | 37.680 | 37.400 | -0.300 | -0.80% | 37.080 | 37.990 | 9107 | 3403.807 | 4.55% |
| 2026-01-16 | 38.060 | 37.700 | -0.790 | -2.05% | 37.480 | 39.160 | 17485 | 6658.410 | 8.73% |
| 2026-01-15 | 36.960 | 38.490 | 1.860 | 5.08% | 36.380 | 40.630 | 33930 | 13132.871 | 16.94% |
| 2026-01-14 | 36.100 | 36.630 | 0.180 | 0.49% | 36.100 | 37.330 | 13930 | 5119.970 | 6.95% |
| 2026-01-13 | 37.050 | 36.450 | -0.410 | -1.11% | 36.310 | 37.760 | 14902 | 5521.625 | 7.44% |
| 2026-01-12 | 35.870 | 36.860 | 0.870 | 2.42% | 35.580 | 36.930 | 14472 | 5266.585 | 7.22% |
| 2026-01-09 | 35.620 | 35.990 | 0.440 | 1.24% | 35.400 | 36.400 | 7024 | 2527.215 | 3.51% |
| 2026-01-08 | 36.000 | 35.550 | -0.560 | -1.55% | 35.520 | 36.170 | 9578 | 3426.156 | 4.78% |
| 2026-01-07 | 35.970 | 36.110 | 0.030 | 0.08% | 35.870 | 37.200 | 14872 | 5428.926 | 7.42% |
| 2026-01-06 | 35.100 | 36.080 | 1.490 | 4.31% | 34.500 | 36.480 | 16530 | 5956.156 | 8.25% |
| 2026-01-05 | 34.020 | 34.590 | 0.750 | 2.22% | 33.830 | 34.690 | 5674 | 1954.019 | 2.83% |
| 2025-12-31 | 34.000 | 33.840 | -0.210 | -0.62% | 33.840 | 34.490 | 3949 | 1341.234 | 1.97% |
| 2025-12-30 | 34.210 | 34.050 | -0.250 | -0.73% | 33.800 | 34.380 | 4257 | 1448.659 | 2.12% |
| 2025-12-29 | 34.860 | 34.300 | -0.510 | -1.47% | 34.210 | 35.170 | 4412 | 1518.299 | 2.20% |
| 2025-12-26 | 35.200 | 34.810 | 0.010 | 0.03% | 34.600 | 35.480 | 5838 | 2045.984 | 2.91% |
| 2025-12-25 | 35.250 | 34.800 | 0.020 | 0.06% | 34.710 | 35.260 | 3418 | 1193.820 | 1.71% |
| 2025-12-24 | 34.720 | 34.780 | 0.280 | 0.81% | 34.310 | 35.130 | 3655 | 1268.582 | 1.82% |
| 2025-12-23 | 35.010 | 34.500 | -0.790 | -2.24% | 34.430 | 35.350 | 5801 | 2019.998 | 2.90% |
| 2025-12-22 | 35.420 | 35.290 | -0.140 | -0.40% | 35.100 | 35.690 | 3669 | 1294.557 | 1.83% |
| 2025-12-19 | 35.160 | 35.430 | 0.270 | 0.77% | 35.160 | 35.700 | 5615 | 1989.306 | 2.80% |
| 2025-12-18 | 35.890 | 35.160 | -0.790 | -2.20% | 35.090 | 35.890 | 7106 | 2517.388 | 3.55% |
| 2025-12-17 | 35.050 | 35.950 | 0.670 | 1.90% | 35.050 | 36.220 | 11088 | 3978.302 | 5.53% |
| 2025-12-16 | 34.620 | 35.280 | 0.530 | 1.53% | 34.410 | 35.780 | 7563 | 2669.582 | 3.78% |
| 2025-12-15 | 34.590 | 34.750 | -0.110 | -0.32% | 34.530 | 35.450 | 4500 | 1577.634 | 2.25% |
920779(920779)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。
