| 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 | 7.480 | 7.460 | -0.030 | -0.40% | 7.410 | 7.510 | 8186 | 609.641 | 0.80% |
| 2026-04-10 | 7.430 | 7.490 | 0.060 | 0.81% | 7.400 | 7.560 | 14938 | 1118.199 | 1.46% |
| 2026-04-09 | 7.510 | 7.430 | -0.110 | -1.46% | 7.380 | 7.620 | 16672 | 1251.113 | 1.63% |
| 2026-04-08 | 7.400 | 7.540 | 0.310 | 4.29% | 7.340 | 7.570 | 18510 | 1382.473 | 1.81% |
| 2026-04-07 | 7.290 | 7.230 | -0.060 | -0.82% | 7.180 | 7.340 | 14711 | 1066.211 | 1.44% |
| 2026-04-03 | 7.700 | 7.290 | -0.380 | -4.95% | 7.240 | 7.700 | 23188 | 1720.649 | 2.27% |
| 2026-04-02 | 7.660 | 7.670 | -0.030 | -0.39% | 7.630 | 7.880 | 15236 | 1181.901 | 1.49% |
| 2026-04-01 | 7.800 | 7.700 | 0.160 | 2.12% | 7.570 | 7.820 | 14291 | 1094.589 | 1.40% |
| 2026-03-31 | 7.550 | 7.540 | -0.010 | -0.13% | 7.460 | 7.690 | 16449 | 1247.452 | 1.61% |
| 2026-03-30 | 7.660 | 7.550 | -0.110 | -1.44% | 7.450 | 7.690 | 14281 | 1076.939 | 1.40% |
| 2026-03-27 | 7.700 | 7.660 | -0.030 | -0.39% | 7.610 | 7.750 | 13405 | 1030.401 | 1.31% |
| 2026-03-26 | 7.810 | 7.690 | -0.120 | -1.54% | 7.630 | 7.940 | 18045 | 1407.973 | 1.77% |
| 2026-03-25 | 7.780 | 7.810 | 0.050 | 0.64% | 7.740 | 7.890 | 18914 | 1478.272 | 1.85% |
| 2026-03-24 | 7.660 | 7.760 | 0.180 | 2.37% | 7.540 | 7.770 | 19942 | 1525.122 | 1.95% |
| 2026-03-23 | 7.900 | 7.580 | -0.370 | -4.65% | 7.550 | 8.020 | 34397 | 2661.141 | 3.37% |
| 2026-03-20 | 8.360 | 7.950 | -0.340 | -4.10% | 7.900 | 8.380 | 31780 | 2586.788 | 3.11% |
| 2026-03-19 | 8.550 | 8.290 | -0.220 | -2.59% | 8.290 | 8.830 | 36051 | 3086.727 | 3.53% |
| 2026-03-18 | 8.570 | 8.510 | -0.100 | -1.16% | 8.440 | 8.700 | 25374 | 2157.362 | 2.48% |
| 2026-03-17 | 8.820 | 8.610 | -0.260 | -2.93% | 8.610 | 8.920 | 29072 | 2527.258 | 2.85% |
| 2026-03-16 | 9.000 | 8.870 | -0.060 | -0.67% | 8.820 | 9.100 | 30112 | 2696.427 | 2.95% |
| 2026-03-13 | 9.010 | 8.930 | -0.060 | -0.67% | 8.890 | 9.080 | 32061 | 2878.052 | 3.14% |
| 2026-03-12 | 8.990 | 8.990 | -0.010 | -0.11% | 8.910 | 9.100 | 34042 | 3059.140 | 3.33% |
| 2026-03-11 | 9.080 | 9.000 | -0.140 | -1.53% | 8.910 | 9.140 | 37079 | 3343.365 | 3.63% |
| 2026-03-10 | 8.930 | 9.140 | -0.040 | -0.44% | 8.880 | 9.160 | 60830 | 5471.933 | 5.96% |
| 2026-03-09 | 9.680 | 9.180 | -0.240 | -2.55% | 9.140 | 9.900 | 79664 | 7561.387 | 7.80% |
| 2026-03-06 | 9.610 | 9.420 | -0.360 | -3.68% | 9.290 | 9.770 | 80391 | 7588.734 | 7.88% |
| 2026-03-05 | 9.380 | 9.780 | 0.330 | 3.49% | 9.310 | 10.000 | 108546 | 10464.173 | 10.63% |
| 2026-03-04 | 10.620 | 9.450 | -1.200 | -11.27% | 9.330 | 10.620 | 119070 | 11413.245 | 11.66% |
| 2026-03-03 | 9.580 | 10.650 | 1.270 | 13.54% | 9.380 | 11.150 | 223659 | 23120.074 | 21.91% |
| 2026-03-02 | 9.060 | 9.380 | 0.370 | 4.11% | 8.990 | 9.590 | 74953 | 6967.592 | 7.34% |
| 2026-02-27 | 9.060 | 9.010 | -0.050 | -0.55% | 8.950 | 9.080 | 10717 | 964.356 | 1.05% |
| 2026-02-26 | 9.080 | 9.060 | -0.010 | -0.11% | 9.000 | 9.130 | 11372 | 1029.311 | 1.11% |
| 2026-02-25 | 9.100 | 9.070 | -0.020 | -0.22% | 9.000 | 9.130 | 11873 | 1077.182 | 1.16% |
| 2026-02-24 | 8.960 | 9.090 | 0.170 | 1.91% | 8.920 | 9.120 | 16949 | 1532.917 | 1.66% |
| 2026-02-13 | 8.890 | 8.920 | 0.030 | 0.34% | 8.890 | 9.030 | 11244 | 1006.874 | 1.10% |
| 2026-02-12 | 8.900 | 8.890 | 0.030 | 0.34% | 8.820 | 9.000 | 12109 | 1081.338 | 1.19% |
| 2026-02-11 | 8.920 | 8.860 | -0.100 | -1.12% | 8.850 | 9.010 | 12611 | 1124.128 | 1.24% |
| 2026-02-10 | 9.130 | 8.960 | -0.130 | -1.43% | 8.930 | 9.140 | 13556 | 1218.798 | 1.33% |
| 2026-02-09 | 9.170 | 9.090 | 0.000 | 0.00% | 9.070 | 9.210 | 14319 | 1306.364 | 1.40% |
| 2026-02-06 | 9.010 | 9.090 | 0.090 | 1.00% | 8.920 | 9.240 | 18849 | 1716.132 | 1.85% |
| 2026-02-05 | 9.120 | 9.000 | -0.140 | -1.53% | 8.980 | 9.200 | 12992 | 1177.882 | 1.27% |
| 2026-02-04 | 9.240 | 9.140 | -0.020 | -0.22% | 9.100 | 9.340 | 16424 | 1515.078 | 1.61% |
| 2026-02-03 | 9.050 | 9.160 | 0.150 | 1.66% | 9.020 | 9.200 | 12828 | 1170.752 | 1.26% |
| 2026-02-02 | 9.220 | 9.010 | -0.140 | -1.53% | 9.000 | 9.250 | 17040 | 1553.654 | 1.67% |
| 2026-01-30 | 9.400 | 9.150 | -0.240 | -2.56% | 9.030 | 9.400 | 23881 | 2200.210 | 2.34% |
| 2026-01-29 | 9.610 | 9.390 | -0.180 | -1.88% | 9.390 | 9.640 | 21254 | 2017.875 | 2.08% |
| 2026-01-28 | 9.650 | 9.570 | 0.040 | 0.42% | 9.520 | 9.690 | 20292 | 1949.579 | 1.99% |
| 2026-01-27 | 9.780 | 9.530 | -0.190 | -1.95% | 9.410 | 9.790 | 23316 | 2227.522 | 2.28% |
| 2026-01-26 | 9.990 | 9.720 | -0.270 | -2.70% | 9.690 | 10.010 | 30579 | 2989.864 | 3.00% |
| 2026-01-23 | 10.130 | 9.990 | -0.150 | -1.48% | 9.940 | 10.170 | 39603 | 3958.326 | 3.88% |
| 2026-01-22 | 9.810 | 10.140 | 0.520 | 5.41% | 9.700 | 10.170 | 56270 | 5629.097 | 5.51% |
| 2026-01-21 | 9.780 | 9.620 | -0.100 | -1.03% | 9.590 | 9.800 | 21640 | 2095.517 | 2.12% |
| 2026-01-20 | 9.890 | 9.720 | -0.130 | -1.32% | 9.650 | 9.950 | 21072 | 2054.382 | 2.06% |
| 2026-01-19 | 9.860 | 9.850 | -0.010 | -0.10% | 9.700 | 9.940 | 19219 | 1893.216 | 1.88% |
| 2026-01-16 | 9.830 | 9.860 | 0.070 | 0.72% | 9.740 | 9.990 | 22258 | 2188.560 | 2.18% |
| 2026-01-15 | 10.090 | 9.790 | -0.330 | -3.26% | 9.710 | 10.090 | 40805 | 4037.410 | 4.00% |
| 2026-01-14 | 9.990 | 10.120 | 0.160 | 1.61% | 9.970 | 10.360 | 58941 | 5991.075 | 5.77% |
| 2026-01-13 | 10.480 | 9.960 | -0.470 | -4.51% | 9.880 | 10.600 | 80576 | 8232.037 | 7.89% |
| 2026-01-12 | 9.890 | 10.430 | 0.580 | 5.89% | 9.730 | 10.800 | 105714 | 10826.168 | 10.36% |
| 2026-01-09 | 9.470 | 9.850 | 0.320 | 3.36% | 9.470 | 9.960 | 67682 | 6592.362 | 6.63% |
| 2026-01-08 | 9.310 | 9.530 | 0.170 | 1.82% | 9.250 | 9.860 | 53670 | 5152.597 | 5.26% |
| 2026-01-07 | 9.230 | 9.360 | 0.180 | 1.96% | 9.100 | 9.600 | 42861 | 4027.782 | 4.20% |
| 2026-01-06 | 9.200 | 9.180 | 0.090 | 0.99% | 9.060 | 9.200 | 20219 | 1847.916 | 1.98% |
| 2026-01-05 | 9.180 | 9.090 | 0.130 | 1.45% | 9.020 | 9.200 | 17822 | 1623.399 | 1.75% |
| 2025-12-31 | 9.000 | 8.960 | 0.030 | 0.34% | 8.870 | 9.010 | 14039 | 1255.437 | 1.38% |
| 2025-12-30 | 9.000 | 8.930 | -0.100 | -1.11% | 8.900 | 9.060 | 18034 | 1617.260 | 1.77% |
| 2025-12-29 | 9.210 | 9.030 | -0.180 | -1.95% | 8.980 | 9.220 | 17696 | 1600.973 | 1.73% |
| 2025-12-26 | 9.350 | 9.210 | -0.070 | -0.75% | 9.140 | 9.350 | 20335 | 1879.559 | 1.99% |
| 2025-12-25 | 9.310 | 9.280 | -0.070 | -0.75% | 9.260 | 9.470 | 27567 | 2579.192 | 2.70% |
| 2025-12-24 | 9.320 | 9.350 | 0.090 | 0.97% | 9.210 | 9.540 | 27648 | 2600.071 | 2.71% |
| 2025-12-23 | 9.700 | 9.260 | -0.370 | -3.84% | 9.230 | 9.700 | 33146 | 3111.188 | 3.25% |
| 2025-12-22 | 9.530 | 9.630 | 0.130 | 1.37% | 9.460 | 9.740 | 43168 | 4145.491 | 4.23% |
| 2025-12-19 | 9.400 | 9.500 | 0.300 | 3.26% | 9.400 | 9.940 | 57528 | 5540.810 | 5.64% |
| 2025-12-18 | 9.260 | 9.200 | -0.090 | -0.97% | 9.140 | 9.330 | 28822 | 2654.379 | 2.82% |
| 2025-12-17 | 9.530 | 9.290 | -0.240 | -2.52% | 9.120 | 9.530 | 37422 | 3469.926 | 3.67% |
| 2025-12-16 | 9.480 | 9.530 | 0.020 | 0.21% | 9.400 | 9.760 | 38223 | 3646.889 | 3.74% |
| 2025-12-15 | 9.830 | 9.510 | -0.310 | -3.16% | 9.420 | 10.100 | 68026 | 6526.869 | 6.66% |
| 2025-12-12 | 8.970 | 9.820 | 0.810 | 8.99% | 8.930 | 10.420 | 139473 | 13741.685 | 13.66% |
| 2025-12-11 | 8.700 | 9.010 | 0.330 | 3.80% | 8.510 | 9.290 | 50703 | 4547.833 | 4.97% |
| 2025-12-10 | 8.710 | 8.680 | -0.040 | -0.46% | 8.610 | 8.830 | 16827 | 1466.528 | 1.65% |
920781(920781)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。
