| 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 | 27.210 | 27.460 | -0.640 | -2.28% | 27.110 | 27.970 | 20046 | 5502.701 | 3.69% |
| 2026-04-10 | 26.720 | 28.100 | 1.540 | 5.80% | 26.720 | 28.870 | 31929 | 8947.031 | 5.87% |
| 2026-04-09 | 27.500 | 26.560 | -1.410 | -5.04% | 26.400 | 27.510 | 16289 | 4367.943 | 3.00% |
| 2026-04-08 | 26.500 | 27.970 | 2.900 | 11.57% | 25.700 | 28.270 | 25780 | 7039.010 | 4.74% |
| 2026-04-07 | 24.800 | 25.070 | 0.100 | 0.40% | 24.790 | 25.420 | 4831 | 1213.668 | 0.89% |
| 2026-04-03 | 26.100 | 24.970 | -1.110 | -4.26% | 24.750 | 26.820 | 8999 | 2295.073 | 1.66% |
| 2026-04-02 | 26.490 | 26.080 | -0.640 | -2.40% | 26.000 | 27.140 | 7026 | 1863.995 | 1.29% |
| 2026-04-01 | 27.200 | 26.720 | 0.090 | 0.34% | 26.600 | 27.330 | 5905 | 1590.068 | 1.09% |
| 2026-03-31 | 26.330 | 26.630 | 0.280 | 1.06% | 26.330 | 27.680 | 9670 | 2609.560 | 1.78% |
| 2026-03-30 | 26.280 | 26.350 | 0.180 | 0.69% | 25.520 | 26.680 | 6204 | 1622.098 | 1.14% |
| 2026-03-27 | 26.020 | 26.170 | 0.050 | 0.19% | 25.800 | 26.510 | 5471 | 1437.123 | 1.01% |
| 2026-03-26 | 27.670 | 26.120 | -1.690 | -6.08% | 26.000 | 27.980 | 8762 | 2355.175 | 1.61% |
| 2026-03-25 | 27.770 | 27.810 | 0.310 | 1.13% | 27.490 | 28.100 | 5286 | 1470.481 | 0.97% |
| 2026-03-24 | 27.690 | 27.500 | 0.290 | 1.07% | 27.030 | 27.970 | 5145 | 1410.527 | 0.95% |
| 2026-03-23 | 28.840 | 27.210 | -1.650 | -5.72% | 27.180 | 29.340 | 11025 | 3087.184 | 2.03% |
| 2026-03-20 | 30.020 | 28.860 | -1.220 | -4.06% | 28.800 | 30.530 | 7118 | 2107.062 | 1.31% |
| 2026-03-19 | 29.970 | 30.080 | -0.470 | -1.54% | 29.600 | 31.190 | 7615 | 2301.073 | 1.40% |
| 2026-03-18 | 30.640 | 30.550 | -0.040 | -0.13% | 30.020 | 30.870 | 7007 | 2127.678 | 1.29% |
| 2026-03-17 | 30.280 | 30.590 | 0.240 | 0.79% | 30.010 | 31.660 | 9406 | 2906.189 | 1.73% |
| 2026-03-16 | 30.260 | 30.350 | -0.150 | -0.49% | 30.030 | 31.300 | 5096 | 1547.225 | 0.94% |
| 2026-03-13 | 30.930 | 30.500 | -0.010 | -0.03% | 30.320 | 31.800 | 6268 | 1945.476 | 1.15% |
| 2026-03-12 | 30.980 | 30.510 | -0.470 | -1.52% | 30.510 | 31.250 | 5760 | 1779.802 | 1.06% |
| 2026-03-11 | 31.220 | 30.980 | -0.250 | -0.80% | 30.980 | 31.570 | 5920 | 1848.424 | 1.09% |
| 2026-03-10 | 31.080 | 31.230 | 0.130 | 0.42% | 30.810 | 31.790 | 8668 | 2710.172 | 1.59% |
| 2026-03-09 | 30.500 | 31.100 | -0.100 | -0.32% | 29.930 | 31.170 | 9028 | 2748.174 | 1.66% |
| 2026-03-06 | 30.680 | 31.200 | 0.670 | 2.19% | 30.180 | 31.480 | 8790 | 2722.755 | 1.62% |
| 2026-03-05 | 30.640 | 30.530 | 0.330 | 1.09% | 30.120 | 30.890 | 6755 | 2061.718 | 1.24% |
| 2026-03-04 | 29.860 | 30.200 | 0.200 | 0.67% | 29.810 | 30.730 | 6654 | 2015.740 | 1.22% |
| 2026-03-03 | 31.500 | 30.000 | -1.250 | -4.00% | 29.980 | 31.530 | 11700 | 3592.237 | 2.15% |
| 2026-03-02 | 32.430 | 31.250 | -2.050 | -6.16% | 31.040 | 32.500 | 17703 | 5568.720 | 3.26% |
| 2026-02-27 | 32.820 | 33.300 | 0.450 | 1.37% | 32.580 | 34.200 | 10879 | 3641.471 | 2.00% |
| 2026-02-26 | 33.460 | 32.850 | -0.250 | -0.76% | 32.690 | 33.860 | 8641 | 2863.244 | 1.59% |
| 2026-02-25 | 32.960 | 33.100 | 0.200 | 0.61% | 32.950 | 33.430 | 8635 | 2869.875 | 1.59% |
| 2026-02-24 | 34.020 | 32.900 | -1.290 | -3.77% | 32.660 | 34.290 | 13838 | 4591.110 | 2.55% |
| 2026-02-13 | 34.360 | 34.190 | -0.340 | -0.98% | 33.350 | 35.350 | 15868 | 5463.612 | 2.92% |
| 2026-02-12 | 34.360 | 34.530 | 1.080 | 3.23% | 33.600 | 34.950 | 17604 | 6042.304 | 3.24% |
| 2026-02-11 | 34.400 | 33.450 | -0.990 | -2.87% | 33.380 | 34.580 | 12768 | 4322.287 | 2.35% |
| 2026-02-10 | 33.660 | 34.440 | 0.840 | 2.50% | 33.390 | 35.200 | 20058 | 6864.979 | 3.69% |
| 2026-02-09 | 32.990 | 33.600 | 1.010 | 3.10% | 32.870 | 33.600 | 8953 | 2979.404 | 1.65% |
| 2026-02-06 | 32.990 | 32.590 | -0.520 | -1.57% | 32.560 | 33.340 | 7178 | 2366.174 | 1.32% |
| 2026-02-05 | 33.210 | 33.110 | -0.100 | -0.30% | 32.880 | 33.630 | 9118 | 3034.253 | 1.68% |
| 2026-02-04 | 34.390 | 33.210 | -1.120 | -3.26% | 33.040 | 34.400 | 15197 | 5102.648 | 2.80% |
| 2026-02-03 | 34.780 | 34.330 | 0.560 | 1.66% | 33.530 | 34.780 | 11831 | 4020.771 | 2.18% |
| 2026-02-02 | 34.950 | 33.770 | -0.760 | -2.20% | 33.640 | 34.950 | 11596 | 3960.283 | 2.13% |
| 2026-01-30 | 35.920 | 34.530 | -1.540 | -4.27% | 34.500 | 36.150 | 15007 | 5254.163 | 2.76% |
| 2026-01-29 | 35.650 | 36.070 | 0.410 | 1.15% | 34.680 | 36.980 | 19130 | 6943.886 | 3.52% |
| 2026-01-28 | 36.320 | 35.660 | -0.500 | -1.38% | 35.350 | 36.860 | 11723 | 4222.327 | 2.16% |
| 2026-01-27 | 37.000 | 36.160 | -0.690 | -1.87% | 35.500 | 37.000 | 14453 | 5208.366 | 2.66% |
| 2026-01-26 | 38.880 | 36.850 | -1.850 | -4.78% | 36.470 | 38.920 | 21850 | 8190.634 | 4.02% |
| 2026-01-23 | 37.500 | 38.700 | 1.200 | 3.20% | 37.320 | 38.800 | 22328 | 8520.747 | 4.11% |
| 2026-01-22 | 37.130 | 37.500 | 0.160 | 0.43% | 37.000 | 38.080 | 17419 | 6537.104 | 3.20% |
| 2026-01-21 | 37.210 | 37.340 | 0.230 | 0.62% | 36.720 | 38.320 | 19150 | 7180.921 | 3.52% |
| 2026-01-20 | 38.410 | 37.110 | -0.500 | -1.33% | 37.060 | 38.870 | 22234 | 8420.826 | 4.09% |
| 2026-01-19 | 38.690 | 37.610 | -1.090 | -2.82% | 37.600 | 38.690 | 16701 | 6333.365 | 3.07% |
| 2026-01-16 | 40.560 | 38.700 | -2.850 | -6.86% | 38.220 | 41.330 | 39797 | 15645.661 | 7.32% |
| 2026-01-15 | 43.000 | 41.550 | -3.570 | -7.91% | 41.050 | 45.000 | 49206 | 20789.424 | 9.05% |
| 2026-01-14 | 38.410 | 45.120 | 5.360 | 13.48% | 38.410 | 49.960 | 94957 | 42463.477 | 17.47% |
| 2026-01-13 | 40.360 | 39.760 | -1.240 | -3.02% | 39.000 | 44.100 | 60098 | 24830.869 | 11.06% |
| 2026-01-12 | 35.800 | 41.000 | 5.590 | 15.79% | 35.780 | 41.000 | 57412 | 22262.535 | 10.56% |
| 2026-01-09 | 34.470 | 35.410 | 0.950 | 2.76% | 34.310 | 35.440 | 18566 | 6510.540 | 3.42% |
| 2026-01-08 | 34.370 | 34.460 | 0.190 | 0.55% | 33.880 | 34.650 | 11785 | 4043.785 | 2.17% |
| 2026-01-07 | 35.000 | 34.270 | -0.940 | -2.67% | 34.060 | 35.080 | 16580 | 5725.828 | 3.05% |
| 2026-01-06 | 33.050 | 35.210 | 2.080 | 6.28% | 33.010 | 35.350 | 26749 | 9273.825 | 4.92% |
| 2026-01-05 | 33.100 | 33.130 | 0.130 | 0.39% | 32.770 | 33.470 | 9271 | 3072.352 | 1.71% |
| 2025-12-31 | 33.270 | 33.000 | -0.160 | -0.48% | 32.950 | 33.690 | 6407 | 2129.113 | 1.18% |
| 2025-12-30 | 34.400 | 33.160 | -0.630 | -1.86% | 33.000 | 34.400 | 9089 | 3050.310 | 1.67% |
| 2025-12-29 | 34.990 | 33.790 | -1.170 | -3.35% | 33.750 | 34.990 | 11515 | 3935.128 | 2.12% |
| 2025-12-26 | 35.060 | 34.960 | -0.050 | -0.14% | 34.800 | 35.880 | 11593 | 4087.662 | 2.13% |
| 2025-12-25 | 34.950 | 35.010 | -0.030 | -0.09% | 34.810 | 35.950 | 14427 | 5109.234 | 2.65% |
| 2025-12-24 | 34.800 | 35.040 | 0.340 | 0.98% | 34.490 | 35.470 | 10233 | 3576.658 | 1.88% |
| 2025-12-23 | 36.200 | 34.700 | -1.260 | -3.50% | 34.530 | 36.200 | 16901 | 5933.208 | 3.11% |
| 2025-12-22 | 35.990 | 35.960 | -0.300 | -0.83% | 35.700 | 36.870 | 17069 | 6159.522 | 3.14% |
| 2025-12-19 | 34.850 | 36.260 | 1.610 | 4.65% | 34.620 | 37.490 | 30285 | 10985.387 | 5.57% |
| 2025-12-18 | 35.900 | 34.650 | -1.410 | -3.91% | 34.620 | 35.900 | 19111 | 6723.057 | 3.52% |
| 2025-12-17 | 35.860 | 36.060 | 0.120 | 0.33% | 34.150 | 37.690 | 32029 | 11455.125 | 5.89% |
| 2025-12-16 | 35.070 | 35.940 | 0.870 | 2.48% | 34.570 | 36.790 | 27509 | 9866.745 | 5.06% |
| 2025-12-15 | 34.680 | 35.070 | 0.270 | 0.78% | 34.000 | 35.800 | 14704 | 5143.413 | 2.71% |
| 2025-12-12 | 34.180 | 34.800 | 0.290 | 0.84% | 33.580 | 35.670 | 19897 | 6916.961 | 3.66% |
| 2025-12-11 | 33.980 | 34.510 | 0.430 | 1.26% | 33.150 | 35.900 | 25104 | 8658.525 | 4.62% |
| 2025-12-10 | 32.660 | 34.080 | 1.380 | 4.22% | 32.180 | 34.080 | 18988 | 6355.081 | 3.49% |
920790(920790)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。
