| 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 | 12.030 | 11.800 | 0.070 | 0.60% | 11.760 | 12.270 | 37235 | 4468.866 | 3.01% |
| 2026-04-10 | 12.000 | 11.730 | -0.180 | -1.51% | 11.700 | 12.100 | 41724 | 4961.239 | 3.38% |
| 2026-04-09 | 11.500 | 11.910 | 0.210 | 1.79% | 11.470 | 12.300 | 63760 | 7643.285 | 5.16% |
| 2026-04-08 | 11.750 | 11.700 | 0.310 | 2.72% | 11.470 | 11.900 | 39497 | 4589.369 | 3.20% |
| 2026-04-07 | 10.890 | 11.390 | 0.420 | 3.83% | 10.890 | 11.650 | 38325 | 4341.431 | 3.10% |
| 2026-04-03 | 11.500 | 10.970 | -0.250 | -2.23% | 10.930 | 11.650 | 23618 | 2649.677 | 1.91% |
| 2026-04-02 | 11.280 | 11.220 | -0.080 | -0.71% | 11.160 | 11.510 | 20612 | 2330.843 | 1.67% |
| 2026-04-01 | 11.180 | 11.300 | 0.220 | 1.99% | 11.180 | 11.440 | 14483 | 1638.536 | 1.17% |
| 2026-03-31 | 11.320 | 11.080 | -0.280 | -2.46% | 11.050 | 11.520 | 18564 | 2097.283 | 1.50% |
| 2026-03-30 | 11.490 | 11.360 | -0.220 | -1.90% | 11.240 | 11.530 | 16974 | 1929.530 | 1.37% |
| 2026-03-27 | 11.370 | 11.580 | 0.120 | 1.05% | 11.220 | 11.660 | 19271 | 2215.280 | 1.56% |
| 2026-03-26 | 12.030 | 11.460 | -0.570 | -4.74% | 11.430 | 12.070 | 22632 | 2651.194 | 1.83% |
| 2026-03-25 | 11.980 | 12.030 | 0.180 | 1.52% | 11.930 | 12.170 | 26025 | 3135.140 | 2.11% |
| 2026-03-24 | 12.030 | 11.850 | 0.200 | 1.72% | 11.630 | 12.080 | 24122 | 2851.170 | 1.95% |
| 2026-03-23 | 12.200 | 11.650 | -0.650 | -5.28% | 11.450 | 12.300 | 30820 | 3669.746 | 2.49% |
| 2026-03-20 | 12.580 | 12.300 | -0.270 | -2.15% | 12.300 | 12.770 | 18397 | 2304.034 | 1.49% |
| 2026-03-19 | 12.930 | 12.570 | -0.540 | -4.12% | 12.460 | 13.110 | 28179 | 3581.553 | 2.28% |
| 2026-03-18 | 13.280 | 13.110 | -0.170 | -1.28% | 12.910 | 13.500 | 19872 | 2596.752 | 1.61% |
| 2026-03-17 | 13.870 | 13.280 | -0.580 | -4.18% | 13.250 | 13.950 | 19795 | 2687.302 | 1.60% |
| 2026-03-16 | 13.740 | 13.860 | 0.040 | 0.29% | 13.580 | 13.880 | 15149 | 2078.336 | 1.23% |
| 2026-03-13 | 14.020 | 13.820 | -0.240 | -1.71% | 13.800 | 14.170 | 17867 | 2495.855 | 1.45% |
| 2026-03-12 | 14.340 | 14.060 | -0.340 | -2.36% | 14.000 | 14.400 | 23178 | 3275.986 | 1.90% |
| 2026-03-11 | 14.810 | 14.400 | -0.250 | -1.71% | 14.330 | 14.880 | 23674 | 3436.439 | 1.94% |
| 2026-03-10 | 14.290 | 14.650 | 0.440 | 3.10% | 14.250 | 14.680 | 25618 | 3711.318 | 2.10% |
| 2026-03-09 | 14.500 | 14.210 | -0.470 | -3.20% | 14.000 | 14.560 | 25968 | 3692.333 | 2.13% |
| 2026-03-06 | 14.780 | 14.680 | -0.150 | -1.01% | 14.490 | 14.850 | 21140 | 3106.792 | 1.73% |
| 2026-03-05 | 14.940 | 14.830 | 0.010 | 0.07% | 14.700 | 15.190 | 27782 | 4127.931 | 2.28% |
| 2026-03-04 | 14.650 | 14.820 | 0.120 | 0.82% | 14.400 | 15.180 | 25498 | 3790.077 | 2.09% |
| 2026-03-03 | 15.490 | 14.700 | -0.830 | -5.34% | 14.650 | 15.750 | 55634 | 8398.510 | 4.56% |
| 2026-03-02 | 16.010 | 15.530 | -0.740 | -4.55% | 15.400 | 16.190 | 55382 | 8691.027 | 4.54% |
| 2026-02-27 | 15.800 | 16.270 | 0.280 | 1.75% | 15.800 | 16.610 | 61462 | 10009.103 | 5.04% |
| 2026-02-26 | 16.030 | 15.990 | -0.200 | -1.24% | 15.880 | 16.360 | 59852 | 9589.320 | 4.91% |
| 2026-02-25 | 15.400 | 16.190 | 0.640 | 4.12% | 15.380 | 16.900 | 103203 | 16699.756 | 8.46% |
| 2026-02-24 | 15.210 | 15.550 | 0.600 | 4.01% | 15.020 | 15.780 | 51332 | 7913.254 | 4.21% |
| 2026-02-13 | 15.420 | 14.950 | -0.300 | -1.97% | 14.920 | 15.420 | 28677 | 4340.827 | 2.35% |
| 2026-02-12 | 15.240 | 15.250 | -0.090 | -0.59% | 15.180 | 15.630 | 42818 | 6589.306 | 3.51% |
| 2026-02-11 | 15.180 | 15.340 | 0.180 | 1.19% | 15.130 | 16.070 | 58888 | 9193.918 | 4.83% |
| 2026-02-10 | 15.400 | 15.160 | -0.090 | -0.59% | 15.010 | 15.400 | 29370 | 4469.018 | 2.41% |
| 2026-02-09 | 15.230 | 15.250 | 0.170 | 1.13% | 15.160 | 15.680 | 38196 | 5888.054 | 3.13% |
| 2026-02-06 | 14.930 | 15.080 | 0.150 | 1.00% | 14.730 | 15.300 | 30254 | 4555.595 | 2.48% |
| 2026-02-05 | 15.510 | 14.930 | -0.580 | -3.74% | 14.890 | 15.510 | 35694 | 5388.712 | 2.93% |
| 2026-02-04 | 15.770 | 15.510 | -0.290 | -1.84% | 15.480 | 15.980 | 35002 | 5475.048 | 2.87% |
| 2026-02-03 | 15.920 | 15.800 | 0.340 | 2.20% | 15.460 | 16.000 | 37917 | 5956.003 | 3.11% |
| 2026-02-02 | 15.830 | 15.460 | -0.710 | -4.39% | 15.380 | 15.960 | 53850 | 8418.228 | 4.41% |
| 2026-01-30 | 17.190 | 16.170 | -1.620 | -9.11% | 16.130 | 17.300 | 96757 | 16057.330 | 7.93% |
| 2026-01-29 | 17.000 | 17.790 | 0.700 | 4.10% | 16.490 | 18.900 | 189480 | 33412.012 | 15.53% |
| 2026-01-28 | 16.660 | 17.090 | 0.680 | 4.14% | 16.200 | 17.300 | 119564 | 20223.572 | 9.80% |
| 2026-01-27 | 16.130 | 16.410 | 0.430 | 2.69% | 15.980 | 16.700 | 77143 | 12652.259 | 6.32% |
| 2026-01-26 | 16.210 | 15.980 | -0.110 | -0.68% | 15.930 | 16.480 | 53471 | 8673.411 | 4.38% |
| 2026-01-23 | 15.980 | 16.090 | 0.290 | 1.84% | 15.800 | 16.250 | 41316 | 6612.727 | 3.39% |
| 2026-01-22 | 15.780 | 15.800 | 0.000 | 0.00% | 15.650 | 15.930 | 24928 | 3930.154 | 2.04% |
| 2026-01-21 | 15.550 | 15.800 | 0.350 | 2.27% | 15.430 | 15.940 | 31734 | 4999.084 | 2.60% |
| 2026-01-20 | 15.810 | 15.450 | -0.370 | -2.34% | 15.430 | 15.950 | 36420 | 5677.245 | 2.99% |
| 2026-01-19 | 16.230 | 15.820 | -0.250 | -1.56% | 15.810 | 16.300 | 37057 | 5940.882 | 3.04% |
| 2026-01-16 | 15.810 | 16.070 | 0.110 | 0.69% | 15.810 | 16.290 | 36198 | 5826.039 | 2.97% |
| 2026-01-15 | 15.970 | 15.960 | -0.120 | -0.75% | 15.860 | 16.330 | 48105 | 7769.846 | 3.94% |
| 2026-01-14 | 15.860 | 16.080 | 0.170 | 1.07% | 15.520 | 16.190 | 67758 | 10786.862 | 5.56% |
| 2026-01-13 | 16.660 | 15.910 | -0.650 | -3.93% | 15.800 | 16.680 | 63233 | 10242.572 | 5.18% |
| 2026-01-12 | 16.390 | 16.560 | 0.430 | 2.67% | 15.910 | 16.650 | 92490 | 15051.198 | 7.58% |
| 2026-01-09 | 15.510 | 16.130 | 0.500 | 3.20% | 15.510 | 16.480 | 84973 | 13688.912 | 6.97% |
| 2026-01-08 | 15.380 | 15.630 | -0.100 | -0.64% | 15.360 | 15.800 | 63060 | 9832.236 | 5.17% |
| 2026-01-07 | 16.410 | 15.730 | 0.490 | 3.22% | 15.700 | 16.680 | 122849 | 19879.543 | 10.07% |
| 2026-01-06 | 14.890 | 15.240 | 0.450 | 3.04% | 14.750 | 15.300 | 45522 | 6898.485 | 3.73% |
| 2026-01-05 | 14.580 | 14.790 | 0.230 | 1.58% | 14.580 | 14.870 | 26202 | 3874.921 | 2.15% |
| 2025-12-31 | 14.610 | 14.560 | -0.050 | -0.34% | 14.550 | 14.930 | 24362 | 3578.913 | 2.00% |
| 2025-12-30 | 15.110 | 14.610 | -0.120 | -0.81% | 14.550 | 15.110 | 32204 | 4760.426 | 2.64% |
| 2025-12-29 | 14.840 | 14.730 | -0.110 | -0.74% | 14.550 | 15.000 | 27401 | 4034.884 | 2.25% |
| 2025-12-26 | 15.000 | 14.840 | 0.010 | 0.07% | 14.780 | 15.170 | 30249 | 4534.995 | 2.48% |
| 2025-12-25 | 14.850 | 14.830 | -0.010 | -0.07% | 14.700 | 15.040 | 25578 | 3794.644 | 2.10% |
| 2025-12-24 | 14.990 | 14.840 | -0.140 | -0.93% | 14.770 | 15.300 | 24488 | 3648.340 | 2.01% |
| 2025-12-23 | 15.400 | 14.980 | -0.330 | -2.16% | 14.930 | 15.410 | 29658 | 4480.573 | 2.43% |
| 2025-12-22 | 15.190 | 15.310 | 0.020 | 0.13% | 15.080 | 15.430 | 34359 | 5240.480 | 2.82% |
| 2025-12-19 | 14.920 | 15.290 | 0.590 | 4.01% | 14.790 | 15.550 | 58141 | 8866.469 | 4.77% |
| 2025-12-18 | 14.770 | 14.700 | -0.080 | -0.54% | 14.630 | 14.900 | 22243 | 3294.198 | 1.82% |
| 2025-12-17 | 14.670 | 14.780 | 0.020 | 0.14% | 14.530 | 14.860 | 22150 | 3249.309 | 1.82% |
| 2025-12-16 | 14.730 | 14.760 | 0.110 | 0.75% | 14.650 | 14.980 | 28854 | 4261.431 | 2.37% |
| 2025-12-15 | 14.600 | 14.650 | -0.140 | -0.95% | 14.510 | 14.910 | 20756 | 3056.377 | 1.70% |
| 2025-12-12 | 14.740 | 14.790 | 0.040 | 0.27% | 14.440 | 15.070 | 38909 | 5789.144 | 3.19% |
| 2025-12-11 | 14.310 | 14.750 | 0.480 | 3.36% | 14.160 | 15.230 | 49586 | 7316.848 | 4.07% |
| 2025-12-10 | 14.560 | 14.270 | -0.250 | -1.72% | 14.170 | 14.580 | 20740 | 2963.612 | 1.70% |
920807(920807)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。
