| 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 | 7.560 | 7.800 | 0.280 | 3.72% | 7.460 | 7.800 | 255952 | 19576.863 | 5.58% |
| 2026-04-13 | 7.420 | 7.520 | -0.060 | -0.79% | 7.400 | 7.590 | 144110 | 10803.461 | 3.14% |
| 2026-04-10 | 7.560 | 7.580 | 0.180 | 2.43% | 7.450 | 7.750 | 240255 | 18313.715 | 5.23% |
| 2026-04-09 | 7.400 | 7.400 | -0.040 | -0.54% | 7.330 | 7.580 | 132057 | 9832.947 | 2.88% |
| 2026-04-08 | 7.320 | 7.440 | 0.250 | 3.48% | 7.250 | 7.450 | 139180 | 10222.509 | 3.03% |
| 2026-04-07 | 7.130 | 7.190 | 0.090 | 1.27% | 7.100 | 7.270 | 83686 | 6013.468 | 1.82% |
| 2026-04-03 | 7.380 | 7.100 | -0.330 | -4.44% | 7.100 | 7.500 | 169568 | 12297.976 | 3.69% |
| 2026-04-02 | 7.290 | 7.430 | 0.090 | 1.23% | 7.250 | 7.580 | 182886 | 13633.517 | 3.98% |
| 2026-04-01 | 7.380 | 7.340 | 0.100 | 1.38% | 7.260 | 7.460 | 116795 | 8574.309 | 2.54% |
| 2026-03-31 | 7.400 | 7.240 | -0.210 | -2.82% | 7.220 | 7.490 | 147234 | 10789.140 | 3.21% |
| 2026-03-30 | 7.500 | 7.450 | -0.170 | -2.23% | 7.410 | 7.850 | 229352 | 17365.783 | 5.00% |
| 2026-03-27 | 7.340 | 7.620 | 0.190 | 2.56% | 7.300 | 7.620 | 288763 | 21659.564 | 6.29% |
| 2026-03-26 | 7.220 | 7.430 | 0.200 | 2.77% | 7.200 | 7.500 | 249007 | 18398.119 | 5.42% |
| 2026-03-25 | 7.240 | 7.230 | 0.020 | 0.28% | 7.170 | 7.270 | 105434 | 7609.557 | 2.30% |
| 2026-03-24 | 7.200 | 7.210 | 0.170 | 2.41% | 7.040 | 7.290 | 158127 | 11345.598 | 3.44% |
| 2026-03-23 | 7.030 | 7.040 | -0.120 | -1.68% | 6.940 | 7.300 | 198928 | 14162.862 | 4.33% |
| 2026-03-20 | 7.020 | 7.160 | 0.160 | 2.29% | 7.020 | 7.340 | 203232 | 14585.675 | 4.43% |
| 2026-03-19 | 7.100 | 7.000 | -0.150 | -2.10% | 6.970 | 7.230 | 113541 | 8024.497 | 2.47% |
| 2026-03-18 | 7.130 | 7.150 | 0.050 | 0.70% | 7.000 | 7.150 | 102902 | 7273.807 | 2.24% |
| 2026-03-17 | 7.350 | 7.100 | -0.230 | -3.14% | 7.070 | 7.390 | 151072 | 10868.327 | 3.29% |
| 2026-03-16 | 7.330 | 7.330 | -0.050 | -0.68% | 7.250 | 7.510 | 188271 | 13858.602 | 4.10% |
| 2026-03-13 | 7.380 | 7.380 | 0.000 | 0.00% | 7.320 | 7.720 | 252332 | 18991.480 | 5.50% |
| 2026-03-12 | 7.370 | 7.380 | 0.000 | 0.00% | 7.280 | 7.480 | 156341 | 11524.978 | 3.41% |
| 2026-03-11 | 7.220 | 7.380 | 0.170 | 2.36% | 7.210 | 7.550 | 247100 | 18306.562 | 5.38% |
| 2026-03-10 | 7.170 | 7.210 | 0.110 | 1.55% | 7.150 | 7.340 | 133818 | 9697.890 | 2.91% |
| 2026-03-09 | 7.010 | 7.100 | -0.050 | -0.70% | 6.950 | 7.130 | 114441 | 8037.062 | 2.49% |
| 2026-03-06 | 7.160 | 7.150 | 0.050 | 0.70% | 7.080 | 7.200 | 105189 | 7516.450 | 2.29% |
| 2026-03-05 | 7.150 | 7.100 | 0.060 | 0.85% | 7.030 | 7.180 | 118452 | 8419.003 | 2.58% |
| 2026-03-04 | 6.930 | 7.040 | 0.050 | 0.72% | 6.930 | 7.150 | 126002 | 8886.775 | 2.74% |
| 2026-03-03 | 7.210 | 6.990 | -0.200 | -2.78% | 6.970 | 7.390 | 218527 | 15680.419 | 4.76% |
| 2026-03-02 | 7.300 | 7.190 | -0.310 | -4.13% | 7.120 | 7.350 | 220790 | 15950.920 | 4.81% |
| 2026-02-27 | 7.360 | 7.500 | -0.090 | -1.19% | 7.360 | 7.540 | 199581 | 14887.400 | 4.35% |
| 2026-02-26 | 7.800 | 7.590 | -0.060 | -0.78% | 7.460 | 7.900 | 374914 | 28624.773 | 8.17% |
| 2026-02-25 | 7.180 | 7.650 | 0.580 | 8.20% | 7.160 | 7.960 | 600411 | 45845.586 | 13.08% |
| 2026-02-24 | 7.030 | 7.070 | 0.150 | 2.17% | 6.970 | 7.100 | 87641 | 6173.376 | 1.91% |
| 2026-02-13 | 6.990 | 6.920 | -0.060 | -0.86% | 6.900 | 7.070 | 79282 | 5530.905 | 1.73% |
| 2026-02-12 | 7.030 | 6.980 | -0.050 | -0.71% | 6.980 | 7.070 | 86194 | 6050.109 | 1.88% |
| 2026-02-11 | 7.000 | 7.030 | 0.060 | 0.86% | 6.950 | 7.080 | 73134 | 5147.801 | 1.59% |
| 2026-02-10 | 7.110 | 6.970 | -0.130 | -1.83% | 6.960 | 7.120 | 100384 | 7031.281 | 2.19% |
| 2026-02-09 | 7.140 | 7.100 | 0.010 | 0.14% | 7.070 | 7.160 | 101966 | 7240.326 | 2.22% |
| 2026-02-06 | 6.900 | 7.090 | 0.140 | 2.01% | 6.870 | 7.180 | 162070 | 11486.640 | 3.53% |
| 2026-02-05 | 7.110 | 6.950 | -0.150 | -2.11% | 6.940 | 7.110 | 94823 | 6625.554 | 2.07% |
| 2026-02-04 | 7.040 | 7.100 | 0.070 | 1.00% | 6.950 | 7.110 | 141541 | 9954.979 | 3.08% |
| 2026-02-03 | 6.960 | 7.030 | 0.120 | 1.74% | 6.910 | 7.040 | 111779 | 7800.367 | 2.43% |
| 2026-02-02 | 6.980 | 6.910 | -0.120 | -1.71% | 6.880 | 7.080 | 104620 | 7304.479 | 2.28% |
| 2026-01-30 | 7.110 | 7.030 | -0.110 | -1.54% | 6.930 | 7.190 | 170532 | 12032.315 | 3.71% |
| 2026-01-29 | 7.230 | 7.140 | -0.100 | -1.38% | 7.110 | 7.280 | 178503 | 12834.074 | 3.89% |
| 2026-01-28 | 7.250 | 7.240 | -0.010 | -0.14% | 7.170 | 7.340 | 150476 | 10887.388 | 3.28% |
| 2026-01-27 | 7.530 | 7.250 | -0.280 | -3.72% | 7.150 | 7.590 | 251686 | 18318.211 | 5.48% |
| 2026-01-26 | 7.770 | 7.530 | -0.190 | -2.46% | 7.510 | 7.870 | 228082 | 17457.234 | 4.97% |
| 2026-01-23 | 7.550 | 7.720 | 0.200 | 2.66% | 7.520 | 7.740 | 289902 | 22236.430 | 6.31% |
| 2026-01-22 | 7.630 | 7.520 | -0.110 | -1.44% | 7.480 | 7.670 | 203528 | 15305.770 | 4.43% |
| 2026-01-21 | 7.420 | 7.630 | 0.190 | 2.55% | 7.380 | 7.760 | 289236 | 22078.344 | 6.30% |
| 2026-01-20 | 7.680 | 7.440 | -0.070 | -0.93% | 7.330 | 7.690 | 217037 | 16187.002 | 4.73% |
| 2026-01-19 | 7.570 | 7.510 | -0.150 | -1.96% | 7.490 | 7.640 | 212804 | 16035.887 | 4.64% |
| 2026-01-16 | 7.730 | 7.660 | -0.140 | -1.79% | 7.570 | 7.950 | 332793 | 25626.961 | 7.25% |
| 2026-01-15 | 7.560 | 7.800 | 0.150 | 1.96% | 7.500 | 8.200 | 498363 | 39652.574 | 10.86% |
| 2026-01-14 | 7.700 | 7.650 | -0.110 | -1.42% | 7.420 | 7.810 | 459309 | 35082.910 | 10.00% |
| 2026-01-13 | 7.320 | 7.760 | 0.460 | 6.30% | 7.310 | 8.060 | 668159 | 51484.762 | 14.55% |
| 2026-01-12 | 7.200 | 7.300 | 0.100 | 1.39% | 7.100 | 7.340 | 311278 | 22495.846 | 6.78% |
| 2026-01-09 | 7.150 | 7.200 | 0.040 | 0.56% | 7.100 | 7.290 | 184604 | 13274.892 | 4.02% |
| 2026-01-08 | 7.220 | 7.160 | -0.090 | -1.24% | 7.110 | 7.270 | 213803 | 15345.782 | 4.66% |
| 2026-01-07 | 7.450 | 7.250 | -0.210 | -2.82% | 7.190 | 7.460 | 247861 | 18134.100 | 5.40% |
| 2026-01-06 | 7.360 | 7.460 | 0.150 | 2.05% | 7.270 | 7.590 | 330659 | 24532.922 | 7.20% |
| 2026-01-05 | 7.120 | 7.310 | 0.290 | 4.13% | 7.030 | 7.380 | 224300 | 16113.126 | 4.89% |
| 2025-12-31 | 7.080 | 7.020 | -0.060 | -0.85% | 7.010 | 7.170 | 142503 | 10049.854 | 3.10% |
| 2025-12-30 | 7.110 | 7.080 | -0.140 | -1.94% | 7.020 | 7.280 | 215731 | 15352.737 | 4.70% |
| 2025-12-29 | 7.500 | 7.220 | -0.430 | -5.62% | 7.210 | 7.610 | 379554 | 27986.867 | 8.27% |
| 2025-12-26 | 7.920 | 7.650 | 0.250 | 3.38% | 7.570 | 8.160 | 495522 | 38875.707 | 10.79% |
| 2025-12-25 | 7.430 | 7.400 | -0.100 | -1.33% | 7.320 | 7.490 | 184425 | 13644.767 | 4.02% |
| 2025-12-24 | 7.490 | 7.500 | 0.010 | 0.13% | 7.370 | 7.590 | 266762 | 19902.387 | 5.81% |
| 2025-12-23 | 7.260 | 7.490 | 0.200 | 2.74% | 7.140 | 7.660 | 379723 | 28212.074 | 8.27% |
| 2025-12-22 | 7.350 | 7.290 | -0.010 | -0.14% | 7.210 | 7.400 | 183868 | 13406.484 | 4.00% |
| 2025-12-19 | 7.260 | 7.300 | 0.050 | 0.69% | 7.180 | 7.380 | 242002 | 17575.455 | 5.27% |
| 2025-12-18 | 7.330 | 7.250 | -0.250 | -3.33% | 7.220 | 7.470 | 286529 | 20999.396 | 6.24% |
| 2025-12-17 | 7.180 | 7.500 | 0.440 | 6.23% | 7.150 | 7.560 | 450177 | 33184.762 | 9.81% |
| 2025-12-16 | 7.170 | 7.060 | -0.060 | -0.84% | 6.990 | 7.260 | 192749 | 13721.955 | 4.20% |
| 2025-12-15 | 7.100 | 7.120 | 0.020 | 0.28% | 7.060 | 7.240 | 174043 | 12401.736 | 3.79% |
| 2025-12-12 | 7.110 | 7.100 | -0.030 | -0.42% | 7.020 | 7.340 | 276091 | 19864.906 | 6.01% |
| 2025-12-11 | 6.940 | 7.130 | 0.180 | 2.59% | 6.900 | 7.420 | 360151 | 25798.109 | 7.84% |
920809(920809)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。
