| 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 | 21.200 | 21.240 | -0.260 | -1.21% | 21.010 | 21.420 | 9953 | 2110.308 | 1.37% |
| 2026-04-10 | 21.550 | 21.500 | 0.180 | 0.84% | 21.320 | 21.870 | 13616 | 2940.904 | 1.87% |
| 2026-04-09 | 21.500 | 21.320 | -0.520 | -2.38% | 21.140 | 21.810 | 16315 | 3501.646 | 2.24% |
| 2026-04-08 | 21.160 | 21.840 | 1.370 | 6.69% | 20.920 | 21.900 | 27470 | 5909.664 | 3.77% |
| 2026-04-07 | 20.770 | 20.470 | -0.460 | -2.20% | 20.340 | 21.200 | 15349 | 3183.056 | 2.11% |
| 2026-04-03 | 20.930 | 20.930 | -0.150 | -0.71% | 20.580 | 21.850 | 24963 | 5309.498 | 3.43% |
| 2026-04-02 | 20.600 | 21.080 | 0.200 | 0.96% | 20.000 | 21.380 | 26743 | 5566.337 | 3.67% |
| 2026-04-01 | 19.800 | 20.880 | 1.410 | 7.24% | 19.730 | 21.990 | 38660 | 8157.577 | 5.31% |
| 2026-03-31 | 19.560 | 19.470 | 0.050 | 0.26% | 19.420 | 19.800 | 7600 | 1488.174 | 1.04% |
| 2026-03-30 | 19.520 | 19.420 | -0.360 | -1.82% | 19.280 | 19.760 | 7846 | 1527.579 | 1.08% |
| 2026-03-27 | 19.630 | 19.780 | -0.100 | -0.50% | 19.370 | 20.080 | 8519 | 1690.547 | 1.17% |
| 2026-03-26 | 20.350 | 19.880 | -0.500 | -2.45% | 19.820 | 20.540 | 10227 | 2067.331 | 1.40% |
| 2026-03-25 | 20.390 | 20.380 | 0.240 | 1.19% | 20.200 | 20.700 | 12064 | 2470.765 | 1.66% |
| 2026-03-24 | 19.970 | 20.140 | 0.480 | 2.44% | 19.660 | 20.200 | 11935 | 2382.196 | 1.64% |
| 2026-03-23 | 21.000 | 19.660 | -1.540 | -7.26% | 19.520 | 21.000 | 17861 | 3606.092 | 2.45% |
| 2026-03-20 | 21.500 | 21.200 | -0.220 | -1.03% | 21.180 | 22.160 | 14563 | 3164.079 | 2.00% |
| 2026-03-19 | 22.160 | 21.420 | -1.040 | -4.63% | 21.170 | 22.220 | 14810 | 3224.994 | 2.03% |
| 2026-03-18 | 22.200 | 22.460 | 0.260 | 1.17% | 22.090 | 22.780 | 9594 | 2149.727 | 1.32% |
| 2026-03-17 | 23.050 | 22.200 | -0.830 | -3.60% | 22.120 | 23.080 | 11246 | 2534.992 | 1.54% |
| 2026-03-16 | 22.560 | 23.030 | 0.440 | 1.95% | 22.020 | 23.100 | 14788 | 3334.564 | 2.03% |
| 2026-03-13 | 22.700 | 22.590 | -0.110 | -0.48% | 22.380 | 23.160 | 16077 | 3640.626 | 2.21% |
| 2026-03-12 | 23.290 | 22.700 | -0.610 | -2.62% | 22.630 | 23.360 | 11547 | 2646.662 | 1.58% |
| 2026-03-11 | 23.520 | 23.310 | -0.140 | -0.60% | 23.200 | 23.770 | 13794 | 3242.803 | 1.89% |
| 2026-03-10 | 23.070 | 23.450 | 0.850 | 3.76% | 22.900 | 23.550 | 17728 | 4135.644 | 2.43% |
| 2026-03-09 | 22.990 | 22.600 | -0.700 | -3.00% | 22.290 | 23.360 | 13247 | 3004.872 | 1.82% |
| 2026-03-06 | 23.470 | 23.300 | -0.160 | -0.68% | 23.030 | 23.470 | 12349 | 2872.474 | 1.70% |
| 2026-03-05 | 23.270 | 23.460 | 0.600 | 2.62% | 23.240 | 23.840 | 16922 | 3983.893 | 2.32% |
| 2026-03-04 | 23.230 | 22.860 | -0.570 | -2.43% | 22.710 | 23.650 | 14317 | 3315.769 | 1.97% |
| 2026-03-03 | 24.290 | 23.430 | -0.940 | -3.86% | 23.400 | 24.850 | 22385 | 5394.046 | 3.07% |
| 2026-03-02 | 24.200 | 24.370 | -0.600 | -2.40% | 24.050 | 24.700 | 18388 | 4471.014 | 2.52% |
| 2026-02-27 | 25.110 | 24.970 | -0.460 | -1.81% | 24.680 | 25.210 | 20013 | 4966.729 | 2.75% |
| 2026-02-26 | 24.740 | 25.430 | 0.880 | 3.58% | 24.410 | 25.750 | 43802 | 11069.392 | 6.01% |
| 2026-02-25 | 24.550 | 24.550 | 0.090 | 0.37% | 24.190 | 24.760 | 13080 | 3199.281 | 1.80% |
| 2026-02-24 | 24.300 | 24.460 | 0.400 | 1.66% | 24.120 | 24.470 | 9375 | 2285.249 | 1.29% |
| 2026-02-13 | 24.260 | 24.060 | -0.200 | -0.82% | 24.010 | 24.430 | 10687 | 2585.651 | 1.47% |
| 2026-02-12 | 24.320 | 24.260 | -0.090 | -0.37% | 24.240 | 24.600 | 10378 | 2527.529 | 1.42% |
| 2026-02-11 | 24.520 | 24.350 | -0.200 | -0.81% | 24.330 | 24.700 | 7941 | 1943.161 | 1.09% |
| 2026-02-10 | 24.940 | 24.550 | -0.390 | -1.56% | 24.540 | 25.140 | 12429 | 3080.437 | 1.71% |
| 2026-02-09 | 24.880 | 24.940 | 0.230 | 0.93% | 24.620 | 25.180 | 16232 | 4043.722 | 2.23% |
| 2026-02-06 | 24.480 | 24.710 | 0.350 | 1.44% | 24.250 | 25.090 | 14137 | 3494.468 | 1.94% |
| 2026-02-05 | 24.440 | 24.360 | -0.250 | -1.02% | 24.350 | 24.800 | 7005 | 1715.745 | 0.96% |
| 2026-02-04 | 24.730 | 24.610 | -0.230 | -0.93% | 24.450 | 24.760 | 7446 | 1832.859 | 1.02% |
| 2026-02-03 | 24.660 | 24.840 | 0.340 | 1.39% | 24.510 | 24.900 | 9880 | 2444.601 | 1.36% |
| 2026-02-02 | 25.560 | 24.500 | -0.930 | -3.66% | 24.400 | 25.570 | 17688 | 4387.492 | 2.43% |
| 2026-01-30 | 25.060 | 25.430 | 0.290 | 1.15% | 24.930 | 26.260 | 23260 | 5935.282 | 3.19% |
| 2026-01-29 | 25.650 | 25.140 | -0.490 | -1.91% | 25.100 | 25.670 | 15195 | 3855.151 | 2.09% |
| 2026-01-28 | 25.900 | 25.630 | -0.300 | -1.16% | 25.590 | 26.350 | 14918 | 3850.976 | 2.05% |
| 2026-01-27 | 26.400 | 25.930 | -0.280 | -1.07% | 25.380 | 26.410 | 19122 | 4939.849 | 2.62% |
| 2026-01-26 | 26.700 | 26.210 | -0.670 | -2.49% | 26.100 | 26.870 | 17800 | 4686.129 | 2.44% |
| 2026-01-23 | 26.950 | 26.880 | -0.050 | -0.19% | 26.630 | 27.050 | 22297 | 5985.474 | 3.06% |
| 2026-01-22 | 26.600 | 26.930 | 0.420 | 1.58% | 26.410 | 27.500 | 25569 | 6873.547 | 3.51% |
| 2026-01-21 | 26.100 | 26.510 | 0.330 | 1.26% | 26.050 | 27.100 | 19608 | 5196.448 | 2.69% |
| 2026-01-20 | 26.860 | 26.180 | -0.630 | -2.35% | 26.150 | 27.040 | 18062 | 4773.690 | 2.48% |
| 2026-01-19 | 27.630 | 26.810 | -0.700 | -2.54% | 26.740 | 27.860 | 23920 | 6460.638 | 3.28% |
| 2026-01-16 | 27.420 | 27.510 | 0.060 | 0.22% | 27.420 | 28.190 | 28060 | 7790.663 | 3.85% |
| 2026-01-15 | 27.480 | 27.450 | -0.600 | -2.14% | 27.060 | 27.820 | 28466 | 7782.730 | 3.91% |
| 2026-01-14 | 27.100 | 28.050 | 1.030 | 3.81% | 26.950 | 28.200 | 48713 | 13522.246 | 6.69% |
| 2026-01-13 | 28.190 | 27.020 | -1.050 | -3.74% | 26.890 | 28.190 | 32016 | 8803.424 | 4.39% |
| 2026-01-12 | 27.070 | 28.070 | 1.080 | 4.00% | 26.780 | 28.230 | 43804 | 12096.636 | 6.01% |
| 2026-01-09 | 26.930 | 26.990 | 0.350 | 1.31% | 26.320 | 27.450 | 23705 | 6377.325 | 3.25% |
| 2026-01-08 | 26.920 | 26.640 | -0.280 | -1.04% | 26.360 | 27.250 | 20077 | 5336.463 | 2.76% |
| 2026-01-07 | 27.070 | 26.920 | -0.080 | -0.30% | 26.670 | 27.390 | 19612 | 5299.988 | 2.69% |
| 2026-01-06 | 26.670 | 27.000 | 0.540 | 2.04% | 26.670 | 27.440 | 22932 | 6199.957 | 3.15% |
| 2026-01-05 | 26.020 | 26.460 | 0.370 | 1.42% | 26.020 | 26.690 | 15095 | 3992.512 | 2.07% |
| 2025-12-31 | 26.900 | 26.090 | -0.330 | -1.25% | 26.050 | 27.160 | 21586 | 5704.204 | 2.96% |
| 2025-12-30 | 26.380 | 26.420 | 0.050 | 0.19% | 26.240 | 26.880 | 16598 | 4403.714 | 2.28% |
| 2025-12-29 | 27.210 | 26.370 | -0.730 | -2.69% | 26.310 | 27.300 | 21243 | 5660.339 | 2.92% |
| 2025-12-26 | 27.420 | 27.100 | -0.440 | -1.60% | 27.080 | 27.890 | 18129 | 4957.971 | 2.49% |
| 2025-12-25 | 27.490 | 27.540 | -0.140 | -0.51% | 27.110 | 27.960 | 21567 | 5936.320 | 2.96% |
| 2025-12-24 | 27.290 | 27.680 | 0.230 | 0.84% | 26.910 | 27.900 | 26215 | 7172.395 | 3.60% |
| 2025-12-23 | 28.200 | 27.450 | -0.830 | -2.93% | 27.390 | 29.100 | 31001 | 8756.034 | 4.26% |
| 2025-12-22 | 28.670 | 28.280 | -0.210 | -0.74% | 28.100 | 28.800 | 26004 | 7381.191 | 3.57% |
| 2025-12-19 | 28.590 | 28.490 | 0.110 | 0.39% | 28.200 | 29.190 | 33342 | 9577.281 | 4.58% |
| 2025-12-18 | 28.000 | 28.380 | -0.830 | -2.84% | 27.960 | 29.000 | 36146 | 10299.738 | 4.96% |
| 2025-12-17 | 28.100 | 29.210 | 1.390 | 5.00% | 27.580 | 29.530 | 51151 | 14692.090 | 7.02% |
| 2025-12-16 | 27.800 | 27.820 | 0.120 | 0.43% | 27.190 | 28.510 | 28804 | 8077.782 | 3.95% |
| 2025-12-15 | 27.310 | 27.700 | -0.300 | -1.07% | 27.100 | 27.990 | 25762 | 7074.372 | 3.54% |
| 2025-12-12 | 27.910 | 28.000 | -0.300 | -1.06% | 27.210 | 29.300 | 50953 | 14347.419 | 6.99% |
| 2025-12-11 | 26.880 | 28.300 | 1.580 | 5.91% | 26.190 | 29.550 | 60956 | 17129.201 | 8.37% |
| 2025-12-10 | 27.500 | 26.720 | -1.240 | -4.43% | 26.490 | 27.650 | 31084 | 8331.697 | 4.27% |
920821(920821)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。
