| 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 | 11.680 | 11.640 | -0.040 | -0.34% | 11.520 | 11.770 | 8089 | 941.401 | 1.29% |
| 2026-04-13 | 11.920 | 11.680 | -0.240 | -2.01% | 11.400 | 11.960 | 10343 | 1209.685 | 1.65% |
| 2026-04-10 | 11.860 | 11.920 | 0.110 | 0.93% | 11.780 | 12.110 | 7788 | 932.729 | 1.24% |
| 2026-04-09 | 11.900 | 11.810 | -0.180 | -1.50% | 11.730 | 11.960 | 6459 | 763.972 | 1.03% |
| 2026-04-08 | 11.710 | 11.990 | 0.460 | 3.99% | 11.630 | 12.030 | 13684 | 1624.916 | 2.18% |
| 2026-04-07 | 11.580 | 11.530 | 0.010 | 0.09% | 11.410 | 11.650 | 7242 | 834.351 | 1.15% |
| 2026-04-03 | 12.040 | 11.520 | -0.470 | -3.92% | 11.460 | 12.040 | 10763 | 1258.382 | 1.71% |
| 2026-04-02 | 11.990 | 11.990 | 0.000 | 0.00% | 11.730 | 12.160 | 13016 | 1555.400 | 2.07% |
| 2026-04-01 | 11.870 | 11.990 | 0.210 | 1.78% | 11.740 | 11.990 | 8961 | 1061.806 | 1.43% |
| 2026-03-31 | 11.860 | 11.780 | -0.070 | -0.59% | 11.680 | 12.010 | 10494 | 1248.465 | 1.67% |
| 2026-03-30 | 11.650 | 11.850 | -0.090 | -0.75% | 11.650 | 11.920 | 6426 | 756.794 | 1.02% |
| 2026-03-27 | 11.730 | 11.940 | 0.170 | 1.44% | 11.610 | 11.940 | 6142 | 726.461 | 0.98% |
| 2026-03-26 | 11.980 | 11.770 | -0.290 | -2.40% | 11.760 | 12.290 | 14885 | 1797.320 | 2.37% |
| 2026-03-25 | 11.820 | 12.060 | 0.230 | 1.94% | 11.750 | 12.100 | 16603 | 1986.793 | 2.64% |
| 2026-03-24 | 11.790 | 11.830 | 0.160 | 1.37% | 11.550 | 12.060 | 18625 | 2189.165 | 2.97% |
| 2026-03-23 | 12.120 | 11.670 | -0.730 | -5.89% | 11.620 | 12.360 | 14749 | 1770.449 | 2.35% |
| 2026-03-20 | 12.600 | 12.400 | -0.140 | -1.12% | 12.320 | 12.750 | 10700 | 1346.988 | 1.70% |
| 2026-03-19 | 13.190 | 12.540 | -0.760 | -5.71% | 12.430 | 13.300 | 21097 | 2691.261 | 3.36% |
| 2026-03-18 | 13.510 | 13.300 | -0.250 | -1.85% | 13.210 | 13.650 | 9925 | 1323.289 | 1.58% |
| 2026-03-17 | 13.740 | 13.550 | -0.230 | -1.67% | 13.520 | 13.860 | 10936 | 1491.447 | 1.74% |
| 2026-03-16 | 13.620 | 13.780 | 0.160 | 1.17% | 13.550 | 13.840 | 7711 | 1057.986 | 1.23% |
| 2026-03-13 | 13.950 | 13.620 | -0.270 | -1.94% | 13.610 | 14.020 | 12338 | 1700.346 | 1.96% |
| 2026-03-12 | 14.320 | 13.890 | -0.490 | -3.41% | 13.890 | 14.410 | 14366 | 2026.730 | 2.29% |
| 2026-03-11 | 14.550 | 14.380 | -0.170 | -1.17% | 14.350 | 14.580 | 10926 | 1578.635 | 1.74% |
| 2026-03-10 | 14.400 | 14.550 | 0.170 | 1.18% | 14.320 | 14.560 | 7831 | 1132.685 | 1.25% |
| 2026-03-09 | 14.470 | 14.380 | -0.150 | -1.03% | 14.280 | 14.700 | 11657 | 1676.976 | 1.86% |
| 2026-03-06 | 14.560 | 14.530 | -0.160 | -1.09% | 14.400 | 14.680 | 9733 | 1418.488 | 1.55% |
| 2026-03-05 | 14.500 | 14.690 | 0.220 | 1.52% | 14.480 | 14.750 | 10441 | 1526.367 | 1.66% |
| 2026-03-04 | 14.510 | 14.470 | -0.110 | -0.75% | 14.380 | 14.800 | 12958 | 1881.300 | 2.06% |
| 2026-03-03 | 14.560 | 14.580 | 0.010 | 0.07% | 14.530 | 14.960 | 19169 | 2830.546 | 3.05% |
| 2026-03-02 | 14.710 | 14.570 | -0.350 | -2.35% | 14.310 | 14.770 | 14853 | 2151.748 | 2.37% |
| 2026-02-27 | 14.890 | 14.920 | 0.130 | 0.88% | 14.750 | 14.940 | 8253 | 1226.806 | 1.31% |
| 2026-02-26 | 14.840 | 14.790 | -0.050 | -0.34% | 14.720 | 14.900 | 5819 | 861.730 | 0.93% |
| 2026-02-25 | 14.980 | 14.840 | -0.010 | -0.07% | 14.770 | 15.010 | 6563 | 974.577 | 1.05% |
| 2026-02-24 | 14.700 | 14.850 | 0.280 | 1.92% | 14.660 | 14.870 | 7450 | 1102.900 | 1.19% |
| 2026-02-13 | 14.760 | 14.570 | -0.200 | -1.35% | 14.560 | 14.880 | 7570 | 1112.185 | 1.21% |
| 2026-02-12 | 14.790 | 14.770 | -0.030 | -0.20% | 14.600 | 14.950 | 9371 | 1386.351 | 1.49% |
| 2026-02-11 | 14.600 | 14.800 | 0.200 | 1.37% | 14.480 | 14.800 | 7676 | 1125.854 | 1.22% |
| 2026-02-10 | 14.780 | 14.600 | -0.150 | -1.02% | 14.590 | 14.870 | 5873 | 861.890 | 0.94% |
| 2026-02-09 | 14.670 | 14.750 | 0.180 | 1.24% | 14.640 | 14.840 | 8374 | 1232.316 | 1.33% |
| 2026-02-06 | 14.500 | 14.570 | 0.050 | 0.34% | 14.420 | 14.750 | 7893 | 1154.780 | 1.26% |
| 2026-02-05 | 15.020 | 14.520 | -0.500 | -3.33% | 14.510 | 15.090 | 16461 | 2431.159 | 2.62% |
| 2026-02-04 | 15.300 | 15.020 | -0.110 | -0.73% | 14.920 | 15.300 | 11171 | 1683.028 | 1.78% |
| 2026-02-03 | 15.000 | 15.130 | 0.220 | 1.48% | 14.850 | 15.150 | 9167 | 1379.965 | 1.46% |
| 2026-02-02 | 15.050 | 14.910 | -0.210 | -1.39% | 14.860 | 15.300 | 10582 | 1602.191 | 1.69% |
| 2026-01-30 | 15.290 | 15.120 | -0.090 | -0.59% | 15.000 | 15.380 | 12987 | 1975.064 | 2.07% |
| 2026-01-29 | 15.470 | 15.210 | -0.300 | -1.93% | 15.200 | 15.480 | 16409 | 2509.122 | 2.61% |
| 2026-01-28 | 15.630 | 15.510 | -0.020 | -0.13% | 15.400 | 15.700 | 13634 | 2119.956 | 2.17% |
| 2026-01-27 | 15.910 | 15.530 | -0.200 | -1.27% | 15.370 | 16.080 | 20317 | 3170.837 | 3.24% |
| 2026-01-26 | 16.200 | 15.730 | -0.320 | -1.99% | 15.490 | 16.200 | 21322 | 3352.248 | 3.40% |
| 2026-01-23 | 16.010 | 16.050 | 0.050 | 0.31% | 15.910 | 16.200 | 20898 | 3359.081 | 3.33% |
| 2026-01-22 | 15.690 | 16.000 | 0.400 | 2.56% | 15.620 | 16.000 | 15485 | 2448.633 | 2.47% |
| 2026-01-21 | 15.700 | 15.600 | -0.100 | -0.64% | 15.530 | 15.740 | 10574 | 1653.863 | 1.68% |
| 2026-01-20 | 15.940 | 15.700 | -0.120 | -0.76% | 15.550 | 15.980 | 18843 | 2961.452 | 3.00% |
| 2026-01-19 | 16.070 | 15.820 | -0.360 | -2.22% | 15.800 | 16.140 | 21393 | 3399.358 | 3.41% |
| 2026-01-16 | 16.110 | 16.180 | 0.080 | 0.50% | 16.040 | 16.390 | 23802 | 3847.933 | 3.79% |
| 2026-01-15 | 16.480 | 16.100 | -0.780 | -4.62% | 16.000 | 16.860 | 47411 | 7747.917 | 7.55% |
| 2026-01-14 | 16.200 | 16.880 | 0.680 | 4.20% | 16.200 | 17.650 | 73495 | 12375.621 | 11.70% |
| 2026-01-13 | 16.290 | 16.200 | 0.000 | 0.00% | 15.890 | 16.630 | 46845 | 7665.265 | 7.46% |
| 2026-01-12 | 15.800 | 16.200 | 0.440 | 2.79% | 15.590 | 16.200 | 38407 | 6131.662 | 6.12% |
| 2026-01-09 | 15.880 | 15.760 | -0.140 | -0.88% | 15.660 | 16.060 | 24879 | 3940.080 | 3.96% |
| 2026-01-08 | 15.730 | 15.900 | 0.090 | 0.57% | 15.620 | 15.970 | 20325 | 3213.425 | 3.24% |
| 2026-01-07 | 16.140 | 15.810 | -0.110 | -0.69% | 15.750 | 16.250 | 22767 | 3642.611 | 3.63% |
| 2026-01-06 | 15.600 | 15.920 | 0.300 | 1.92% | 15.580 | 15.950 | 22972 | 3640.207 | 3.66% |
| 2026-01-05 | 15.390 | 15.620 | 0.250 | 1.63% | 15.330 | 15.670 | 18486 | 2873.433 | 2.94% |
| 2025-12-31 | 15.430 | 15.370 | -0.050 | -0.32% | 15.200 | 15.500 | 18816 | 2881.533 | 3.00% |
| 2025-12-30 | 15.690 | 15.420 | -0.260 | -1.66% | 15.420 | 15.730 | 20215 | 3138.081 | 3.22% |
| 2025-12-29 | 15.860 | 15.680 | -0.100 | -0.63% | 15.620 | 15.940 | 19184 | 3024.268 | 3.05% |
| 2025-12-26 | 15.880 | 15.780 | -0.180 | -1.13% | 15.770 | 16.070 | 23052 | 3652.672 | 3.67% |
| 2025-12-25 | 16.190 | 15.960 | -0.720 | -4.32% | 15.800 | 16.280 | 48311 | 7723.302 | 7.69% |
| 2025-12-24 | 16.610 | 16.680 | 0.130 | 0.79% | 16.270 | 16.780 | 22692 | 3746.043 | 3.61% |
| 2025-12-23 | 17.400 | 16.550 | -0.930 | -5.32% | 16.470 | 17.410 | 46436 | 7826.351 | 7.39% |
| 2025-12-22 | 17.200 | 17.480 | 0.120 | 0.69% | 17.020 | 17.600 | 38531 | 6644.185 | 6.14% |
| 2025-12-19 | 17.580 | 17.360 | -0.530 | -2.96% | 17.010 | 17.780 | 58454 | 10190.490 | 9.31% |
| 2025-12-18 | 16.570 | 17.890 | 1.330 | 8.03% | 16.390 | 17.900 | 75405 | 13109.812 | 12.01% |
| 2025-12-17 | 16.610 | 16.560 | -0.200 | -1.19% | 16.200 | 16.800 | 28722 | 4729.852 | 4.57% |
| 2025-12-16 | 17.300 | 16.760 | 0.380 | 2.32% | 16.400 | 17.500 | 42925 | 7228.521 | 6.84% |
| 2025-12-15 | 15.790 | 16.380 | 0.460 | 2.89% | 15.710 | 16.710 | 31302 | 5126.729 | 4.98% |
| 2025-12-12 | 15.900 | 15.920 | -0.270 | -1.67% | 15.580 | 16.500 | 29760 | 4798.647 | 4.74% |
| 2025-12-11 | 15.780 | 16.190 | 0.510 | 3.25% | 15.160 | 16.450 | 48587 | 7699.046 | 7.74% |
920834(920834)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。
