| 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 | 33.200 | 33.360 | 0.280 | 0.85% | 32.850 | 33.840 | 5117 | 1698.584 | 0.79% |
| 2026-04-13 | 33.570 | 33.080 | -0.820 | -2.42% | 33.020 | 33.660 | 6006 | 2002.335 | 0.92% |
| 2026-04-10 | 33.840 | 33.900 | 0.060 | 0.18% | 33.230 | 34.330 | 10968 | 3709.182 | 1.69% |
| 2026-04-09 | 33.180 | 33.840 | 0.240 | 0.71% | 33.030 | 34.490 | 11792 | 3978.764 | 1.81% |
| 2026-04-08 | 32.500 | 33.600 | 1.910 | 6.03% | 32.140 | 34.250 | 12026 | 4001.379 | 1.85% |
| 2026-04-07 | 31.310 | 31.690 | 0.690 | 2.23% | 31.150 | 32.300 | 6670 | 2124.160 | 1.03% |
| 2026-04-03 | 32.170 | 31.000 | -1.170 | -3.64% | 31.000 | 32.410 | 6656 | 2095.281 | 1.02% |
| 2026-04-02 | 32.730 | 32.170 | -0.260 | -0.80% | 31.960 | 33.290 | 8712 | 2846.978 | 1.34% |
| 2026-04-01 | 32.410 | 32.430 | 0.340 | 1.06% | 31.710 | 32.810 | 10910 | 3518.794 | 1.68% |
| 2026-03-31 | 31.160 | 32.090 | 1.070 | 3.45% | 30.870 | 32.990 | 13845 | 4463.791 | 2.13% |
| 2026-03-30 | 31.560 | 31.020 | -0.850 | -2.67% | 30.560 | 31.610 | 9108 | 2826.117 | 1.40% |
| 2026-03-27 | 31.030 | 31.870 | 0.530 | 1.69% | 30.630 | 32.550 | 7600 | 2420.102 | 1.17% |
| 2026-03-26 | 31.410 | 31.340 | 0.240 | 0.77% | 31.080 | 32.930 | 12685 | 4082.177 | 1.95% |
| 2026-03-25 | 31.200 | 31.100 | 0.200 | 0.65% | 30.910 | 31.750 | 7411 | 2324.113 | 1.14% |
| 2026-03-24 | 30.560 | 30.900 | 0.650 | 2.15% | 29.940 | 31.200 | 7756 | 2373.146 | 1.19% |
| 2026-03-23 | 33.000 | 30.250 | -2.930 | -8.83% | 30.120 | 33.000 | 10566 | 3304.786 | 1.62% |
| 2026-03-20 | 34.220 | 33.180 | -0.850 | -2.50% | 33.180 | 34.620 | 5669 | 1933.738 | 0.87% |
| 2026-03-19 | 34.160 | 34.030 | -0.520 | -1.51% | 33.670 | 34.890 | 8609 | 2951.728 | 1.32% |
| 2026-03-18 | 35.240 | 34.550 | -0.690 | -1.96% | 34.020 | 35.480 | 8903 | 3063.520 | 1.37% |
| 2026-03-17 | 35.410 | 35.240 | -0.170 | -0.48% | 35.010 | 36.000 | 5357 | 1889.465 | 0.82% |
| 2026-03-16 | 36.000 | 35.410 | -0.310 | -0.87% | 35.030 | 36.010 | 4947 | 1755.380 | 0.76% |
| 2026-03-13 | 35.800 | 35.720 | -0.080 | -0.22% | 35.430 | 36.600 | 7071 | 2554.047 | 1.09% |
| 2026-03-12 | 36.930 | 35.800 | -1.240 | -3.35% | 35.510 | 36.950 | 9092 | 3283.165 | 1.40% |
| 2026-03-11 | 37.130 | 37.040 | -0.100 | -0.27% | 36.920 | 37.680 | 6163 | 2301.724 | 0.95% |
| 2026-03-10 | 36.890 | 37.140 | 0.420 | 1.14% | 36.590 | 37.620 | 6671 | 2476.992 | 1.03% |
| 2026-03-09 | 37.640 | 36.720 | -1.300 | -3.42% | 36.270 | 37.890 | 10789 | 3962.415 | 1.66% |
| 2026-03-06 | 38.530 | 38.020 | -0.900 | -2.31% | 37.760 | 38.680 | 11379 | 4341.693 | 1.75% |
| 2026-03-05 | 36.790 | 38.920 | 2.490 | 6.84% | 36.280 | 38.920 | 22124 | 8424.060 | 3.40% |
| 2026-03-04 | 36.210 | 36.430 | -0.140 | -0.38% | 36.200 | 36.970 | 6383 | 2333.965 | 0.98% |
| 2026-03-03 | 36.000 | 36.570 | 0.400 | 1.11% | 36.000 | 37.660 | 11549 | 4288.505 | 1.78% |
| 2026-03-02 | 37.100 | 36.170 | -1.080 | -2.90% | 35.800 | 37.200 | 10464 | 3802.219 | 1.61% |
| 2026-02-27 | 37.620 | 37.250 | -0.370 | -0.98% | 37.030 | 37.790 | 4857 | 1804.324 | 0.75% |
| 2026-02-26 | 37.910 | 37.620 | -0.270 | -0.71% | 37.330 | 37.980 | 6127 | 2299.068 | 0.94% |
| 2026-02-25 | 37.910 | 37.890 | 0.080 | 0.21% | 37.500 | 38.160 | 6069 | 2292.807 | 0.93% |
| 2026-02-24 | 38.260 | 37.810 | 0.000 | 0.00% | 37.600 | 38.500 | 6430 | 2440.062 | 0.99% |
| 2026-02-13 | 37.500 | 37.810 | 0.370 | 0.99% | 37.220 | 38.400 | 7900 | 2992.898 | 1.21% |
| 2026-02-12 | 37.560 | 37.440 | 0.230 | 0.62% | 37.060 | 37.850 | 5689 | 2136.090 | 0.87% |
| 2026-02-11 | 37.240 | 37.210 | -0.070 | -0.19% | 37.150 | 37.550 | 3144 | 1171.613 | 0.48% |
| 2026-02-10 | 37.980 | 37.280 | -0.440 | -1.17% | 37.200 | 37.980 | 4694 | 1755.506 | 0.72% |
| 2026-02-09 | 37.540 | 37.720 | 0.560 | 1.51% | 37.300 | 37.820 | 5246 | 1973.591 | 0.81% |
| 2026-02-06 | 37.020 | 37.160 | 0.040 | 0.11% | 37.020 | 37.540 | 5060 | 1886.735 | 0.78% |
| 2026-02-05 | 37.710 | 37.120 | -0.970 | -2.55% | 37.110 | 38.270 | 7383 | 2764.610 | 1.13% |
| 2026-02-04 | 37.300 | 38.090 | 0.700 | 1.87% | 37.050 | 38.190 | 8635 | 3257.979 | 1.33% |
| 2026-02-03 | 37.480 | 37.390 | 0.390 | 1.05% | 37.130 | 38.080 | 8028 | 3013.200 | 1.23% |
| 2026-02-02 | 39.010 | 37.000 | -1.910 | -4.91% | 37.000 | 39.230 | 14388 | 5440.310 | 2.21% |
| 2026-01-30 | 40.060 | 38.910 | -1.150 | -2.87% | 38.910 | 40.400 | 11423 | 4501.364 | 1.76% |
| 2026-01-29 | 40.950 | 40.060 | -0.890 | -2.17% | 40.020 | 41.690 | 12470 | 5058.854 | 1.92% |
| 2026-01-28 | 41.040 | 40.950 | 0.100 | 0.24% | 40.350 | 41.460 | 9283 | 3786.785 | 1.43% |
| 2026-01-27 | 41.450 | 40.850 | -0.580 | -1.40% | 40.530 | 41.670 | 8480 | 3469.294 | 1.30% |
| 2026-01-26 | 43.000 | 41.430 | -1.290 | -3.02% | 41.380 | 43.010 | 10692 | 4471.220 | 1.64% |
| 2026-01-23 | 41.830 | 42.720 | 0.820 | 1.96% | 41.650 | 42.980 | 12292 | 5216.596 | 1.89% |
| 2026-01-22 | 42.190 | 41.900 | 0.120 | 0.29% | 41.610 | 42.380 | 7402 | 3105.596 | 1.14% |
| 2026-01-21 | 41.380 | 41.780 | 0.480 | 1.16% | 41.160 | 41.870 | 6585 | 2730.225 | 1.01% |
| 2026-01-20 | 43.530 | 41.300 | -1.800 | -4.18% | 41.160 | 43.530 | 17204 | 7212.857 | 2.64% |
| 2026-01-19 | 43.130 | 43.100 | -0.030 | -0.07% | 42.600 | 43.550 | 7197 | 3101.547 | 1.11% |
| 2026-01-16 | 43.400 | 43.130 | 0.010 | 0.02% | 42.900 | 44.160 | 13908 | 6033.302 | 2.14% |
| 2026-01-15 | 43.900 | 43.120 | -0.390 | -0.90% | 43.020 | 43.900 | 9989 | 4329.260 | 1.54% |
| 2026-01-14 | 43.480 | 43.510 | 0.040 | 0.09% | 42.690 | 44.550 | 24187 | 10535.107 | 3.72% |
| 2026-01-13 | 45.320 | 43.470 | -1.740 | -3.85% | 43.200 | 45.450 | 24038 | 10632.245 | 3.70% |
| 2026-01-12 | 45.900 | 45.210 | 0.120 | 0.27% | 44.200 | 45.900 | 32639 | 14664.781 | 5.02% |
| 2026-01-09 | 44.130 | 45.090 | 0.960 | 2.18% | 43.690 | 46.180 | 26158 | 11771.970 | 4.02% |
| 2026-01-08 | 43.500 | 44.130 | 0.410 | 0.94% | 43.360 | 44.300 | 11128 | 4881.559 | 1.71% |
| 2026-01-07 | 44.990 | 43.720 | -0.660 | -1.49% | 43.500 | 44.990 | 13864 | 6095.938 | 2.13% |
| 2026-01-06 | 42.420 | 44.380 | 1.950 | 4.60% | 42.130 | 44.500 | 19959 | 8752.586 | 3.07% |
| 2026-01-05 | 42.640 | 42.430 | 0.210 | 0.50% | 41.900 | 42.640 | 7153 | 3024.031 | 1.10% |
| 2025-12-31 | 43.750 | 42.220 | -1.100 | -2.54% | 42.000 | 43.750 | 10511 | 4474.410 | 1.62% |
| 2025-12-30 | 42.000 | 43.320 | 1.210 | 2.87% | 41.860 | 43.800 | 11859 | 5089.598 | 1.82% |
| 2025-12-29 | 43.040 | 42.110 | -0.980 | -2.27% | 42.110 | 43.350 | 10408 | 4444.840 | 1.60% |
| 2025-12-26 | 43.930 | 43.090 | -1.060 | -2.40% | 43.050 | 44.540 | 10280 | 4488.832 | 1.58% |
| 2025-12-25 | 43.740 | 44.150 | 0.590 | 1.35% | 43.350 | 45.210 | 10840 | 4805.923 | 1.67% |
| 2025-12-24 | 43.400 | 43.560 | -0.180 | -0.41% | 43.310 | 43.970 | 6697 | 2922.281 | 1.03% |
| 2025-12-23 | 44.180 | 43.740 | -0.030 | -0.07% | 43.100 | 44.440 | 9377 | 4099.435 | 1.44% |
| 2025-12-22 | 43.800 | 43.770 | -0.130 | -0.30% | 43.000 | 44.350 | 11603 | 5049.646 | 1.78% |
| 2025-12-19 | 43.550 | 43.900 | 0.780 | 1.81% | 43.120 | 44.860 | 14153 | 6214.068 | 2.18% |
| 2025-12-18 | 44.350 | 43.120 | -1.310 | -2.95% | 43.100 | 44.480 | 13729 | 5994.576 | 2.11% |
| 2025-12-17 | 44.180 | 44.430 | -0.370 | -0.83% | 43.450 | 45.450 | 15107 | 6681.161 | 2.32% |
| 2025-12-16 | 45.500 | 44.800 | -1.010 | -2.20% | 44.600 | 47.400 | 20822 | 9516.741 | 3.20% |
| 2025-12-15 | 46.000 | 45.810 | -0.430 | -0.93% | 45.200 | 46.760 | 20240 | 9288.394 | 3.11% |
| 2025-12-12 | 42.800 | 46.240 | 3.440 | 8.04% | 42.100 | 48.470 | 54895 | 24957.125 | 8.44% |
| 2025-12-11 | 41.150 | 42.800 | 1.650 | 4.01% | 40.900 | 44.200 | 30108 | 12863.339 | 4.63% |
920839(920839)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。
