| 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 | 13.170 | 12.900 | -0.230 | -1.75% | 12.900 | 13.170 | 5421 | 704.814 | 1.02% |
| 2026-04-10 | 13.130 | 13.130 | 0.120 | 0.92% | 13.040 | 13.270 | 5586 | 735.197 | 1.05% |
| 2026-04-09 | 13.210 | 13.010 | -0.250 | -1.89% | 12.960 | 13.360 | 10638 | 1400.665 | 2.00% |
| 2026-04-08 | 13.070 | 13.260 | 0.430 | 3.35% | 12.920 | 13.340 | 11096 | 1463.210 | 2.09% |
| 2026-04-07 | 12.930 | 12.830 | 0.010 | 0.08% | 12.690 | 13.070 | 6002 | 772.935 | 1.13% |
| 2026-04-03 | 13.100 | 12.820 | -0.240 | -1.84% | 12.640 | 13.100 | 8506 | 1094.479 | 1.60% |
| 2026-04-02 | 12.930 | 13.060 | 0.120 | 0.93% | 12.730 | 13.280 | 13169 | 1719.079 | 2.48% |
| 2026-04-01 | 12.940 | 12.940 | 0.240 | 1.89% | 12.740 | 13.030 | 5269 | 678.312 | 0.99% |
| 2026-03-31 | 12.680 | 12.700 | 0.010 | 0.08% | 12.570 | 12.990 | 7229 | 926.819 | 1.36% |
| 2026-03-30 | 12.730 | 12.690 | -0.230 | -1.78% | 12.500 | 12.840 | 8059 | 1019.375 | 1.52% |
| 2026-03-27 | 12.800 | 12.920 | -0.050 | -0.39% | 12.540 | 13.040 | 6496 | 833.752 | 1.22% |
| 2026-03-26 | 12.990 | 12.970 | -0.050 | -0.38% | 12.710 | 13.270 | 9187 | 1198.268 | 1.73% |
| 2026-03-25 | 12.950 | 13.020 | 0.130 | 1.01% | 12.810 | 13.080 | 8907 | 1152.761 | 1.68% |
| 2026-03-24 | 12.940 | 12.890 | 0.240 | 1.90% | 12.510 | 12.990 | 9362 | 1194.196 | 1.76% |
| 2026-03-23 | 13.010 | 12.650 | -0.580 | -4.38% | 12.470 | 13.360 | 13045 | 1692.274 | 2.46% |
| 2026-03-20 | 13.360 | 13.230 | -0.130 | -0.97% | 13.220 | 13.510 | 8188 | 1095.184 | 1.54% |
| 2026-03-19 | 13.950 | 13.360 | -0.640 | -4.57% | 13.180 | 13.950 | 10408 | 1397.673 | 1.96% |
| 2026-03-18 | 14.000 | 14.000 | -0.040 | -0.28% | 13.600 | 14.200 | 8407 | 1165.844 | 1.58% |
| 2026-03-17 | 14.410 | 14.040 | -0.360 | -2.50% | 13.960 | 14.520 | 6662 | 947.055 | 1.26% |
| 2026-03-16 | 14.440 | 14.400 | -0.100 | -0.69% | 14.300 | 14.700 | 4253 | 613.620 | 0.80% |
| 2026-03-13 | 14.680 | 14.500 | -0.180 | -1.23% | 14.400 | 14.900 | 6538 | 958.276 | 1.23% |
| 2026-03-12 | 15.060 | 14.680 | -0.450 | -2.97% | 14.610 | 15.150 | 8125 | 1204.506 | 1.53% |
| 2026-03-11 | 15.150 | 15.130 | -0.050 | -0.33% | 15.010 | 15.390 | 6701 | 1017.299 | 1.26% |
| 2026-03-10 | 15.000 | 15.180 | 0.180 | 1.20% | 15.000 | 15.220 | 4435 | 671.260 | 0.84% |
| 2026-03-09 | 15.260 | 15.000 | -0.430 | -2.79% | 14.770 | 15.500 | 9485 | 1427.385 | 1.79% |
| 2026-03-06 | 15.360 | 15.430 | 0.090 | 0.59% | 15.220 | 15.480 | 3918 | 603.315 | 0.74% |
| 2026-03-05 | 15.300 | 15.340 | 0.170 | 1.12% | 15.210 | 15.450 | 5943 | 910.187 | 1.12% |
| 2026-03-04 | 15.200 | 15.170 | -0.190 | -1.24% | 15.120 | 15.650 | 7789 | 1192.044 | 1.47% |
| 2026-03-03 | 15.530 | 15.360 | -0.170 | -1.09% | 15.280 | 15.730 | 8973 | 1396.621 | 1.69% |
| 2026-03-02 | 16.070 | 15.530 | -0.610 | -3.78% | 15.400 | 16.070 | 12780 | 1994.755 | 2.41% |
| 2026-02-27 | 16.190 | 16.140 | -0.140 | -0.86% | 16.060 | 16.310 | 6196 | 1000.715 | 1.17% |
| 2026-02-26 | 16.510 | 16.280 | -0.300 | -1.81% | 16.180 | 16.550 | 8306 | 1355.077 | 1.57% |
| 2026-02-25 | 16.630 | 16.580 | -0.050 | -0.30% | 16.410 | 16.710 | 7182 | 1188.519 | 1.35% |
| 2026-02-24 | 16.450 | 16.630 | 0.380 | 2.34% | 16.270 | 16.790 | 10327 | 1709.658 | 1.95% |
| 2026-02-13 | 16.200 | 16.250 | 0.010 | 0.06% | 16.160 | 16.330 | 4842 | 786.726 | 0.91% |
| 2026-02-12 | 16.200 | 16.240 | -0.010 | -0.06% | 16.100 | 16.410 | 6322 | 1027.687 | 1.19% |
| 2026-02-11 | 16.490 | 16.250 | -0.040 | -0.25% | 16.190 | 16.490 | 4796 | 782.035 | 0.90% |
| 2026-02-10 | 16.420 | 16.290 | -0.130 | -0.79% | 16.220 | 16.510 | 4965 | 810.516 | 0.94% |
| 2026-02-09 | 16.450 | 16.420 | 0.180 | 1.11% | 16.340 | 16.500 | 5123 | 840.763 | 0.97% |
| 2026-02-06 | 16.180 | 16.240 | 0.040 | 0.25% | 16.040 | 16.560 | 6083 | 991.157 | 1.15% |
| 2026-02-05 | 16.540 | 16.200 | -0.370 | -2.23% | 16.120 | 16.540 | 9599 | 1562.271 | 1.81% |
| 2026-02-04 | 16.670 | 16.570 | -0.120 | -0.72% | 16.450 | 16.670 | 8620 | 1425.012 | 1.62% |
| 2026-02-03 | 16.700 | 16.690 | 0.200 | 1.21% | 16.450 | 16.750 | 7671 | 1271.871 | 1.45% |
| 2026-02-02 | 16.930 | 16.490 | -0.450 | -2.66% | 16.380 | 16.940 | 8640 | 1439.322 | 1.63% |
| 2026-01-30 | 16.830 | 16.940 | 0.090 | 0.53% | 16.660 | 17.000 | 8829 | 1492.359 | 1.66% |
| 2026-01-29 | 16.790 | 16.850 | -0.040 | -0.24% | 16.710 | 17.170 | 8288 | 1398.502 | 1.56% |
| 2026-01-28 | 17.080 | 16.890 | -0.210 | -1.23% | 16.790 | 17.230 | 8274 | 1405.279 | 1.56% |
| 2026-01-27 | 17.430 | 17.100 | -0.230 | -1.33% | 16.610 | 17.430 | 11949 | 2027.172 | 2.25% |
| 2026-01-26 | 18.100 | 17.330 | -0.810 | -4.47% | 17.320 | 18.220 | 20436 | 3609.606 | 3.85% |
| 2026-01-23 | 18.280 | 18.140 | 0.030 | 0.17% | 18.050 | 18.290 | 11769 | 2139.123 | 2.22% |
| 2026-01-22 | 18.000 | 18.110 | 0.130 | 0.72% | 17.830 | 18.200 | 8081 | 1459.030 | 1.52% |
| 2026-01-21 | 17.720 | 17.980 | 0.180 | 1.01% | 17.720 | 18.200 | 5991 | 1075.255 | 1.13% |
| 2026-01-20 | 18.140 | 17.800 | -0.150 | -0.84% | 17.740 | 18.140 | 8212 | 1468.968 | 1.55% |
| 2026-01-19 | 18.300 | 17.950 | -0.210 | -1.16% | 17.910 | 18.480 | 10332 | 1875.572 | 1.95% |
| 2026-01-16 | 18.100 | 18.160 | 0.060 | 0.33% | 18.040 | 18.390 | 13860 | 2518.542 | 2.61% |
| 2026-01-15 | 18.520 | 18.100 | -0.230 | -1.25% | 18.030 | 18.840 | 18525 | 3404.206 | 3.49% |
| 2026-01-14 | 17.850 | 18.330 | 0.360 | 2.00% | 17.770 | 18.630 | 25214 | 4605.643 | 4.75% |
| 2026-01-13 | 18.250 | 17.970 | -0.170 | -0.94% | 17.810 | 18.660 | 22445 | 4096.453 | 4.23% |
| 2026-01-12 | 17.490 | 18.140 | 0.680 | 3.89% | 17.490 | 18.150 | 23617 | 4240.231 | 4.45% |
| 2026-01-09 | 17.360 | 17.460 | 0.090 | 0.52% | 17.220 | 17.640 | 12502 | 2181.931 | 2.36% |
| 2026-01-08 | 17.380 | 17.370 | 0.080 | 0.46% | 17.150 | 17.450 | 10077 | 1743.171 | 1.90% |
| 2026-01-07 | 17.480 | 17.290 | -0.200 | -1.14% | 17.190 | 17.790 | 15234 | 2672.009 | 2.87% |
| 2026-01-06 | 17.180 | 17.490 | 0.450 | 2.64% | 17.070 | 17.490 | 15487 | 2686.093 | 2.92% |
| 2026-01-05 | 16.740 | 17.040 | 0.300 | 1.79% | 16.700 | 17.060 | 8911 | 1505.172 | 1.68% |
| 2025-12-31 | 16.950 | 16.740 | -0.260 | -1.53% | 16.710 | 17.330 | 9045 | 1531.049 | 1.70% |
| 2025-12-30 | 16.980 | 17.000 | -0.070 | -0.41% | 16.790 | 17.330 | 9773 | 1668.969 | 1.84% |
| 2025-12-29 | 17.320 | 17.070 | -0.050 | -0.29% | 16.830 | 17.320 | 6494 | 1102.572 | 1.22% |
| 2025-12-26 | 17.460 | 17.120 | -0.260 | -1.50% | 17.070 | 17.490 | 9996 | 1722.595 | 1.88% |
| 2025-12-25 | 17.530 | 17.380 | -0.070 | -0.40% | 17.280 | 17.660 | 13802 | 2408.222 | 2.60% |
| 2025-12-24 | 17.230 | 17.450 | 0.520 | 3.07% | 16.930 | 17.450 | 15989 | 2745.926 | 3.01% |
| 2025-12-23 | 17.390 | 16.930 | -0.470 | -2.70% | 16.810 | 17.390 | 13404 | 2281.988 | 2.53% |
| 2025-12-22 | 17.400 | 17.400 | 0.100 | 0.58% | 17.110 | 17.550 | 12843 | 2222.583 | 2.42% |
| 2025-12-19 | 17.230 | 17.300 | 0.270 | 1.59% | 17.060 | 17.530 | 11560 | 2001.197 | 2.18% |
| 2025-12-18 | 17.190 | 17.030 | -0.230 | -1.33% | 17.000 | 17.450 | 10562 | 1814.489 | 1.99% |
| 2025-12-17 | 17.510 | 17.260 | -0.370 | -2.10% | 17.000 | 17.790 | 16225 | 2802.907 | 3.06% |
| 2025-12-16 | 17.100 | 17.630 | 0.730 | 4.32% | 16.970 | 17.770 | 24923 | 4355.364 | 4.70% |
| 2025-12-15 | 16.910 | 16.900 | -0.140 | -0.82% | 16.830 | 17.190 | 8532 | 1447.138 | 1.61% |
| 2025-12-12 | 17.000 | 17.040 | -0.120 | -0.70% | 16.830 | 17.500 | 14226 | 2454.146 | 2.68% |
| 2025-12-11 | 16.600 | 17.160 | 0.560 | 3.37% | 16.360 | 17.650 | 20486 | 3513.394 | 3.86% |
| 2025-12-10 | 16.600 | 16.600 | -0.070 | -0.42% | 16.300 | 16.860 | 7698 | 1268.538 | 1.45% |
920856(920856)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。
