| 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 | 24.980 | 24.920 | -0.370 | -1.46% | 24.790 | 25.310 | 2775 | 693.587 | 0.37% |
| 2026-04-10 | 24.570 | 25.290 | 0.290 | 1.16% | 24.570 | 25.770 | 10904 | 2774.948 | 1.47% |
| 2026-04-09 | 25.180 | 25.000 | -0.250 | -0.99% | 24.340 | 25.180 | 5959 | 1477.831 | 0.81% |
| 2026-04-08 | 24.660 | 25.250 | 0.740 | 3.02% | 24.130 | 25.250 | 8151 | 2022.957 | 1.10% |
| 2026-04-07 | 23.880 | 24.510 | 0.610 | 2.55% | 23.450 | 24.510 | 2597 | 621.175 | 0.35% |
| 2026-04-03 | 23.860 | 23.900 | 0.020 | 0.08% | 23.230 | 24.160 | 3479 | 817.530 | 0.47% |
| 2026-04-02 | 23.480 | 23.880 | 0.380 | 1.62% | 23.190 | 24.460 | 7367 | 1754.642 | 1.00% |
| 2026-04-01 | 23.640 | 23.500 | 0.070 | 0.30% | 23.180 | 23.980 | 8105 | 1897.892 | 1.10% |
| 2026-03-31 | 23.990 | 23.430 | -0.460 | -1.93% | 23.410 | 24.260 | 6361 | 1515.567 | 0.86% |
| 2026-03-30 | 26.100 | 23.890 | -1.890 | -7.33% | 23.230 | 26.100 | 12816 | 3086.712 | 1.73% |
| 2026-03-27 | 26.230 | 25.780 | -0.260 | -1.00% | 25.500 | 26.230 | 6236 | 1606.271 | 0.84% |
| 2026-03-26 | 24.090 | 26.040 | 1.830 | 7.56% | 24.090 | 26.730 | 19260 | 4996.299 | 2.60% |
| 2026-03-25 | 23.950 | 24.210 | 0.230 | 0.96% | 23.520 | 24.400 | 5931 | 1423.574 | 0.80% |
| 2026-03-24 | 24.580 | 23.980 | -0.400 | -1.64% | 23.300 | 24.590 | 6473 | 1532.445 | 0.87% |
| 2026-03-23 | 24.800 | 24.380 | -0.820 | -3.25% | 23.390 | 24.800 | 7263 | 1736.382 | 0.98% |
| 2026-03-20 | 25.020 | 25.200 | 0.000 | 0.00% | 24.240 | 25.470 | 4143 | 1029.266 | 0.56% |
| 2026-03-19 | 24.950 | 25.200 | -0.070 | -0.28% | 24.450 | 25.890 | 9076 | 2274.219 | 1.23% |
| 2026-03-18 | 25.390 | 25.270 | 0.000 | 0.00% | 24.710 | 25.470 | 7684 | 1925.219 | 1.04% |
| 2026-03-17 | 26.000 | 25.270 | -0.780 | -2.99% | 25.270 | 26.300 | 5062 | 1304.153 | 0.68% |
| 2026-03-16 | 26.010 | 26.050 | 0.050 | 0.19% | 25.700 | 26.330 | 3192 | 827.832 | 0.43% |
| 2026-03-13 | 25.990 | 26.000 | 0.190 | 0.74% | 25.650 | 26.700 | 4971 | 1306.563 | 0.67% |
| 2026-03-12 | 26.320 | 25.810 | -0.470 | -1.79% | 25.810 | 26.480 | 4033 | 1052.000 | 0.54% |
| 2026-03-11 | 26.860 | 26.280 | -0.600 | -2.23% | 26.210 | 27.100 | 6079 | 1619.801 | 0.82% |
| 2026-03-10 | 27.000 | 26.880 | -0.080 | -0.30% | 26.580 | 27.190 | 4771 | 1284.456 | 0.64% |
| 2026-03-09 | 27.080 | 26.960 | -0.460 | -1.68% | 26.860 | 27.670 | 4587 | 1246.197 | 0.62% |
| 2026-03-06 | 26.620 | 27.420 | 0.540 | 2.01% | 26.620 | 27.430 | 5423 | 1470.075 | 0.73% |
| 2026-03-05 | 26.000 | 26.880 | 0.860 | 3.31% | 25.820 | 27.550 | 7257 | 1943.866 | 0.98% |
| 2026-03-04 | 25.600 | 26.020 | 0.410 | 1.60% | 25.340 | 26.150 | 4797 | 1232.886 | 0.65% |
| 2026-03-03 | 26.350 | 25.610 | -0.690 | -2.62% | 25.550 | 27.230 | 9328 | 2449.216 | 1.26% |
| 2026-03-02 | 26.810 | 26.300 | -1.020 | -3.73% | 25.300 | 26.810 | 11653 | 3035.266 | 1.57% |
| 2026-02-27 | 27.500 | 27.320 | -0.360 | -1.30% | 26.700 | 27.660 | 8116 | 2201.961 | 1.10% |
| 2026-02-26 | 27.200 | 27.680 | 0.270 | 0.99% | 26.910 | 27.800 | 10157 | 2782.756 | 1.37% |
| 2026-02-25 | 26.000 | 27.410 | 1.470 | 5.67% | 25.670 | 27.580 | 11723 | 3146.979 | 1.58% |
| 2026-02-24 | 26.710 | 25.940 | -0.310 | -1.18% | 25.890 | 26.880 | 5492 | 1443.963 | 0.74% |
| 2026-02-13 | 26.600 | 26.250 | -0.450 | -1.69% | 25.910 | 26.840 | 5312 | 1397.640 | 0.72% |
| 2026-02-12 | 26.680 | 26.700 | 0.200 | 0.75% | 26.070 | 27.570 | 13065 | 3519.072 | 1.77% |
| 2026-02-11 | 26.000 | 26.500 | 0.400 | 1.53% | 25.720 | 26.500 | 4877 | 1272.991 | 0.66% |
| 2026-02-10 | 26.460 | 26.100 | -0.360 | -1.36% | 26.020 | 26.840 | 4659 | 1228.184 | 0.63% |
| 2026-02-09 | 26.800 | 26.460 | 0.180 | 0.68% | 26.200 | 26.800 | 4933 | 1302.630 | 0.67% |
| 2026-02-06 | 26.470 | 26.280 | -0.310 | -1.17% | 26.230 | 26.990 | 5887 | 1570.367 | 0.80% |
| 2026-02-05 | 26.650 | 26.590 | -0.130 | -0.49% | 26.000 | 27.400 | 12106 | 3215.473 | 1.64% |
| 2026-02-04 | 28.030 | 26.720 | -1.180 | -4.23% | 26.620 | 28.030 | 6727 | 1828.446 | 0.91% |
| 2026-02-03 | 27.050 | 27.900 | 1.140 | 4.26% | 26.410 | 27.950 | 10148 | 2788.500 | 1.37% |
| 2026-02-02 | 27.610 | 26.760 | -0.620 | -2.26% | 26.700 | 27.810 | 6224 | 1690.236 | 0.84% |
| 2026-01-30 | 27.880 | 27.380 | -0.760 | -2.70% | 27.180 | 28.270 | 10085 | 2787.952 | 1.36% |
| 2026-01-29 | 28.710 | 28.140 | -0.720 | -2.49% | 27.700 | 29.200 | 10320 | 2910.891 | 1.39% |
| 2026-01-28 | 28.300 | 28.860 | 0.570 | 2.01% | 27.570 | 29.020 | 12475 | 3566.080 | 1.69% |
| 2026-01-27 | 31.270 | 28.290 | -2.980 | -9.53% | 27.110 | 31.270 | 34269 | 9802.668 | 4.63% |
| 2026-01-26 | 33.580 | 31.270 | -2.510 | -7.43% | 31.250 | 34.450 | 20253 | 6624.067 | 2.74% |
| 2026-01-23 | 32.890 | 33.780 | 0.840 | 2.55% | 32.300 | 34.800 | 17689 | 5984.019 | 2.39% |
| 2026-01-22 | 32.220 | 32.940 | 0.550 | 1.70% | 31.880 | 32.980 | 12329 | 3996.490 | 1.67% |
| 2026-01-21 | 32.000 | 32.390 | 0.660 | 2.08% | 31.570 | 32.960 | 16105 | 5213.345 | 2.18% |
| 2026-01-20 | 31.510 | 31.730 | 0.210 | 0.67% | 31.060 | 31.930 | 7891 | 2480.758 | 1.07% |
| 2026-01-19 | 31.600 | 31.520 | -0.460 | -1.44% | 31.400 | 32.350 | 9991 | 3166.130 | 1.35% |
| 2026-01-16 | 31.300 | 31.980 | 0.400 | 1.27% | 31.040 | 32.170 | 14722 | 4665.227 | 1.99% |
| 2026-01-15 | 30.770 | 31.580 | 0.510 | 1.64% | 30.500 | 32.300 | 18380 | 5839.544 | 2.48% |
| 2026-01-14 | 31.650 | 31.070 | -0.490 | -1.55% | 30.660 | 32.050 | 24549 | 7666.262 | 3.32% |
| 2026-01-13 | 32.880 | 31.560 | -1.670 | -5.03% | 31.100 | 32.880 | 22947 | 7329.046 | 3.10% |
| 2026-01-12 | 37.000 | 33.230 | -2.200 | -6.21% | 31.960 | 37.000 | 44673 | 14756.820 | 6.04% |
| 2026-01-09 | 36.400 | 35.430 | -0.570 | -1.58% | 34.990 | 36.590 | 12309 | 4377.442 | 1.66% |
| 2026-01-08 | 36.950 | 36.000 | -1.280 | -3.43% | 35.800 | 36.950 | 13292 | 4801.154 | 1.80% |
| 2026-01-07 | 36.000 | 37.280 | 1.460 | 4.08% | 35.010 | 37.600 | 23788 | 8756.958 | 3.21% |
| 2026-01-06 | 36.930 | 35.820 | 0.190 | 0.53% | 35.500 | 37.720 | 15720 | 5691.850 | 2.12% |
| 2026-01-05 | 35.130 | 35.630 | 0.240 | 0.68% | 34.530 | 35.980 | 10826 | 3835.486 | 1.46% |
| 2025-12-31 | 36.200 | 35.390 | -1.110 | -3.04% | 34.330 | 37.300 | 20442 | 7272.816 | 2.76% |
| 2025-12-30 | 34.780 | 36.500 | 1.650 | 4.73% | 34.400 | 37.800 | 20802 | 7535.070 | 2.81% |
| 2025-12-29 | 38.990 | 34.850 | -4.240 | -10.85% | 34.710 | 38.990 | 26826 | 9641.353 | 3.62% |
| 2025-12-26 | 36.050 | 39.090 | 2.510 | 6.86% | 35.860 | 40.400 | 38142 | 14483.065 | 5.15% |
| 2025-12-25 | 36.130 | 36.580 | 0.090 | 0.25% | 35.910 | 37.800 | 19630 | 7207.033 | 2.65% |
| 2025-12-24 | 37.850 | 36.490 | -1.720 | -4.50% | 36.100 | 37.850 | 21926 | 8016.055 | 2.96% |
| 2025-12-23 | 35.130 | 38.210 | 2.790 | 7.88% | 35.130 | 39.600 | 37450 | 14115.533 | 5.06% |
| 2025-12-22 | 36.170 | 35.420 | -1.090 | -2.99% | 35.310 | 37.630 | 17920 | 6463.735 | 2.42% |
| 2025-12-19 | 37.760 | 36.510 | -2.460 | -6.31% | 35.680 | 37.760 | 32474 | 11915.256 | 4.39% |
| 2025-12-18 | 33.980 | 38.970 | 4.980 | 14.65% | 33.310 | 39.200 | 40073 | 14254.848 | 5.41% |
| 2025-12-17 | 33.370 | 33.990 | 0.320 | 0.95% | 32.880 | 35.030 | 29785 | 10062.647 | 4.02% |
| 2025-12-16 | 37.180 | 33.670 | -3.990 | -10.59% | 33.370 | 37.180 | 35507 | 12252.644 | 4.80% |
| 2025-12-15 | 30.990 | 37.660 | 8.690 | 30.00% | 30.990 | 37.660 | 49200 | 17303.955 | 6.65% |
| 2025-12-12 | 29.400 | 28.970 | -1.210 | -4.01% | 28.820 | 30.720 | 9387 | 2772.614 | 1.27% |
| 2025-12-11 | 30.000 | 30.180 | 0.790 | 2.69% | 29.030 | 30.980 | 10182 | 3054.192 | 1.38% |
| 2025-12-10 | 30.200 | 29.390 | -0.910 | -3.00% | 29.180 | 30.500 | 7260 | 2143.503 | 0.98% |
920857(920857)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。
