| 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 | 13.380 | 13.110 | -0.140 | -1.06% | 13.050 | 13.380 | 3597 | 473.285 | 0.77% |
| 2026-04-10 | 13.100 | 13.250 | 0.270 | 2.08% | 13.100 | 13.400 | 7730 | 1026.062 | 1.64% |
| 2026-04-09 | 13.420 | 12.980 | -0.500 | -3.71% | 12.970 | 13.420 | 8323 | 1097.510 | 1.78% |
| 2026-04-08 | 13.330 | 13.480 | 0.450 | 3.45% | 13.210 | 13.530 | 9882 | 1321.173 | 2.11% |
| 2026-04-07 | 13.190 | 13.030 | -0.200 | -1.51% | 12.890 | 13.400 | 5086 | 666.760 | 1.09% |
| 2026-04-03 | 13.500 | 13.230 | -0.200 | -1.49% | 13.130 | 13.590 | 7054 | 940.646 | 1.51% |
| 2026-04-02 | 13.260 | 13.430 | 0.210 | 1.59% | 13.250 | 13.660 | 7282 | 978.930 | 1.55% |
| 2026-04-01 | 13.270 | 13.220 | 0.080 | 0.61% | 13.200 | 13.550 | 7997 | 1067.041 | 1.71% |
| 2026-03-31 | 13.870 | 13.140 | -0.780 | -5.60% | 13.060 | 13.870 | 13562 | 1828.826 | 2.90% |
| 2026-03-30 | 14.220 | 13.920 | -0.510 | -3.53% | 13.790 | 14.400 | 14172 | 1997.868 | 3.03% |
| 2026-03-27 | 14.300 | 14.430 | -0.070 | -0.48% | 14.120 | 14.570 | 21202 | 3062.956 | 4.53% |
| 2026-03-26 | 14.180 | 14.500 | 0.300 | 2.11% | 14.000 | 14.660 | 24090 | 3453.229 | 5.14% |
| 2026-03-25 | 13.930 | 14.200 | 0.100 | 0.71% | 13.750 | 14.300 | 19396 | 2731.284 | 4.14% |
| 2026-03-24 | 13.760 | 14.100 | 0.420 | 3.07% | 13.420 | 14.100 | 21702 | 2972.264 | 4.63% |
| 2026-03-23 | 13.490 | 13.680 | -0.080 | -0.58% | 13.000 | 14.080 | 23249 | 3153.823 | 4.96% |
| 2026-03-20 | 14.080 | 13.760 | -0.460 | -3.23% | 13.260 | 14.240 | 18028 | 2503.772 | 3.85% |
| 2026-03-19 | 14.110 | 14.220 | -0.070 | -0.49% | 13.740 | 14.350 | 17845 | 2513.757 | 3.81% |
| 2026-03-18 | 13.970 | 14.290 | 0.290 | 2.07% | 13.660 | 14.300 | 13506 | 1886.089 | 2.88% |
| 2026-03-17 | 14.110 | 14.000 | 0.020 | 0.14% | 13.710 | 14.110 | 8210 | 1141.837 | 1.75% |
| 2026-03-16 | 14.240 | 13.980 | -0.310 | -2.17% | 13.880 | 14.440 | 8434 | 1186.566 | 1.80% |
| 2026-03-13 | 14.310 | 14.290 | -0.110 | -0.76% | 14.210 | 14.780 | 8409 | 1215.976 | 1.80% |
| 2026-03-12 | 14.580 | 14.400 | -0.190 | -1.30% | 14.330 | 14.930 | 9008 | 1312.249 | 1.92% |
| 2026-03-11 | 14.540 | 14.590 | 0.050 | 0.34% | 14.450 | 14.860 | 8740 | 1279.007 | 1.87% |
| 2026-03-10 | 14.550 | 14.540 | 0.110 | 0.76% | 14.430 | 14.600 | 4195 | 608.545 | 0.93% |
| 2026-03-09 | 14.640 | 14.430 | -0.220 | -1.50% | 14.260 | 14.750 | 8196 | 1186.309 | 1.82% |
| 2026-03-06 | 14.580 | 14.650 | 0.070 | 0.48% | 14.450 | 14.760 | 4763 | 698.316 | 1.06% |
| 2026-03-05 | 14.580 | 14.580 | 0.180 | 1.25% | 14.400 | 14.730 | 5666 | 825.088 | 1.26% |
| 2026-03-04 | 14.940 | 14.400 | -0.470 | -3.16% | 14.250 | 14.940 | 9563 | 1389.977 | 2.13% |
| 2026-03-03 | 14.620 | 14.870 | 0.250 | 1.71% | 14.510 | 14.990 | 11605 | 1720.994 | 2.58% |
| 2026-03-02 | 14.720 | 14.620 | -0.260 | -1.75% | 14.480 | 14.940 | 7191 | 1053.276 | 1.60% |
| 2026-02-27 | 15.020 | 14.880 | -0.180 | -1.20% | 14.830 | 15.040 | 6282 | 936.093 | 1.40% |
| 2026-02-26 | 15.280 | 15.060 | -0.160 | -1.05% | 14.970 | 15.400 | 8194 | 1236.090 | 1.82% |
| 2026-02-25 | 15.280 | 15.220 | -0.060 | -0.39% | 15.130 | 15.370 | 5040 | 769.033 | 1.12% |
| 2026-02-24 | 15.170 | 15.280 | 0.180 | 1.19% | 15.070 | 15.290 | 5364 | 815.553 | 1.19% |
| 2026-02-13 | 15.000 | 15.100 | 0.100 | 0.67% | 14.900 | 15.200 | 6020 | 905.987 | 1.34% |
| 2026-02-12 | 14.950 | 15.000 | 0.120 | 0.81% | 14.780 | 15.200 | 6749 | 1011.043 | 1.50% |
| 2026-02-11 | 14.960 | 14.880 | -0.080 | -0.53% | 14.860 | 15.100 | 5759 | 862.143 | 1.28% |
| 2026-02-10 | 15.100 | 14.960 | -0.080 | -0.53% | 14.950 | 15.100 | 6220 | 933.733 | 1.38% |
| 2026-02-09 | 15.100 | 15.040 | 0.080 | 0.53% | 15.010 | 15.220 | 8256 | 1248.749 | 1.84% |
| 2026-02-06 | 14.890 | 14.960 | 0.040 | 0.27% | 14.800 | 15.130 | 9939 | 1491.515 | 2.21% |
| 2026-02-05 | 15.080 | 14.920 | -0.170 | -1.13% | 14.860 | 15.180 | 8840 | 1324.287 | 1.97% |
| 2026-02-04 | 15.410 | 15.090 | -0.320 | -2.08% | 15.000 | 15.480 | 9819 | 1494.363 | 2.18% |
| 2026-02-03 | 15.340 | 15.410 | 0.200 | 1.31% | 15.220 | 15.450 | 8420 | 1292.101 | 1.87% |
| 2026-02-02 | 15.690 | 15.210 | -0.480 | -3.06% | 15.160 | 15.690 | 9034 | 1388.001 | 2.01% |
| 2026-01-30 | 15.770 | 15.690 | 0.000 | 0.00% | 15.450 | 15.770 | 9237 | 1445.540 | 2.05% |
| 2026-01-29 | 15.890 | 15.690 | -0.200 | -1.26% | 15.630 | 15.950 | 12757 | 2012.319 | 2.84% |
| 2026-01-28 | 16.150 | 15.890 | -0.160 | -1.00% | 15.750 | 16.270 | 13698 | 2191.473 | 3.05% |
| 2026-01-27 | 16.300 | 16.050 | -0.200 | -1.23% | 15.770 | 16.300 | 12163 | 1946.416 | 2.70% |
| 2026-01-26 | 16.700 | 16.250 | -0.410 | -2.46% | 16.090 | 16.760 | 20233 | 3295.438 | 4.50% |
| 2026-01-23 | 16.580 | 16.660 | 0.340 | 2.08% | 16.510 | 17.330 | 29807 | 5021.764 | 6.63% |
| 2026-01-22 | 15.860 | 16.320 | 0.460 | 2.90% | 15.830 | 16.360 | 15896 | 2568.621 | 3.53% |
| 2026-01-21 | 15.780 | 15.860 | 0.060 | 0.38% | 15.690 | 15.980 | 8412 | 1335.993 | 1.87% |
| 2026-01-20 | 15.910 | 15.800 | -0.110 | -0.69% | 15.620 | 16.010 | 14107 | 2224.655 | 3.14% |
| 2026-01-19 | 15.910 | 15.910 | 0.000 | 0.00% | 15.840 | 16.180 | 10198 | 1632.093 | 2.27% |
| 2026-01-16 | 16.240 | 15.910 | -0.310 | -1.91% | 15.900 | 16.460 | 12652 | 2029.593 | 2.81% |
| 2026-01-15 | 16.200 | 16.220 | 0.020 | 0.12% | 16.020 | 16.590 | 19853 | 3245.288 | 4.41% |
| 2026-01-14 | 16.100 | 16.200 | 0.100 | 0.62% | 15.920 | 16.480 | 19722 | 3187.872 | 4.38% |
| 2026-01-13 | 16.370 | 16.100 | -0.170 | -1.04% | 16.000 | 16.580 | 20048 | 3269.042 | 4.46% |
| 2026-01-12 | 15.900 | 16.270 | 0.400 | 2.52% | 15.770 | 16.380 | 26951 | 4326.103 | 5.99% |
| 2026-01-09 | 15.820 | 15.870 | 0.050 | 0.32% | 15.710 | 16.090 | 10797 | 1715.624 | 2.40% |
| 2026-01-08 | 15.570 | 15.820 | 0.230 | 1.48% | 15.400 | 15.890 | 8182 | 1281.085 | 1.82% |
| 2026-01-07 | 15.910 | 15.590 | -0.320 | -2.01% | 15.560 | 16.150 | 9196 | 1454.461 | 2.04% |
| 2026-01-06 | 15.810 | 15.910 | 0.430 | 2.78% | 15.580 | 15.940 | 10649 | 1681.363 | 2.37% |
| 2026-01-05 | 15.220 | 15.480 | 0.280 | 1.84% | 15.220 | 15.600 | 8889 | 1377.016 | 1.98% |
| 2025-12-31 | 15.400 | 15.200 | -0.200 | -1.30% | 15.200 | 15.460 | 5623 | 859.377 | 1.25% |
| 2025-12-30 | 15.160 | 15.400 | 0.220 | 1.45% | 15.130 | 15.510 | 7905 | 1211.209 | 1.76% |
| 2025-12-29 | 15.510 | 15.180 | -0.340 | -2.19% | 15.120 | 15.510 | 7525 | 1149.673 | 1.67% |
| 2025-12-26 | 15.890 | 15.520 | -0.170 | -1.08% | 15.520 | 15.890 | 6635 | 1041.617 | 1.48% |
| 2025-12-25 | 15.760 | 15.690 | -0.070 | -0.44% | 15.650 | 15.930 | 5678 | 895.772 | 1.26% |
| 2025-12-24 | 16.090 | 15.760 | -0.140 | -0.88% | 15.700 | 16.090 | 7074 | 1120.480 | 1.57% |
| 2025-12-23 | 16.460 | 15.900 | -0.360 | -2.21% | 15.840 | 16.460 | 8539 | 1370.963 | 1.90% |
| 2025-12-22 | 16.270 | 16.260 | 0.100 | 0.62% | 15.820 | 16.310 | 7933 | 1283.898 | 1.76% |
| 2025-12-19 | 15.970 | 16.160 | 0.220 | 1.38% | 15.820 | 16.530 | 12480 | 2025.311 | 2.77% |
| 2025-12-18 | 15.800 | 15.940 | 0.090 | 0.57% | 15.510 | 16.050 | 7441 | 1182.253 | 1.65% |
| 2025-12-17 | 15.750 | 15.850 | 0.010 | 0.06% | 15.440 | 15.910 | 8274 | 1300.342 | 1.84% |
| 2025-12-16 | 15.530 | 15.840 | 0.250 | 1.60% | 15.530 | 15.950 | 9508 | 1501.818 | 2.11% |
| 2025-12-15 | 15.550 | 15.590 | -0.020 | -0.13% | 15.380 | 15.860 | 7962 | 1245.328 | 1.77% |
| 2025-12-12 | 15.660 | 15.610 | -0.060 | -0.38% | 15.410 | 15.990 | 12338 | 1940.036 | 2.74% |
| 2025-12-11 | 14.990 | 15.670 | 0.680 | 4.54% | 14.720 | 16.150 | 16778 | 2596.546 | 3.73% |
| 2025-12-10 | 15.170 | 14.990 | -0.170 | -1.12% | 14.800 | 15.300 | 8736 | 1305.177 | 1.94% |
920871(920871)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。
