| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-15 | 8.130 | 7.900 | -0.180 | -2.23% | 7.860 | 8.350 | 33734 | 2729.127 | 2.82% |
| 2026-04-14 | 7.860 | 8.080 | 0.310 | 3.99% | 7.790 | 8.100 | 31590 | 2527.529 | 2.64% |
| 2026-04-13 | 7.870 | 7.770 | -0.120 | -1.52% | 7.710 | 7.950 | 19288 | 1510.651 | 1.61% |
| 2026-04-10 | 7.720 | 7.890 | 0.190 | 2.47% | 7.650 | 7.940 | 26643 | 2085.057 | 2.22% |
| 2026-04-09 | 7.530 | 7.700 | 0.260 | 3.49% | 7.420 | 8.040 | 61506 | 4806.465 | 5.13% |
| 2026-04-08 | 7.060 | 7.440 | 0.500 | 7.20% | 7.040 | 7.530 | 37876 | 2772.006 | 3.16% |
| 2026-04-07 | 6.790 | 6.940 | 0.150 | 2.21% | 6.790 | 6.950 | 21735 | 1497.502 | 1.81% |
| 2026-04-03 | 7.000 | 6.790 | -0.090 | -1.31% | 6.770 | 7.000 | 11655 | 796.879 | 0.97% |
| 2026-04-02 | 6.860 | 6.880 | 0.030 | 0.44% | 6.780 | 7.010 | 19228 | 1329.198 | 1.60% |
| 2026-04-01 | 6.730 | 6.850 | 0.200 | 3.01% | 6.660 | 6.890 | 27306 | 1854.819 | 2.28% |
| 2026-03-31 | 6.630 | 6.650 | 0.040 | 0.61% | 6.550 | 6.800 | 16251 | 1088.813 | 1.36% |
| 2026-03-30 | 6.660 | 6.610 | -0.100 | -1.49% | 6.500 | 6.790 | 19235 | 1270.666 | 1.61% |
| 2026-03-27 | 6.670 | 6.710 | -0.020 | -0.30% | 6.600 | 6.760 | 13966 | 934.128 | 1.17% |
| 2026-03-26 | 6.860 | 6.730 | -0.110 | -1.61% | 6.700 | 6.960 | 12454 | 849.904 | 1.04% |
| 2026-03-25 | 6.950 | 6.840 | 0.000 | 0.00% | 6.780 | 6.950 | 12801 | 877.488 | 1.07% |
| 2026-03-24 | 6.850 | 6.840 | 0.260 | 3.95% | 6.710 | 6.930 | 20136 | 1373.113 | 1.68% |
| 2026-03-23 | 7.130 | 6.580 | -0.660 | -9.12% | 6.580 | 7.280 | 22081 | 1515.821 | 1.84% |
| 2026-03-20 | 7.300 | 7.240 | 0.030 | 0.42% | 7.160 | 7.300 | 13742 | 990.731 | 1.15% |
| 2026-03-19 | 7.460 | 7.210 | -0.320 | -4.25% | 7.170 | 7.510 | 20057 | 1458.995 | 1.67% |
| 2026-03-18 | 7.640 | 7.530 | -0.020 | -0.26% | 7.410 | 7.640 | 16561 | 1240.456 | 1.38% |
| 2026-03-17 | 7.530 | 7.550 | 0.010 | 0.13% | 7.450 | 7.720 | 17227 | 1307.357 | 1.44% |
| 2026-03-16 | 7.640 | 7.540 | -0.170 | -2.20% | 7.500 | 7.730 | 11554 | 876.016 | 0.96% |
| 2026-03-13 | 7.620 | 7.710 | 0.060 | 0.78% | 7.610 | 7.790 | 10621 | 815.675 | 0.89% |
| 2026-03-12 | 7.800 | 7.650 | -0.150 | -1.92% | 7.630 | 7.810 | 13093 | 1010.421 | 1.09% |
| 2026-03-11 | 7.880 | 7.800 | -0.060 | -0.76% | 7.740 | 7.880 | 18504 | 1444.914 | 1.54% |
| 2026-03-10 | 7.800 | 7.860 | 0.040 | 0.51% | 7.760 | 7.860 | 15003 | 1172.561 | 1.25% |
| 2026-03-09 | 7.940 | 7.820 | -0.120 | -1.51% | 7.730 | 8.020 | 19386 | 1515.485 | 1.62% |
| 2026-03-06 | 7.820 | 7.940 | 0.040 | 0.51% | 7.820 | 8.060 | 18787 | 1496.804 | 1.57% |
| 2026-03-05 | 8.010 | 7.900 | -0.060 | -0.75% | 7.820 | 8.030 | 24888 | 1969.999 | 2.08% |
| 2026-03-04 | 8.030 | 7.960 | 0.030 | 0.38% | 7.890 | 8.140 | 14544 | 1163.850 | 1.21% |
| 2026-03-03 | 8.050 | 7.930 | -0.070 | -0.88% | 7.900 | 8.220 | 33752 | 2730.958 | 2.82% |
| 2026-03-02 | 7.900 | 8.000 | -0.020 | -0.25% | 7.690 | 8.040 | 28227 | 2220.459 | 2.36% |
| 2026-02-27 | 8.070 | 8.020 | -0.060 | -0.74% | 7.960 | 8.100 | 13185 | 1055.597 | 1.10% |
| 2026-02-26 | 8.150 | 8.080 | -0.050 | -0.62% | 8.040 | 8.150 | 18430 | 1490.599 | 1.54% |
| 2026-02-25 | 8.030 | 8.130 | 0.170 | 2.14% | 7.960 | 8.200 | 27334 | 2217.058 | 2.28% |
| 2026-02-24 | 7.950 | 7.960 | 0.040 | 0.51% | 7.920 | 8.020 | 14592 | 1162.449 | 1.22% |
| 2026-02-13 | 7.850 | 7.920 | 0.070 | 0.89% | 7.800 | 8.140 | 35156 | 2805.497 | 2.93% |
| 2026-02-12 | 7.910 | 7.850 | 0.000 | 0.00% | 7.760 | 7.910 | 13551 | 1057.384 | 1.13% |
| 2026-02-11 | 7.990 | 7.850 | -0.110 | -1.38% | 7.820 | 8.030 | 18528 | 1466.399 | 1.55% |
| 2026-02-10 | 8.000 | 7.960 | -0.030 | -0.38% | 7.910 | 8.030 | 15002 | 1194.023 | 1.25% |
| 2026-02-09 | 7.980 | 7.990 | 0.090 | 1.14% | 7.920 | 8.060 | 22162 | 1772.700 | 1.85% |
| 2026-02-06 | 7.970 | 7.900 | -0.020 | -0.25% | 7.900 | 8.050 | 13755 | 1095.647 | 1.15% |
| 2026-02-05 | 8.130 | 7.920 | -0.230 | -2.82% | 7.900 | 8.150 | 22631 | 1810.628 | 1.89% |
| 2026-02-04 | 8.100 | 8.150 | 0.010 | 0.12% | 8.030 | 8.290 | 21027 | 1716.120 | 1.76% |
| 2026-02-03 | 8.090 | 8.140 | 0.080 | 0.99% | 8.050 | 8.300 | 16825 | 1369.340 | 1.53% |
| 2026-02-02 | 8.150 | 8.060 | -0.160 | -1.95% | 8.040 | 8.350 | 26380 | 2162.062 | 2.39% |
| 2026-01-30 | 8.370 | 8.220 | -0.180 | -2.14% | 8.130 | 8.480 | 27638 | 2294.341 | 2.51% |
| 2026-01-29 | 8.290 | 8.400 | 0.100 | 1.20% | 8.000 | 8.600 | 38792 | 3251.510 | 3.52% |
| 2026-01-28 | 8.230 | 8.300 | -0.060 | -0.72% | 8.220 | 8.420 | 23428 | 1947.280 | 2.13% |
| 2026-01-27 | 8.510 | 8.360 | -0.110 | -1.30% | 8.210 | 8.530 | 37212 | 3099.676 | 3.38% |
| 2026-01-26 | 8.800 | 8.470 | -0.280 | -3.20% | 8.350 | 8.800 | 49243 | 4177.889 | 4.47% |
| 2026-01-23 | 9.040 | 8.750 | -0.260 | -2.89% | 8.750 | 9.040 | 67890 | 6020.705 | 6.16% |
| 2026-01-22 | 8.750 | 9.010 | 0.210 | 2.39% | 8.720 | 9.120 | 75394 | 6757.090 | 6.84% |
| 2026-01-21 | 8.740 | 8.800 | 0.010 | 0.11% | 8.690 | 9.010 | 42468 | 3769.405 | 3.85% |
| 2026-01-20 | 9.050 | 8.790 | -0.010 | -0.11% | 8.730 | 9.150 | 45576 | 4033.630 | 4.14% |
| 2026-01-19 | 8.630 | 8.800 | 0.130 | 1.50% | 8.510 | 9.160 | 100352 | 8957.375 | 9.11% |
| 2026-01-16 | 8.650 | 8.670 | 0.140 | 1.64% | 8.500 | 8.900 | 63066 | 5486.309 | 5.72% |
| 2026-01-15 | 8.910 | 8.530 | -0.340 | -3.83% | 8.500 | 9.250 | 114639 | 10222.394 | 10.40% |
| 2026-01-14 | 8.550 | 8.870 | 0.270 | 3.14% | 8.360 | 9.050 | 125995 | 11007.168 | 11.43% |
| 2026-01-13 | 8.190 | 8.600 | 0.410 | 5.01% | 8.120 | 8.600 | 92331 | 7762.207 | 8.38% |
| 2026-01-12 | 7.990 | 8.190 | 0.230 | 2.89% | 7.900 | 8.190 | 46733 | 3760.814 | 4.24% |
| 2026-01-09 | 8.100 | 7.960 | -0.110 | -1.36% | 7.880 | 8.100 | 39560 | 3152.597 | 3.59% |
| 2026-01-08 | 7.810 | 8.070 | 0.220 | 2.80% | 7.810 | 8.090 | 46531 | 3721.005 | 4.22% |
| 2026-01-07 | 7.810 | 7.850 | 0.070 | 0.90% | 7.790 | 7.940 | 26333 | 2071.104 | 2.39% |
| 2026-01-06 | 7.790 | 7.780 | 0.050 | 0.65% | 7.710 | 7.820 | 19933 | 1547.740 | 1.81% |
| 2026-01-05 | 7.720 | 7.730 | -0.010 | -0.13% | 7.670 | 7.800 | 16741 | 1295.431 | 1.52% |
| 2025-12-31 | 7.670 | 7.740 | 0.160 | 2.11% | 7.580 | 7.860 | 27077 | 2086.666 | 2.46% |
| 2025-12-30 | 7.720 | 7.580 | -0.070 | -0.92% | 7.560 | 7.720 | 15854 | 1204.202 | 1.44% |
| 2025-12-29 | 7.740 | 7.650 | -0.100 | -1.29% | 7.630 | 7.840 | 28478 | 2193.233 | 2.58% |
| 2025-12-26 | 7.740 | 7.750 | -0.020 | -0.26% | 7.630 | 7.840 | 25161 | 1950.563 | 2.28% |
| 2025-12-25 | 7.730 | 7.770 | 0.050 | 0.65% | 7.730 | 8.040 | 37471 | 2941.680 | 3.40% |
| 2025-12-24 | 7.700 | 7.720 | 0.030 | 0.39% | 7.620 | 7.770 | 11685 | 898.864 | 1.06% |
| 2025-12-23 | 7.820 | 7.690 | -0.090 | -1.16% | 7.660 | 7.820 | 18715 | 1443.607 | 1.70% |
| 2025-12-22 | 7.700 | 7.780 | 0.050 | 0.65% | 7.700 | 7.860 | 23689 | 1848.228 | 2.15% |
| 2025-12-19 | 7.620 | 7.730 | 0.160 | 2.11% | 7.560 | 7.770 | 34972 | 2689.090 | 3.17% |
| 2025-12-18 | 7.600 | 7.570 | -0.010 | -0.13% | 7.510 | 7.610 | 18091 | 1367.932 | 1.64% |
| 2025-12-17 | 7.550 | 7.580 | -0.040 | -0.52% | 7.460 | 7.710 | 30346 | 2298.857 | 2.75% |
| 2025-12-16 | 7.500 | 7.620 | 0.090 | 1.20% | 7.450 | 7.690 | 35297 | 2687.672 | 3.20% |
| 2025-12-15 | 7.520 | 7.530 | 0.010 | 0.13% | 7.350 | 7.590 | 27891 | 2086.371 | 2.53% |
| 2025-12-12 | 7.550 | 7.520 | -0.010 | -0.13% | 7.430 | 7.690 | 31963 | 2415.093 | 2.90% |
920873(920873)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。
