| 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 | 23.840 | 23.620 | -0.230 | -0.96% | 23.400 | 24.080 | 7586 | 1795.247 | 1.93% |
| 2026-04-10 | 23.620 | 23.850 | 0.250 | 1.06% | 23.620 | 24.420 | 9264 | 2230.776 | 2.36% |
| 2026-04-09 | 23.960 | 23.600 | -0.630 | -2.60% | 23.450 | 24.250 | 11793 | 2805.647 | 3.00% |
| 2026-04-08 | 23.200 | 24.230 | 1.680 | 7.45% | 23.200 | 24.290 | 17056 | 4068.441 | 4.35% |
| 2026-04-07 | 22.640 | 22.550 | -0.030 | -0.13% | 22.380 | 23.000 | 5984 | 1356.165 | 1.52% |
| 2026-04-03 | 23.250 | 22.580 | -0.490 | -2.12% | 22.560 | 23.480 | 8790 | 2022.614 | 2.24% |
| 2026-04-02 | 23.130 | 23.070 | 0.010 | 0.04% | 22.820 | 23.660 | 9954 | 2314.254 | 2.54% |
| 2026-04-01 | 23.340 | 23.060 | 0.750 | 3.36% | 22.790 | 23.890 | 10402 | 2421.380 | 2.65% |
| 2026-03-31 | 23.000 | 22.310 | -0.640 | -2.79% | 22.250 | 23.500 | 7648 | 1755.617 | 1.95% |
| 2026-03-30 | 22.800 | 22.950 | -0.060 | -0.26% | 22.000 | 22.950 | 8821 | 1980.996 | 2.25% |
| 2026-03-27 | 23.350 | 23.010 | -0.360 | -1.54% | 23.010 | 23.560 | 10018 | 2329.221 | 2.55% |
| 2026-03-26 | 24.250 | 23.370 | -0.860 | -3.55% | 23.300 | 24.430 | 8786 | 2092.921 | 2.24% |
| 2026-03-25 | 23.900 | 24.230 | 0.430 | 1.81% | 23.800 | 24.510 | 12057 | 2924.479 | 3.07% |
| 2026-03-24 | 23.770 | 23.800 | 0.410 | 1.75% | 23.220 | 24.190 | 12016 | 2846.217 | 3.06% |
| 2026-03-23 | 24.500 | 23.390 | -1.660 | -6.63% | 23.390 | 24.880 | 15771 | 3788.222 | 4.02% |
| 2026-03-20 | 25.780 | 25.050 | -0.690 | -2.68% | 24.940 | 26.280 | 13170 | 3378.414 | 3.36% |
| 2026-03-19 | 26.990 | 25.740 | -1.520 | -5.58% | 25.600 | 27.090 | 17289 | 4519.335 | 4.40% |
| 2026-03-18 | 26.750 | 27.260 | 0.640 | 2.40% | 26.710 | 27.260 | 11550 | 3125.531 | 2.94% |
| 2026-03-17 | 27.610 | 26.620 | -0.980 | -3.55% | 26.580 | 27.880 | 15003 | 4054.656 | 3.89% |
| 2026-03-16 | 28.200 | 27.600 | -0.450 | -1.60% | 27.350 | 28.440 | 15897 | 4397.532 | 4.12% |
| 2026-03-13 | 28.240 | 28.050 | -0.620 | -2.16% | 27.750 | 29.100 | 22941 | 6489.368 | 5.95% |
| 2026-03-12 | 29.600 | 28.670 | -1.280 | -4.27% | 28.250 | 30.300 | 31441 | 9106.295 | 8.15% |
| 2026-03-11 | 29.590 | 29.950 | 0.100 | 0.34% | 29.280 | 30.300 | 41823 | 12451.335 | 10.84% |
| 2026-03-10 | 31.460 | 29.850 | -2.640 | -8.13% | 29.620 | 32.230 | 66227 | 19973.686 | 17.17% |
| 2026-03-09 | 26.040 | 32.490 | 5.260 | 19.32% | 26.040 | 32.500 | 76108 | 22243.322 | 19.73% |
| 2026-03-06 | 27.500 | 27.230 | -1.310 | -4.59% | 26.800 | 28.270 | 46534 | 12803.414 | 12.07% |
| 2026-03-05 | 31.500 | 28.540 | -1.160 | -3.91% | 27.800 | 32.580 | 78295 | 23402.836 | 20.30% |
| 2026-03-04 | 24.880 | 29.700 | 4.820 | 19.37% | 24.510 | 32.190 | 81292 | 23900.029 | 21.08% |
| 2026-03-03 | 25.620 | 24.880 | -0.820 | -3.19% | 24.880 | 26.090 | 12824 | 3272.273 | 3.33% |
| 2026-03-02 | 26.280 | 25.700 | -0.980 | -3.67% | 25.000 | 26.360 | 16137 | 4120.520 | 4.18% |
| 2026-02-27 | 26.770 | 26.680 | -0.050 | -0.19% | 26.570 | 27.250 | 9047 | 2424.979 | 2.35% |
| 2026-02-26 | 26.700 | 26.730 | 0.050 | 0.19% | 26.460 | 26.950 | 7810 | 2086.191 | 2.03% |
| 2026-02-25 | 26.910 | 26.680 | -0.100 | -0.37% | 26.520 | 26.960 | 9558 | 2550.784 | 2.48% |
| 2026-02-24 | 27.400 | 26.780 | -0.290 | -1.07% | 26.710 | 27.920 | 12805 | 3462.512 | 3.32% |
| 2026-02-13 | 26.500 | 27.070 | 0.570 | 2.15% | 26.260 | 28.200 | 18454 | 5063.475 | 4.79% |
| 2026-02-12 | 26.180 | 26.500 | 0.370 | 1.42% | 26.180 | 26.680 | 8100 | 2146.622 | 2.10% |
| 2026-02-11 | 26.760 | 26.130 | -0.380 | -1.43% | 26.020 | 26.870 | 7419 | 1958.542 | 1.92% |
| 2026-02-10 | 26.930 | 26.510 | -0.370 | -1.38% | 26.460 | 27.150 | 8210 | 2192.509 | 2.13% |
| 2026-02-09 | 26.520 | 26.880 | 0.750 | 2.87% | 26.380 | 27.060 | 10109 | 2701.025 | 2.62% |
| 2026-02-06 | 26.380 | 26.130 | -0.460 | -1.73% | 26.010 | 26.940 | 11966 | 3177.371 | 3.10% |
| 2026-02-05 | 27.540 | 26.590 | -0.670 | -2.46% | 26.510 | 27.620 | 11070 | 2981.618 | 2.87% |
| 2026-02-04 | 28.500 | 27.260 | -1.370 | -4.79% | 27.210 | 28.500 | 22213 | 6134.164 | 5.76% |
| 2026-02-03 | 28.950 | 28.630 | -0.250 | -0.87% | 28.050 | 29.280 | 23595 | 6763.621 | 6.12% |
| 2026-02-02 | 28.990 | 28.880 | 0.230 | 0.80% | 27.630 | 29.560 | 23833 | 6842.521 | 6.18% |
| 2026-01-30 | 27.800 | 28.650 | 0.560 | 1.99% | 27.520 | 29.400 | 24357 | 6998.828 | 6.32% |
| 2026-01-29 | 27.620 | 28.090 | 0.290 | 1.04% | 27.200 | 29.400 | 30342 | 8602.007 | 7.87% |
| 2026-01-28 | 29.160 | 27.800 | -0.500 | -1.77% | 27.680 | 30.500 | 40573 | 11701.776 | 10.52% |
| 2026-01-27 | 26.910 | 28.300 | 1.500 | 5.60% | 25.730 | 28.960 | 38224 | 10609.619 | 9.91% |
| 2026-01-26 | 27.420 | 26.800 | -0.620 | -2.26% | 26.400 | 27.490 | 11889 | 3201.383 | 3.08% |
| 2026-01-23 | 27.360 | 27.420 | 0.420 | 1.56% | 26.990 | 27.650 | 10391 | 2847.987 | 2.69% |
| 2026-01-22 | 26.770 | 27.000 | 0.330 | 1.24% | 26.430 | 27.050 | 7340 | 1969.322 | 1.90% |
| 2026-01-21 | 26.390 | 26.670 | 0.270 | 1.02% | 26.200 | 26.810 | 6616 | 1761.615 | 1.72% |
| 2026-01-20 | 27.100 | 26.400 | -0.350 | -1.31% | 26.160 | 27.100 | 8586 | 2271.505 | 2.23% |
| 2026-01-19 | 27.250 | 26.750 | -0.400 | -1.47% | 26.730 | 27.250 | 8449 | 2276.836 | 2.19% |
| 2026-01-16 | 28.170 | 27.150 | -0.730 | -2.62% | 27.030 | 28.170 | 11942 | 3275.321 | 3.10% |
| 2026-01-15 | 29.140 | 27.880 | -1.120 | -3.86% | 27.660 | 29.200 | 20431 | 5747.261 | 5.30% |
| 2026-01-14 | 28.190 | 29.000 | 1.180 | 4.24% | 27.840 | 29.810 | 35151 | 10211.325 | 9.11% |
| 2026-01-13 | 29.920 | 27.820 | -1.240 | -4.27% | 27.600 | 30.650 | 30726 | 8834.823 | 7.97% |
| 2026-01-12 | 27.490 | 29.060 | 1.990 | 7.35% | 27.080 | 29.280 | 36201 | 10351.396 | 9.39% |
| 2026-01-09 | 26.550 | 27.070 | 0.370 | 1.39% | 26.470 | 27.370 | 16293 | 4405.896 | 4.22% |
| 2026-01-08 | 25.890 | 26.700 | 0.750 | 2.89% | 25.750 | 26.990 | 15610 | 4144.850 | 4.05% |
| 2026-01-07 | 26.620 | 25.950 | -0.370 | -1.41% | 25.790 | 26.900 | 10083 | 2649.875 | 2.61% |
| 2026-01-06 | 25.770 | 26.320 | 0.570 | 2.21% | 25.640 | 26.390 | 10409 | 2718.047 | 2.70% |
| 2026-01-05 | 25.260 | 25.750 | 0.430 | 1.70% | 25.230 | 25.790 | 8394 | 2146.303 | 2.18% |
| 2025-12-31 | 25.390 | 25.320 | 0.010 | 0.04% | 25.310 | 25.930 | 8346 | 2140.559 | 2.16% |
| 2025-12-30 | 25.690 | 25.310 | -0.010 | -0.04% | 25.150 | 25.830 | 8188 | 2088.284 | 2.12% |
| 2025-12-29 | 26.390 | 25.320 | -0.300 | -1.17% | 25.230 | 26.670 | 10018 | 2574.667 | 2.60% |
| 2025-12-26 | 25.640 | 25.620 | -0.130 | -0.50% | 25.470 | 26.080 | 8070 | 2082.203 | 2.09% |
| 2025-12-25 | 25.510 | 25.750 | 0.250 | 0.98% | 25.210 | 26.240 | 9255 | 2391.358 | 2.40% |
| 2025-12-24 | 25.190 | 25.500 | 0.110 | 0.43% | 25.160 | 25.740 | 5256 | 1337.363 | 1.36% |
| 2025-12-23 | 26.510 | 25.390 | -0.890 | -3.39% | 25.150 | 26.510 | 10801 | 2769.810 | 2.80% |
| 2025-12-22 | 26.530 | 26.280 | -0.090 | -0.34% | 26.220 | 26.620 | 7886 | 2077.507 | 2.04% |
| 2025-12-19 | 26.280 | 26.370 | 0.330 | 1.27% | 26.000 | 26.740 | 9089 | 2402.621 | 2.36% |
| 2025-12-18 | 26.890 | 26.040 | -0.410 | -1.55% | 26.000 | 26.890 | 8277 | 2181.561 | 2.15% |
| 2025-12-17 | 26.180 | 26.450 | 0.140 | 0.53% | 25.600 | 27.180 | 13527 | 3552.944 | 3.51% |
| 2025-12-16 | 25.800 | 26.310 | 0.530 | 2.06% | 25.480 | 26.540 | 13628 | 3583.052 | 3.53% |
| 2025-12-15 | 26.130 | 25.780 | -0.080 | -0.31% | 25.220 | 26.240 | 7505 | 1934.316 | 1.95% |
| 2025-12-12 | 26.310 | 25.860 | -0.440 | -1.67% | 25.710 | 26.750 | 12733 | 3334.126 | 3.30% |
| 2025-12-11 | 24.910 | 26.300 | 1.470 | 5.92% | 24.550 | 26.850 | 21992 | 5702.617 | 5.70% |
| 2025-12-10 | 25.270 | 24.830 | -0.580 | -2.28% | 24.520 | 25.550 | 11512 | 2856.969 | 2.99% |
920876(920876)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。
