| 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 | 19.750 | 19.750 | -0.090 | -0.45% | 19.740 | 19.980 | 5212 | 1034.534 | 0.39% |
| 2026-04-10 | 19.630 | 19.840 | 0.310 | 1.59% | 19.600 | 20.100 | 8287 | 1650.309 | 0.62% |
| 2026-04-09 | 19.940 | 19.530 | -0.600 | -2.98% | 19.500 | 20.100 | 8510 | 1681.934 | 0.64% |
| 2026-04-08 | 19.880 | 20.130 | 0.610 | 3.13% | 19.790 | 20.170 | 8701 | 1740.190 | 0.65% |
| 2026-04-07 | 19.390 | 19.520 | 0.050 | 0.26% | 19.390 | 19.880 | 4366 | 857.746 | 0.33% |
| 2026-04-03 | 19.850 | 19.470 | -0.430 | -2.16% | 19.300 | 20.000 | 6425 | 1257.258 | 0.48% |
| 2026-04-02 | 19.990 | 19.900 | -0.040 | -0.20% | 19.710 | 20.260 | 6875 | 1377.454 | 0.52% |
| 2026-04-01 | 20.120 | 19.940 | -0.050 | -0.25% | 19.800 | 20.330 | 7323 | 1467.454 | 0.55% |
| 2026-03-31 | 19.600 | 19.990 | 0.390 | 1.99% | 19.600 | 20.330 | 12271 | 2455.647 | 0.92% |
| 2026-03-30 | 19.370 | 19.600 | -0.040 | -0.20% | 19.130 | 19.900 | 10717 | 2092.097 | 0.81% |
| 2026-03-27 | 19.090 | 19.640 | 0.300 | 1.55% | 19.060 | 19.800 | 5122 | 1003.796 | 0.39% |
| 2026-03-26 | 19.780 | 19.340 | -0.290 | -1.48% | 19.330 | 20.020 | 6841 | 1347.373 | 0.51% |
| 2026-03-25 | 19.290 | 19.630 | 0.380 | 1.97% | 19.110 | 19.760 | 7491 | 1467.389 | 0.56% |
| 2026-03-24 | 18.920 | 19.250 | 0.570 | 3.05% | 18.870 | 19.270 | 8533 | 1628.105 | 0.64% |
| 2026-03-23 | 20.420 | 18.680 | -1.830 | -8.92% | 18.580 | 20.420 | 22398 | 4291.941 | 1.68% |
| 2026-03-20 | 21.180 | 20.510 | -0.670 | -3.16% | 20.510 | 21.260 | 10881 | 2273.051 | 0.82% |
| 2026-03-19 | 22.250 | 21.180 | -1.110 | -4.98% | 20.950 | 22.250 | 17831 | 3806.011 | 1.34% |
| 2026-03-18 | 22.220 | 22.290 | -0.050 | -0.22% | 21.900 | 22.460 | 10735 | 2372.950 | 0.81% |
| 2026-03-17 | 22.770 | 22.340 | -0.370 | -1.63% | 22.250 | 23.150 | 16417 | 3710.906 | 1.23% |
| 2026-03-16 | 23.400 | 22.710 | -0.810 | -3.44% | 22.580 | 23.950 | 26552 | 6178.125 | 2.00% |
| 2026-03-13 | 23.000 | 23.520 | 0.370 | 1.60% | 22.810 | 23.980 | 47576 | 11155.527 | 3.58% |
| 2026-03-12 | 23.260 | 23.150 | -0.250 | -1.07% | 22.830 | 23.920 | 30284 | 7041.817 | 2.28% |
| 2026-03-11 | 22.660 | 23.400 | 0.840 | 3.72% | 22.570 | 23.480 | 30468 | 7039.612 | 2.29% |
| 2026-03-10 | 22.200 | 22.560 | 0.470 | 2.13% | 22.010 | 22.630 | 14254 | 3198.104 | 1.07% |
| 2026-03-09 | 22.500 | 22.090 | -0.740 | -3.24% | 21.850 | 22.730 | 20707 | 4584.080 | 1.56% |
| 2026-03-06 | 22.550 | 22.830 | 0.320 | 1.42% | 22.400 | 22.880 | 14745 | 3353.931 | 1.11% |
| 2026-03-05 | 22.920 | 22.510 | -0.210 | -0.92% | 22.350 | 23.130 | 17667 | 3994.147 | 1.33% |
| 2026-03-04 | 22.290 | 22.720 | 0.440 | 1.97% | 21.710 | 22.750 | 24182 | 5432.193 | 1.82% |
| 2026-03-03 | 22.120 | 22.280 | 0.400 | 1.83% | 21.850 | 22.880 | 28086 | 6286.269 | 2.11% |
| 2026-03-02 | 21.820 | 21.880 | 0.030 | 0.14% | 21.580 | 22.350 | 16678 | 3670.878 | 1.25% |
| 2026-02-27 | 21.750 | 21.850 | 0.350 | 1.63% | 21.440 | 21.860 | 8635 | 1871.106 | 0.65% |
| 2026-02-26 | 21.680 | 21.500 | -0.270 | -1.24% | 21.410 | 21.790 | 7950 | 1710.550 | 0.60% |
| 2026-02-25 | 21.800 | 21.770 | 0.100 | 0.46% | 21.500 | 21.920 | 7162 | 1556.030 | 0.54% |
| 2026-02-24 | 21.280 | 21.670 | 0.550 | 2.60% | 21.280 | 21.880 | 10211 | 2211.432 | 0.77% |
| 2026-02-13 | 21.100 | 21.120 | 0.090 | 0.43% | 21.050 | 21.390 | 6758 | 1431.844 | 0.51% |
| 2026-02-12 | 21.300 | 21.030 | -0.320 | -1.50% | 21.030 | 21.580 | 12681 | 2711.660 | 0.95% |
| 2026-02-11 | 21.300 | 21.350 | 0.000 | 0.00% | 21.180 | 21.530 | 6657 | 1422.378 | 0.50% |
| 2026-02-10 | 21.290 | 21.350 | 0.060 | 0.28% | 21.260 | 21.450 | 4141 | 884.199 | 0.31% |
| 2026-02-09 | 21.450 | 21.290 | 0.190 | 0.90% | 21.150 | 21.500 | 4797 | 1022.044 | 0.36% |
| 2026-02-06 | 20.970 | 21.100 | -0.010 | -0.05% | 20.910 | 21.340 | 4692 | 992.526 | 0.35% |
| 2026-02-05 | 21.150 | 21.110 | -0.110 | -0.52% | 20.930 | 21.320 | 5301 | 1119.850 | 0.40% |
| 2026-02-04 | 21.580 | 21.220 | -0.140 | -0.66% | 21.060 | 21.660 | 7496 | 1599.109 | 0.56% |
| 2026-02-03 | 21.010 | 21.360 | 0.370 | 1.76% | 20.990 | 21.460 | 7517 | 1591.634 | 0.57% |
| 2026-02-02 | 21.580 | 20.990 | -0.510 | -2.37% | 20.880 | 21.580 | 10036 | 2133.711 | 0.75% |
| 2026-01-30 | 21.680 | 21.500 | 0.090 | 0.42% | 21.190 | 21.760 | 8240 | 1769.201 | 0.62% |
| 2026-01-29 | 21.810 | 21.410 | -0.590 | -2.68% | 21.360 | 21.950 | 10585 | 2284.282 | 0.80% |
| 2026-01-28 | 21.850 | 22.000 | 0.080 | 0.36% | 21.610 | 22.200 | 8758 | 1916.495 | 0.66% |
| 2026-01-27 | 22.160 | 21.920 | -0.200 | -0.90% | 21.450 | 22.160 | 11549 | 2509.162 | 0.87% |
| 2026-01-26 | 22.550 | 22.120 | -0.430 | -1.91% | 22.100 | 22.930 | 14729 | 3311.352 | 1.11% |
| 2026-01-23 | 22.440 | 22.550 | 0.210 | 0.94% | 22.320 | 22.740 | 11507 | 2598.905 | 0.87% |
| 2026-01-22 | 22.510 | 22.340 | -0.110 | -0.49% | 22.290 | 22.690 | 8894 | 1996.991 | 0.67% |
| 2026-01-21 | 22.560 | 22.450 | -0.120 | -0.53% | 22.220 | 22.580 | 6028 | 1352.899 | 0.45% |
| 2026-01-20 | 22.850 | 22.570 | -0.130 | -0.57% | 22.310 | 22.850 | 8494 | 1911.990 | 0.64% |
| 2026-01-19 | 23.270 | 22.700 | -0.510 | -2.20% | 22.610 | 23.300 | 17117 | 3917.080 | 1.29% |
| 2026-01-16 | 23.100 | 23.210 | 0.190 | 0.83% | 22.960 | 23.490 | 18391 | 4288.333 | 1.38% |
| 2026-01-15 | 22.970 | 23.020 | 0.070 | 0.31% | 22.860 | 23.480 | 11217 | 2590.192 | 0.84% |
| 2026-01-14 | 22.800 | 22.950 | 0.090 | 0.39% | 22.580 | 23.370 | 21874 | 5037.410 | 1.65% |
| 2026-01-13 | 23.840 | 22.860 | -0.670 | -2.85% | 22.810 | 23.870 | 23632 | 5514.711 | 1.78% |
| 2026-01-12 | 23.590 | 23.530 | 0.230 | 0.99% | 23.030 | 23.640 | 23654 | 5527.957 | 1.78% |
| 2026-01-09 | 23.000 | 23.300 | 0.420 | 1.84% | 22.730 | 23.660 | 24100 | 5599.356 | 1.81% |
| 2026-01-08 | 22.680 | 22.880 | 0.400 | 1.78% | 22.210 | 23.000 | 19323 | 4382.746 | 1.45% |
| 2026-01-07 | 22.130 | 22.480 | 0.310 | 1.40% | 22.000 | 22.880 | 19804 | 4456.339 | 1.49% |
| 2026-01-06 | 21.600 | 22.170 | 0.700 | 3.26% | 21.430 | 22.270 | 14840 | 3258.069 | 1.12% |
| 2026-01-05 | 21.390 | 21.470 | 0.070 | 0.33% | 21.110 | 21.480 | 10017 | 2137.041 | 0.75% |
| 2025-12-31 | 21.480 | 21.400 | -0.160 | -0.74% | 21.300 | 21.690 | 9018 | 1936.813 | 0.68% |
| 2025-12-30 | 21.030 | 21.560 | 0.560 | 2.67% | 20.910 | 22.350 | 18471 | 3997.312 | 1.39% |
| 2025-12-29 | 21.410 | 21.000 | -0.450 | -2.10% | 20.960 | 21.480 | 10913 | 2314.115 | 0.82% |
| 2025-12-26 | 21.760 | 21.450 | -0.310 | -1.42% | 21.390 | 21.830 | 8407 | 1810.214 | 0.63% |
| 2025-12-25 | 21.840 | 21.760 | 0.010 | 0.05% | 21.590 | 21.900 | 8609 | 1869.707 | 0.65% |
| 2025-12-24 | 22.180 | 21.750 | -0.240 | -1.09% | 21.250 | 22.180 | 9436 | 2052.469 | 0.71% |
| 2025-12-23 | 22.400 | 21.990 | -0.410 | -1.83% | 21.900 | 22.520 | 9154 | 2022.719 | 0.69% |
| 2025-12-22 | 22.270 | 22.400 | 0.180 | 0.81% | 22.140 | 22.500 | 8967 | 2007.239 | 0.67% |
| 2025-12-19 | 22.000 | 22.220 | 0.410 | 1.88% | 22.000 | 22.350 | 9276 | 2060.329 | 0.70% |
| 2025-12-18 | 22.110 | 21.810 | -0.290 | -1.31% | 21.810 | 22.250 | 8239 | 1812.852 | 0.62% |
| 2025-12-17 | 22.080 | 22.100 | 0.030 | 0.14% | 21.950 | 22.390 | 10818 | 2397.950 | 0.81% |
| 2025-12-16 | 21.930 | 22.070 | 0.120 | 0.55% | 21.660 | 22.390 | 12064 | 2669.287 | 0.91% |
| 2025-12-15 | 22.290 | 21.950 | -0.230 | -1.04% | 21.710 | 22.400 | 10762 | 2371.569 | 0.81% |
| 2025-12-12 | 21.590 | 22.180 | 0.380 | 1.74% | 21.410 | 22.460 | 21219 | 4697.738 | 1.60% |
| 2025-12-11 | 21.250 | 21.800 | 0.550 | 2.59% | 20.800 | 22.760 | 24729 | 5371.479 | 1.86% |
| 2025-12-10 | 21.200 | 21.250 | 0.150 | 0.71% | 20.920 | 21.280 | 6561 | 1383.527 | 0.49% |
920879(920879)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。
