| 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 | 19.360 | 19.360 | -0.040 | -0.21% | 19.210 | 19.470 | 15291 | 2959.144 | 1.73% |
| 2026-04-10 | 19.380 | 19.400 | 0.190 | 0.99% | 19.270 | 19.710 | 21074 | 4110.431 | 2.38% |
| 2026-04-09 | 19.400 | 19.210 | -0.420 | -2.14% | 19.190 | 19.540 | 20832 | 4025.624 | 2.35% |
| 2026-04-08 | 19.000 | 19.630 | 1.270 | 6.92% | 18.820 | 19.770 | 32625 | 6315.128 | 3.69% |
| 2026-04-07 | 18.520 | 18.360 | -0.140 | -0.76% | 18.200 | 18.800 | 13157 | 2433.865 | 1.49% |
| 2026-04-03 | 19.280 | 18.500 | -0.570 | -2.99% | 18.430 | 19.310 | 20255 | 3800.895 | 2.29% |
| 2026-04-02 | 19.480 | 19.070 | -0.350 | -1.80% | 19.050 | 19.670 | 25803 | 4992.913 | 2.92% |
| 2026-04-01 | 20.000 | 19.420 | 0.000 | 0.00% | 19.300 | 20.020 | 28490 | 5555.675 | 3.22% |
| 2026-03-31 | 19.280 | 19.420 | 0.170 | 0.88% | 19.280 | 20.310 | 46409 | 9198.276 | 5.24% |
| 2026-03-30 | 18.700 | 19.250 | 0.190 | 1.00% | 18.560 | 19.370 | 19211 | 3666.918 | 2.17% |
| 2026-03-27 | 18.900 | 19.060 | -0.030 | -0.16% | 18.610 | 19.230 | 20207 | 3835.318 | 2.28% |
| 2026-03-26 | 19.520 | 19.090 | -0.280 | -1.45% | 18.960 | 19.750 | 29198 | 5642.793 | 3.30% |
| 2026-03-25 | 18.920 | 19.370 | 0.750 | 4.03% | 18.920 | 19.530 | 34834 | 6738.942 | 3.94% |
| 2026-03-24 | 18.500 | 18.620 | 0.540 | 2.99% | 18.200 | 18.680 | 27617 | 5103.067 | 3.12% |
| 2026-03-23 | 19.200 | 18.080 | -1.410 | -7.23% | 18.000 | 19.230 | 33544 | 6269.076 | 3.79% |
| 2026-03-20 | 19.980 | 19.490 | -0.490 | -2.45% | 19.460 | 20.230 | 23438 | 4649.393 | 2.65% |
| 2026-03-19 | 20.570 | 19.980 | -0.880 | -4.22% | 19.860 | 20.700 | 31255 | 6291.576 | 3.53% |
| 2026-03-18 | 20.660 | 20.860 | 0.290 | 1.41% | 20.500 | 20.990 | 19576 | 4062.732 | 2.21% |
| 2026-03-17 | 21.480 | 20.570 | -0.790 | -3.70% | 20.560 | 21.490 | 25900 | 5430.438 | 2.93% |
| 2026-03-16 | 21.100 | 21.360 | 0.130 | 0.61% | 21.020 | 21.480 | 17737 | 3764.141 | 2.00% |
| 2026-03-13 | 21.530 | 21.230 | -0.280 | -1.30% | 21.050 | 21.660 | 20166 | 4301.452 | 2.28% |
| 2026-03-12 | 22.140 | 21.510 | -0.640 | -2.89% | 21.410 | 22.290 | 31740 | 6884.729 | 3.59% |
| 2026-03-11 | 22.480 | 22.150 | -0.280 | -1.25% | 22.130 | 22.540 | 24141 | 5384.421 | 2.73% |
| 2026-03-10 | 22.210 | 22.430 | 0.410 | 1.86% | 22.120 | 22.590 | 27059 | 6060.635 | 3.06% |
| 2026-03-09 | 22.600 | 22.020 | -1.000 | -4.34% | 21.500 | 22.630 | 44465 | 9747.781 | 5.02% |
| 2026-03-06 | 23.400 | 23.020 | -0.400 | -1.71% | 23.000 | 23.670 | 29138 | 6780.910 | 3.29% |
| 2026-03-05 | 23.800 | 23.420 | 0.070 | 0.30% | 22.900 | 23.920 | 37183 | 8651.946 | 4.20% |
| 2026-03-04 | 22.500 | 23.350 | 0.550 | 2.41% | 22.500 | 23.720 | 43537 | 10129.706 | 4.92% |
| 2026-03-03 | 24.800 | 22.800 | -2.100 | -8.43% | 22.700 | 24.800 | 73648 | 17475.430 | 8.32% |
| 2026-03-02 | 24.680 | 24.900 | 0.720 | 2.98% | 24.250 | 25.670 | 95391 | 23829.812 | 10.78% |
| 2026-02-27 | 24.250 | 24.180 | 0.120 | 0.50% | 24.050 | 24.450 | 33495 | 8106.346 | 3.78% |
| 2026-02-26 | 24.500 | 24.060 | -0.290 | -1.19% | 23.810 | 24.500 | 38030 | 9153.715 | 4.30% |
| 2026-02-25 | 24.150 | 24.350 | 0.450 | 1.88% | 23.830 | 24.350 | 40092 | 9659.688 | 4.53% |
| 2026-02-24 | 24.120 | 23.900 | 0.050 | 0.21% | 23.720 | 24.210 | 27254 | 6525.897 | 3.08% |
| 2026-02-13 | 23.750 | 23.850 | 0.080 | 0.34% | 23.660 | 24.250 | 33819 | 8107.689 | 3.82% |
| 2026-02-12 | 23.310 | 23.770 | 0.480 | 2.06% | 23.200 | 23.970 | 37225 | 8823.686 | 4.21% |
| 2026-02-11 | 23.540 | 23.290 | -0.240 | -1.02% | 23.130 | 23.720 | 27282 | 6404.783 | 3.08% |
| 2026-02-10 | 23.830 | 23.530 | -0.320 | -1.34% | 23.500 | 23.960 | 32271 | 7622.316 | 3.65% |
| 2026-02-09 | 24.140 | 23.850 | 0.390 | 1.66% | 23.770 | 24.280 | 34488 | 8254.161 | 3.90% |
| 2026-02-06 | 23.400 | 23.460 | -0.320 | -1.35% | 23.280 | 24.200 | 35864 | 8515.794 | 4.05% |
| 2026-02-05 | 24.250 | 23.780 | -0.720 | -2.94% | 23.730 | 24.420 | 43404 | 10392.021 | 4.90% |
| 2026-02-04 | 25.370 | 24.500 | -1.000 | -3.92% | 24.130 | 25.420 | 69342 | 17144.039 | 7.83% |
| 2026-02-03 | 24.660 | 25.500 | 1.170 | 4.81% | 24.000 | 25.510 | 90627 | 22638.691 | 10.24% |
| 2026-02-02 | 24.400 | 24.330 | -0.250 | -1.02% | 24.200 | 25.430 | 61782 | 15301.369 | 6.98% |
| 2026-01-30 | 24.040 | 24.580 | 0.980 | 4.15% | 23.710 | 25.560 | 92285 | 22692.801 | 10.43% |
| 2026-01-29 | 23.570 | 23.600 | 0.050 | 0.21% | 23.010 | 23.990 | 46247 | 10924.638 | 5.23% |
| 2026-01-28 | 24.370 | 23.550 | -0.820 | -3.36% | 23.520 | 24.480 | 52655 | 12512.562 | 5.95% |
| 2026-01-27 | 24.280 | 24.370 | 0.080 | 0.33% | 23.660 | 24.550 | 53428 | 12890.243 | 6.04% |
| 2026-01-26 | 25.750 | 24.290 | -1.430 | -5.56% | 24.000 | 25.750 | 89123 | 21971.287 | 10.22% |
| 2026-01-23 | 24.710 | 25.720 | 1.210 | 4.94% | 24.380 | 26.440 | 121783 | 31092.592 | 13.97% |
| 2026-01-22 | 23.770 | 24.510 | 0.930 | 3.94% | 23.650 | 24.790 | 72754 | 17721.119 | 8.34% |
| 2026-01-21 | 23.400 | 23.580 | -0.110 | -0.46% | 23.250 | 23.840 | 43275 | 10197.428 | 4.96% |
| 2026-01-20 | 24.860 | 23.690 | -1.130 | -4.55% | 23.420 | 25.100 | 76770 | 18424.930 | 8.80% |
| 2026-01-19 | 24.560 | 24.820 | 0.120 | 0.49% | 24.210 | 25.280 | 55570 | 13808.011 | 6.37% |
| 2026-01-16 | 24.900 | 24.700 | 0.020 | 0.08% | 24.620 | 25.550 | 71224 | 17865.641 | 8.17% |
| 2026-01-15 | 25.800 | 24.680 | -1.960 | -7.36% | 24.680 | 26.200 | 108033 | 27181.875 | 12.39% |
| 2026-01-14 | 25.580 | 26.640 | 0.610 | 2.34% | 25.580 | 28.270 | 156902 | 42094.020 | 17.99% |
| 2026-01-13 | 29.890 | 26.030 | -3.850 | -12.88% | 26.010 | 29.910 | 189318 | 51465.664 | 21.71% |
| 2026-01-12 | 27.700 | 29.880 | 3.420 | 12.93% | 26.710 | 31.230 | 234972 | 67799.844 | 26.95% |
| 2026-01-09 | 26.100 | 26.460 | 1.060 | 4.17% | 26.100 | 30.280 | 211786 | 58108.559 | 24.29% |
| 2026-01-08 | 24.450 | 25.400 | 0.700 | 2.83% | 24.400 | 26.000 | 151657 | 38610.504 | 17.39% |
| 2026-01-07 | 25.000 | 24.700 | -1.120 | -4.34% | 24.500 | 25.480 | 136854 | 33988.281 | 15.69% |
| 2026-01-06 | 23.090 | 25.820 | 2.740 | 11.87% | 22.710 | 26.580 | 209588 | 51104.117 | 24.04% |
| 2026-01-05 | 24.240 | 23.080 | -0.380 | -1.62% | 22.920 | 24.390 | 113339 | 26446.350 | 13.00% |
| 2025-12-31 | 22.350 | 23.460 | 1.270 | 5.72% | 22.350 | 23.750 | 124919 | 29079.629 | 14.33% |
| 2025-12-30 | 23.250 | 22.190 | -1.210 | -5.17% | 22.190 | 23.390 | 118412 | 26854.215 | 13.58% |
| 2025-12-29 | 24.140 | 23.400 | -1.230 | -4.99% | 23.330 | 24.480 | 126477 | 30105.312 | 14.50% |
| 2025-12-26 | 25.020 | 24.630 | -0.640 | -2.53% | 24.560 | 26.420 | 152637 | 38587.605 | 17.50% |
| 2025-12-25 | 24.550 | 25.270 | 0.090 | 0.36% | 24.290 | 26.480 | 183769 | 46513.234 | 21.08% |
| 2025-12-24 | 23.500 | 25.180 | 0.300 | 1.21% | 23.500 | 26.500 | 185217 | 46917.562 | 21.24% |
| 2025-12-23 | 27.550 | 24.880 | -3.820 | -13.31% | 24.830 | 28.400 | 232065 | 61502.695 | 26.61% |
| 2025-12-22 | 26.820 | 28.700 | 2.150 | 8.10% | 25.200 | 29.080 | 249841 | 69247.148 | 28.65% |
| 2025-12-19 | 26.620 | 26.550 | 0.070 | 0.26% | 26.030 | 31.770 | 355613 | 101138.555 | 40.78% |
| 2025-12-18 | 20.690 | 26.480 | 6.110 | 30.00% | 20.570 | 26.480 | 337838 | 84011.758 | 38.74% |
| 2025-12-17 | 22.440 | 20.370 | -1.880 | -8.45% | 20.320 | 22.480 | 102088 | 21393.947 | 11.71% |
| 2025-12-16 | 21.460 | 22.250 | 1.020 | 4.80% | 20.710 | 22.450 | 120192 | 26196.123 | 13.78% |
| 2025-12-15 | 21.120 | 21.230 | 0.050 | 0.24% | 20.610 | 22.000 | 83246 | 17754.857 | 9.55% |
| 2025-12-12 | 19.990 | 21.180 | 1.170 | 5.85% | 19.810 | 21.850 | 116770 | 24632.828 | 13.39% |
| 2025-12-11 | 19.100 | 20.010 | 1.060 | 5.59% | 18.820 | 21.000 | 74881 | 14989.731 | 8.59% |
| 2025-12-10 | 19.250 | 18.950 | -0.210 | -1.10% | 18.810 | 19.250 | 16535 | 3130.638 | 1.90% |
920885(920885)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。
