| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | 16.780 | 16.870 | 0.190 | 1.14% | 16.660 | 16.950 | 4244 | 713.026 | 0.96% |
| 2026-04-13 | 16.590 | 16.680 | -0.050 | -0.30% | 16.550 | 16.840 | 4074 | 678.549 | 0.92% |
| 2026-04-10 | 16.770 | 16.730 | 0.150 | 0.90% | 16.640 | 16.990 | 5659 | 953.631 | 1.28% |
| 2026-04-09 | 16.590 | 16.580 | -0.220 | -1.31% | 16.430 | 17.080 | 7764 | 1304.840 | 1.75% |
| 2026-04-08 | 16.600 | 16.800 | 0.750 | 4.67% | 16.360 | 16.850 | 6643 | 1106.874 | 1.50% |
| 2026-04-07 | 16.240 | 16.050 | -0.150 | -0.93% | 16.010 | 16.390 | 3829 | 618.154 | 0.86% |
| 2026-04-03 | 16.460 | 16.200 | -0.350 | -2.11% | 16.080 | 16.770 | 3903 | 636.447 | 0.88% |
| 2026-04-02 | 16.690 | 16.550 | -0.100 | -0.60% | 16.480 | 17.090 | 7687 | 1287.427 | 1.74% |
| 2026-04-01 | 16.980 | 16.650 | -0.100 | -0.60% | 16.560 | 17.480 | 12423 | 2082.812 | 2.80% |
| 2026-03-31 | 16.290 | 16.750 | 0.660 | 4.10% | 16.140 | 17.320 | 13403 | 2244.132 | 3.03% |
| 2026-03-30 | 16.370 | 16.090 | -0.460 | -2.78% | 16.000 | 16.490 | 6299 | 1018.975 | 1.42% |
| 2026-03-27 | 16.490 | 16.550 | 0.100 | 0.61% | 16.220 | 16.700 | 4322 | 714.615 | 0.98% |
| 2026-03-26 | 16.650 | 16.450 | -0.200 | -1.20% | 16.430 | 17.190 | 9131 | 1536.740 | 2.06% |
| 2026-03-25 | 16.450 | 16.650 | 0.180 | 1.09% | 16.330 | 16.760 | 6021 | 1001.863 | 1.36% |
| 2026-03-24 | 15.960 | 16.470 | 0.650 | 4.11% | 15.960 | 16.820 | 8501 | 1392.927 | 1.92% |
| 2026-03-23 | 17.000 | 15.820 | -1.480 | -8.55% | 15.720 | 17.000 | 11481 | 1877.194 | 2.59% |
| 2026-03-20 | 17.410 | 17.300 | -0.110 | -0.63% | 17.150 | 17.790 | 6260 | 1094.302 | 1.41% |
| 2026-03-19 | 18.000 | 17.410 | -0.790 | -4.34% | 17.280 | 18.110 | 6862 | 1206.894 | 1.55% |
| 2026-03-18 | 18.380 | 18.200 | 0.030 | 0.17% | 17.900 | 18.500 | 5532 | 1003.216 | 1.25% |
| 2026-03-17 | 18.310 | 18.170 | -0.150 | -0.82% | 18.150 | 18.700 | 5529 | 1018.947 | 1.25% |
| 2026-03-16 | 18.930 | 18.320 | -0.380 | -2.03% | 18.300 | 18.930 | 5340 | 986.027 | 1.21% |
| 2026-03-13 | 18.860 | 18.700 | -0.250 | -1.32% | 18.700 | 19.240 | 4371 | 826.523 | 0.99% |
| 2026-03-12 | 19.370 | 18.950 | -0.310 | -1.61% | 18.940 | 19.410 | 4748 | 905.955 | 1.07% |
| 2026-03-11 | 19.260 | 19.260 | -0.020 | -0.10% | 19.210 | 19.650 | 5077 | 984.010 | 1.15% |
| 2026-03-10 | 18.950 | 19.280 | 0.380 | 2.01% | 18.930 | 19.390 | 6424 | 1232.906 | 1.45% |
| 2026-03-09 | 19.240 | 18.900 | -0.560 | -2.88% | 18.750 | 19.520 | 7767 | 1471.575 | 1.75% |
| 2026-03-06 | 19.310 | 19.460 | 0.000 | 0.00% | 19.300 | 19.580 | 5220 | 1015.455 | 1.18% |
| 2026-03-05 | 19.410 | 19.460 | 0.320 | 1.67% | 19.280 | 19.650 | 6799 | 1324.266 | 1.53% |
| 2026-03-04 | 19.650 | 19.140 | -0.260 | -1.34% | 19.000 | 19.650 | 6361 | 1223.632 | 1.44% |
| 2026-03-03 | 19.580 | 19.400 | -0.190 | -0.97% | 19.320 | 19.850 | 9411 | 1839.660 | 2.12% |
| 2026-03-02 | 20.070 | 19.590 | -0.790 | -3.88% | 19.470 | 20.180 | 13132 | 2592.027 | 2.96% |
| 2026-02-27 | 20.660 | 20.380 | -0.320 | -1.55% | 20.330 | 20.800 | 8450 | 1725.754 | 1.91% |
| 2026-02-26 | 20.490 | 20.700 | 0.390 | 1.92% | 20.320 | 20.890 | 10948 | 2262.240 | 2.47% |
| 2026-02-25 | 20.360 | 20.310 | -0.080 | -0.39% | 20.210 | 20.580 | 6637 | 1353.308 | 1.50% |
| 2026-02-24 | 20.360 | 20.390 | 0.120 | 0.59% | 20.290 | 20.480 | 6295 | 1283.853 | 1.42% |
| 2026-02-13 | 20.050 | 20.270 | 0.050 | 0.25% | 20.050 | 20.370 | 5178 | 1048.349 | 1.17% |
| 2026-02-12 | 19.990 | 20.220 | 0.220 | 1.10% | 19.990 | 20.330 | 6201 | 1253.667 | 1.40% |
| 2026-02-11 | 20.360 | 20.000 | -0.080 | -0.40% | 20.000 | 20.360 | 5505 | 1106.875 | 1.24% |
| 2026-02-10 | 20.250 | 20.080 | -0.180 | -0.89% | 20.020 | 20.540 | 7029 | 1422.483 | 1.59% |
| 2026-02-09 | 20.220 | 20.260 | 0.300 | 1.50% | 20.120 | 20.370 | 6538 | 1323.408 | 1.48% |
| 2026-02-06 | 19.960 | 19.960 | -0.110 | -0.55% | 19.880 | 20.360 | 9190 | 1847.315 | 2.07% |
| 2026-02-05 | 20.500 | 20.070 | -0.260 | -1.28% | 20.000 | 20.600 | 8557 | 1729.555 | 1.93% |
| 2026-02-04 | 20.640 | 20.330 | -0.330 | -1.60% | 20.200 | 20.740 | 8587 | 1752.128 | 1.94% |
| 2026-02-03 | 20.460 | 20.660 | 0.360 | 1.77% | 20.100 | 20.670 | 8552 | 1744.311 | 1.93% |
| 2026-02-02 | 20.610 | 20.300 | -0.400 | -1.93% | 20.220 | 20.910 | 9156 | 1885.257 | 2.07% |
| 2026-01-30 | 20.750 | 20.700 | 0.110 | 0.53% | 20.400 | 20.880 | 7110 | 1472.920 | 1.60% |
| 2026-01-29 | 21.000 | 20.590 | -0.530 | -2.51% | 20.510 | 21.140 | 13278 | 2761.220 | 3.00% |
| 2026-01-28 | 21.290 | 21.120 | -0.330 | -1.54% | 21.010 | 21.640 | 9100 | 1925.527 | 2.05% |
| 2026-01-27 | 21.580 | 21.450 | -0.330 | -1.52% | 21.000 | 21.680 | 13718 | 2922.883 | 3.10% |
| 2026-01-26 | 22.320 | 21.780 | -0.490 | -2.20% | 21.600 | 22.650 | 20526 | 4537.709 | 4.63% |
| 2026-01-23 | 22.190 | 22.270 | 0.310 | 1.41% | 21.960 | 22.390 | 16852 | 3736.688 | 3.80% |
| 2026-01-22 | 22.350 | 21.960 | -0.290 | -1.30% | 21.880 | 22.350 | 17666 | 3897.205 | 3.99% |
| 2026-01-21 | 22.580 | 22.250 | -0.490 | -2.15% | 22.140 | 22.890 | 24436 | 5450.194 | 5.52% |
| 2026-01-20 | 22.550 | 22.740 | 0.160 | 0.71% | 22.520 | 23.850 | 37275 | 8634.171 | 8.41% |
| 2026-01-19 | 23.360 | 22.580 | -0.550 | -2.38% | 22.500 | 23.790 | 33666 | 7676.922 | 7.60% |
| 2026-01-16 | 22.000 | 23.130 | 1.230 | 5.62% | 22.000 | 24.500 | 65049 | 15250.770 | 14.68% |
| 2026-01-15 | 21.740 | 21.900 | -0.010 | -0.05% | 21.520 | 22.360 | 15070 | 3314.739 | 3.40% |
| 2026-01-14 | 21.560 | 21.910 | 0.240 | 1.11% | 21.340 | 22.170 | 19044 | 4155.058 | 4.30% |
| 2026-01-13 | 21.940 | 21.670 | -0.310 | -1.41% | 21.500 | 22.480 | 23475 | 5162.771 | 5.30% |
| 2026-01-12 | 21.260 | 21.980 | 0.740 | 3.48% | 21.160 | 22.000 | 24324 | 5261.200 | 5.49% |
| 2026-01-09 | 21.180 | 21.240 | 0.060 | 0.28% | 21.010 | 21.550 | 11606 | 2469.441 | 2.62% |
| 2026-01-08 | 21.230 | 21.180 | 0.130 | 0.62% | 21.060 | 21.400 | 12530 | 2657.641 | 2.83% |
| 2026-01-07 | 21.220 | 21.050 | 0.270 | 1.30% | 20.940 | 21.880 | 20242 | 4336.819 | 4.57% |
| 2026-01-06 | 20.390 | 20.780 | 0.390 | 1.91% | 20.380 | 20.930 | 17116 | 3536.633 | 3.86% |
| 2026-01-05 | 21.000 | 20.390 | -0.870 | -4.09% | 20.050 | 21.000 | 23547 | 4776.985 | 5.32% |
| 2025-12-31 | 21.550 | 21.260 | -0.350 | -1.62% | 21.050 | 21.750 | 16133 | 3429.944 | 3.64% |
| 2025-12-30 | 21.320 | 21.610 | 0.250 | 1.17% | 20.820 | 21.830 | 24897 | 5338.375 | 5.62% |
| 2025-12-29 | 20.820 | 21.360 | 0.600 | 2.89% | 20.640 | 21.770 | 15746 | 3350.676 | 3.55% |
| 2025-12-26 | 20.870 | 20.760 | -0.300 | -1.42% | 20.720 | 21.200 | 9056 | 1892.324 | 2.04% |
| 2025-12-25 | 20.930 | 21.060 | 0.310 | 1.49% | 20.890 | 21.290 | 6564 | 1387.635 | 1.48% |
| 2025-12-24 | 20.830 | 20.750 | -0.160 | -0.77% | 20.630 | 21.210 | 6879 | 1434.408 | 1.55% |
| 2025-12-23 | 21.540 | 20.910 | -0.760 | -3.51% | 20.910 | 21.680 | 9709 | 2058.630 | 2.19% |
| 2025-12-22 | 21.440 | 21.670 | 0.230 | 1.07% | 21.430 | 21.900 | 10712 | 2317.974 | 2.42% |
| 2025-12-19 | 20.930 | 21.440 | 0.420 | 2.00% | 20.930 | 21.700 | 9945 | 2134.746 | 2.24% |
| 2025-12-18 | 21.360 | 21.020 | -0.430 | -2.00% | 21.000 | 21.500 | 8516 | 1805.324 | 1.92% |
| 2025-12-17 | 21.220 | 21.450 | 0.220 | 1.04% | 21.150 | 21.500 | 9330 | 1992.294 | 2.11% |
| 2025-12-16 | 20.810 | 21.230 | 0.350 | 1.68% | 20.790 | 21.560 | 9896 | 2106.356 | 2.23% |
| 2025-12-15 | 21.450 | 20.880 | -0.420 | -1.97% | 20.850 | 21.450 | 7802 | 1644.272 | 1.76% |
| 2025-12-12 | 20.790 | 21.300 | 0.400 | 1.91% | 20.540 | 21.460 | 14901 | 3155.370 | 3.36% |
| 2025-12-11 | 20.460 | 20.900 | 0.600 | 2.96% | 19.900 | 21.500 | 20327 | 4231.189 | 4.59% |
920896(920896)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。
