| 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 | 23.810 | 23.500 | -0.460 | -1.92% | 23.410 | 23.880 | 3972 | 937.679 | 1.19% |
| 2026-04-10 | 23.720 | 23.960 | 0.410 | 1.74% | 23.600 | 24.270 | 5452 | 1308.469 | 1.63% |
| 2026-04-09 | 23.730 | 23.550 | -0.350 | -1.46% | 23.330 | 23.960 | 6424 | 1516.029 | 1.93% |
| 2026-04-08 | 23.040 | 23.900 | 1.190 | 5.24% | 23.040 | 23.960 | 9118 | 2147.291 | 2.73% |
| 2026-04-07 | 22.630 | 22.710 | 0.110 | 0.49% | 22.500 | 22.950 | 6347 | 1440.854 | 1.90% |
| 2026-04-03 | 23.620 | 22.600 | -0.810 | -3.46% | 22.570 | 23.620 | 5221 | 1196.163 | 1.57% |
| 2026-04-02 | 23.500 | 23.410 | -0.090 | -0.38% | 23.310 | 24.170 | 5652 | 1339.997 | 1.69% |
| 2026-04-01 | 23.740 | 23.500 | 0.250 | 1.08% | 23.300 | 23.840 | 4792 | 1126.599 | 1.44% |
| 2026-03-31 | 22.760 | 23.250 | 0.540 | 2.38% | 22.760 | 23.700 | 9846 | 2306.571 | 2.95% |
| 2026-03-30 | 22.850 | 22.710 | -0.580 | -2.49% | 22.360 | 23.350 | 3378 | 767.335 | 1.01% |
| 2026-03-27 | 23.200 | 23.290 | -0.060 | -0.26% | 22.890 | 23.450 | 3566 | 829.657 | 1.07% |
| 2026-03-26 | 23.540 | 23.350 | -0.080 | -0.34% | 23.260 | 24.010 | 5118 | 1209.910 | 1.53% |
| 2026-03-25 | 23.100 | 23.430 | 0.430 | 1.87% | 23.100 | 23.450 | 4782 | 1112.802 | 1.43% |
| 2026-03-24 | 22.690 | 23.000 | 0.670 | 3.00% | 22.580 | 23.250 | 6897 | 1578.271 | 2.07% |
| 2026-03-23 | 23.640 | 22.330 | -1.370 | -5.78% | 22.030 | 23.640 | 9001 | 2055.394 | 2.70% |
| 2026-03-20 | 24.350 | 23.700 | -0.520 | -2.15% | 23.700 | 24.860 | 6051 | 1467.961 | 1.81% |
| 2026-03-19 | 25.470 | 24.220 | -1.390 | -5.43% | 24.020 | 25.480 | 8071 | 1993.492 | 2.42% |
| 2026-03-18 | 25.510 | 25.610 | 0.010 | 0.04% | 25.330 | 25.740 | 3797 | 968.035 | 1.14% |
| 2026-03-17 | 25.990 | 25.600 | -0.320 | -1.23% | 25.520 | 26.150 | 4607 | 1188.580 | 1.38% |
| 2026-03-16 | 26.300 | 25.920 | -0.080 | -0.31% | 25.720 | 26.300 | 3786 | 981.442 | 1.13% |
| 2026-03-13 | 26.010 | 26.000 | -0.120 | -0.46% | 25.820 | 26.330 | 4010 | 1047.788 | 1.20% |
| 2026-03-12 | 26.650 | 26.120 | -0.630 | -2.36% | 26.120 | 26.960 | 7175 | 1891.033 | 2.15% |
| 2026-03-11 | 26.760 | 26.750 | -0.030 | -0.11% | 26.700 | 27.250 | 6093 | 1642.481 | 1.83% |
| 2026-03-10 | 26.470 | 26.780 | 0.430 | 1.63% | 26.330 | 26.990 | 5136 | 1371.624 | 1.54% |
| 2026-03-09 | 26.110 | 26.350 | -0.290 | -1.09% | 25.530 | 26.580 | 7435 | 1925.186 | 2.23% |
| 2026-03-06 | 26.500 | 26.640 | 0.170 | 0.64% | 26.440 | 26.660 | 3361 | 892.560 | 1.01% |
| 2026-03-05 | 26.720 | 26.470 | 0.170 | 0.65% | 26.410 | 26.990 | 4764 | 1266.349 | 1.43% |
| 2026-03-04 | 26.530 | 26.300 | 0.000 | 0.00% | 26.200 | 26.730 | 5074 | 1341.732 | 1.52% |
| 2026-03-03 | 26.600 | 26.300 | -0.350 | -1.31% | 26.170 | 27.340 | 10964 | 2928.465 | 3.29% |
| 2026-03-02 | 27.390 | 26.650 | -0.940 | -3.41% | 26.240 | 27.390 | 11958 | 3192.833 | 3.59% |
| 2026-02-27 | 27.550 | 27.590 | -0.160 | -0.58% | 27.470 | 27.850 | 4561 | 1257.599 | 1.37% |
| 2026-02-26 | 27.940 | 27.750 | -0.160 | -0.57% | 27.510 | 27.960 | 8488 | 2349.503 | 2.54% |
| 2026-02-25 | 28.220 | 27.910 | 0.110 | 0.40% | 27.760 | 28.320 | 5573 | 1555.928 | 1.67% |
| 2026-02-24 | 28.800 | 27.800 | -0.390 | -1.38% | 27.680 | 28.860 | 12165 | 3416.323 | 3.65% |
| 2026-02-13 | 27.660 | 28.190 | 0.540 | 1.95% | 27.500 | 28.260 | 11562 | 3223.799 | 3.47% |
| 2026-02-12 | 27.160 | 27.650 | 0.480 | 1.77% | 27.010 | 28.500 | 16169 | 4523.036 | 4.85% |
| 2026-02-11 | 27.140 | 27.170 | 0.080 | 0.30% | 26.920 | 27.320 | 6130 | 1663.037 | 1.84% |
| 2026-02-10 | 27.400 | 27.090 | -0.300 | -1.10% | 27.070 | 27.580 | 6043 | 1645.005 | 1.81% |
| 2026-02-09 | 27.390 | 27.390 | 0.340 | 1.26% | 27.150 | 27.480 | 6131 | 1675.206 | 1.84% |
| 2026-02-06 | 26.960 | 27.050 | -0.100 | -0.37% | 26.900 | 27.680 | 8263 | 2256.094 | 2.48% |
| 2026-02-05 | 27.670 | 27.150 | -0.500 | -1.81% | 27.080 | 27.670 | 6145 | 1680.755 | 1.84% |
| 2026-02-04 | 27.650 | 27.650 | -0.010 | -0.04% | 27.520 | 27.950 | 6026 | 1672.566 | 1.81% |
| 2026-02-03 | 27.360 | 27.660 | 0.370 | 1.36% | 27.210 | 27.820 | 7051 | 1944.614 | 2.11% |
| 2026-02-02 | 28.060 | 27.290 | -0.770 | -2.74% | 26.820 | 28.160 | 9978 | 2740.275 | 2.99% |
| 2026-01-30 | 27.800 | 28.060 | 0.050 | 0.18% | 27.360 | 28.380 | 8862 | 2483.660 | 2.66% |
| 2026-01-29 | 28.390 | 28.010 | -0.390 | -1.37% | 27.890 | 28.670 | 12502 | 3528.961 | 3.75% |
| 2026-01-28 | 28.600 | 28.400 | -0.260 | -0.91% | 28.200 | 28.780 | 8526 | 2428.661 | 2.56% |
| 2026-01-27 | 28.400 | 28.660 | 0.160 | 0.56% | 27.650 | 28.780 | 12241 | 3455.070 | 3.69% |
| 2026-01-26 | 29.810 | 28.500 | -1.450 | -4.84% | 28.290 | 29.900 | 19368 | 5612.617 | 5.84% |
| 2026-01-23 | 29.230 | 29.950 | 0.780 | 2.67% | 29.220 | 30.200 | 19091 | 5678.932 | 5.75% |
| 2026-01-22 | 29.040 | 29.170 | 0.020 | 0.07% | 29.010 | 29.280 | 10463 | 3049.890 | 3.15% |
| 2026-01-21 | 28.980 | 29.150 | 0.150 | 0.52% | 28.860 | 29.260 | 9755 | 2838.153 | 2.94% |
| 2026-01-20 | 29.680 | 29.000 | -0.460 | -1.56% | 28.930 | 29.740 | 14822 | 4327.104 | 4.47% |
| 2026-01-19 | 29.600 | 29.460 | -0.140 | -0.47% | 29.000 | 29.850 | 14259 | 4197.039 | 4.30% |
| 2026-01-16 | 30.180 | 29.600 | -0.330 | -1.10% | 29.440 | 30.240 | 21982 | 6576.145 | 6.62% |
| 2026-01-15 | 30.400 | 29.930 | -0.660 | -2.16% | 29.710 | 30.840 | 24723 | 7451.195 | 7.45% |
| 2026-01-14 | 30.000 | 30.590 | 0.570 | 1.90% | 29.650 | 30.810 | 31341 | 9470.076 | 9.44% |
| 2026-01-13 | 31.600 | 30.020 | -1.300 | -4.15% | 29.780 | 31.950 | 35278 | 10734.082 | 10.63% |
| 2026-01-12 | 29.450 | 31.320 | 1.750 | 5.92% | 29.310 | 31.320 | 40527 | 12340.782 | 12.21% |
| 2026-01-09 | 29.800 | 29.570 | -0.230 | -0.77% | 29.520 | 30.630 | 26316 | 7883.879 | 7.93% |
| 2026-01-08 | 29.200 | 29.800 | 0.400 | 1.36% | 29.000 | 29.940 | 23173 | 6884.501 | 6.98% |
| 2026-01-07 | 30.770 | 29.400 | -0.870 | -2.87% | 29.190 | 30.770 | 28347 | 8399.502 | 8.54% |
| 2026-01-06 | 28.950 | 30.270 | 1.360 | 4.70% | 28.800 | 30.300 | 36125 | 10715.224 | 10.89% |
| 2026-01-05 | 28.960 | 28.910 | -0.290 | -0.99% | 28.510 | 28.960 | 18564 | 5332.331 | 5.59% |
| 2025-12-31 | 29.810 | 29.200 | -0.610 | -2.05% | 28.730 | 29.980 | 25010 | 7289.366 | 7.54% |
| 2025-12-30 | 28.560 | 29.810 | 1.140 | 3.98% | 27.910 | 29.950 | 40333 | 11756.624 | 12.15% |
| 2025-12-29 | 28.530 | 28.670 | -0.020 | -0.07% | 28.050 | 29.180 | 16995 | 4862.801 | 5.12% |
| 2025-12-26 | 29.410 | 28.690 | -0.900 | -3.04% | 28.400 | 29.440 | 26225 | 7579.107 | 7.90% |
| 2025-12-25 | 28.770 | 29.590 | 0.620 | 2.14% | 28.660 | 30.330 | 31744 | 9365.183 | 9.57% |
| 2025-12-24 | 29.180 | 28.970 | -0.090 | -0.31% | 28.400 | 29.270 | 22180 | 6411.113 | 6.68% |
| 2025-12-23 | 29.610 | 29.060 | -1.380 | -4.53% | 28.730 | 30.270 | 43250 | 12674.492 | 13.03% |
| 2025-12-22 | 30.470 | 30.440 | 0.660 | 2.22% | 30.040 | 32.660 | 50856 | 15802.736 | 15.33% |
| 2025-12-19 | 29.270 | 29.780 | 0.460 | 1.57% | 29.000 | 31.590 | 54051 | 16392.838 | 16.29% |
| 2025-12-18 | 28.910 | 29.320 | -0.040 | -0.14% | 28.570 | 30.000 | 36716 | 10745.146 | 11.06% |
| 2025-12-17 | 30.090 | 29.360 | -2.520 | -7.90% | 28.900 | 31.480 | 66516 | 19854.631 | 20.05% |
| 2025-12-16 | 27.440 | 31.880 | 5.300 | 19.94% | 27.400 | 32.980 | 98419 | 29979.129 | 29.66% |
| 2025-12-15 | 27.180 | 26.580 | -0.790 | -2.89% | 26.480 | 27.460 | 15072 | 4040.562 | 4.54% |
| 2025-12-12 | 27.010 | 27.370 | 0.070 | 0.26% | 26.530 | 27.810 | 25282 | 6887.867 | 7.62% |
| 2025-12-11 | 25.650 | 27.300 | 1.800 | 7.06% | 25.230 | 28.300 | 37649 | 10214.405 | 11.35% |
| 2025-12-10 | 25.840 | 25.500 | -0.460 | -1.77% | 25.170 | 26.290 | 12269 | 3134.507 | 3.70% |
920906(920906)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。
