| 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 | 14.190 | 14.240 | 0.120 | 0.85% | 14.050 | 14.270 | 3557 | 503.824 | 0.44% |
| 2026-04-13 | 14.310 | 14.120 | -0.190 | -1.33% | 14.080 | 14.330 | 3771 | 535.179 | 0.47% |
| 2026-04-10 | 14.150 | 14.310 | 0.160 | 1.13% | 14.150 | 14.430 | 4427 | 634.915 | 0.55% |
| 2026-04-09 | 14.400 | 14.150 | -0.360 | -2.48% | 14.120 | 14.510 | 5799 | 828.687 | 0.72% |
| 2026-04-08 | 14.600 | 14.510 | 0.430 | 3.05% | 14.220 | 14.600 | 7808 | 1130.257 | 0.97% |
| 2026-04-07 | 14.210 | 14.080 | 0.110 | 0.79% | 14.020 | 14.360 | 5363 | 760.357 | 0.67% |
| 2026-04-03 | 14.570 | 13.970 | -0.680 | -4.64% | 13.900 | 14.690 | 9934 | 1407.620 | 1.24% |
| 2026-04-02 | 14.030 | 14.650 | 0.600 | 4.27% | 14.000 | 14.700 | 15410 | 2235.096 | 1.92% |
| 2026-04-01 | 14.240 | 14.050 | 0.250 | 1.81% | 13.930 | 14.300 | 4637 | 652.406 | 0.58% |
| 2026-03-31 | 13.790 | 13.800 | 0.020 | 0.15% | 13.750 | 14.110 | 4591 | 641.073 | 0.57% |
| 2026-03-30 | 14.000 | 13.780 | -0.350 | -2.48% | 13.640 | 14.010 | 5882 | 810.324 | 0.73% |
| 2026-03-27 | 14.050 | 14.130 | -0.090 | -0.63% | 13.900 | 14.400 | 7349 | 1038.664 | 0.92% |
| 2026-03-26 | 14.580 | 14.220 | 0.050 | 0.35% | 14.100 | 14.930 | 12747 | 1858.108 | 1.59% |
| 2026-03-25 | 14.050 | 14.170 | 0.140 | 1.00% | 14.050 | 14.330 | 4553 | 647.549 | 0.57% |
| 2026-03-24 | 14.000 | 14.030 | 0.230 | 1.67% | 13.840 | 14.160 | 7650 | 1073.167 | 0.95% |
| 2026-03-23 | 14.870 | 13.800 | -1.120 | -7.51% | 13.800 | 14.870 | 9002 | 1278.859 | 1.12% |
| 2026-03-20 | 15.100 | 14.920 | -0.180 | -1.19% | 14.900 | 15.440 | 5258 | 793.755 | 0.66% |
| 2026-03-19 | 15.750 | 15.100 | -0.650 | -4.13% | 15.090 | 15.760 | 6109 | 936.308 | 0.76% |
| 2026-03-18 | 15.840 | 15.750 | -0.030 | -0.19% | 15.540 | 15.860 | 5150 | 807.316 | 0.64% |
| 2026-03-17 | 15.980 | 15.780 | -0.020 | -0.13% | 15.510 | 16.010 | 6889 | 1084.319 | 0.86% |
| 2026-03-16 | 16.000 | 15.800 | -0.390 | -2.41% | 15.720 | 16.170 | 11883 | 1887.730 | 1.48% |
| 2026-03-13 | 15.590 | 16.190 | 0.390 | 2.47% | 15.570 | 16.750 | 18349 | 2976.875 | 2.29% |
| 2026-03-12 | 15.970 | 15.800 | -0.250 | -1.56% | 15.770 | 16.190 | 5581 | 886.963 | 0.70% |
| 2026-03-11 | 16.140 | 16.050 | -0.110 | -0.68% | 16.010 | 16.290 | 7174 | 1157.681 | 0.89% |
| 2026-03-10 | 16.220 | 16.160 | 0.080 | 0.50% | 15.950 | 16.280 | 3646 | 589.903 | 0.45% |
| 2026-03-09 | 16.300 | 16.080 | -0.220 | -1.35% | 15.970 | 16.460 | 6288 | 1011.786 | 0.78% |
| 2026-03-06 | 16.360 | 16.300 | 0.010 | 0.06% | 16.180 | 16.500 | 5650 | 925.474 | 0.70% |
| 2026-03-05 | 16.000 | 16.290 | 0.480 | 3.04% | 16.000 | 16.350 | 5994 | 971.120 | 0.75% |
| 2026-03-04 | 16.070 | 15.810 | -0.330 | -2.04% | 15.810 | 16.310 | 6044 | 969.050 | 0.75% |
| 2026-03-03 | 16.420 | 16.140 | -0.090 | -0.55% | 16.140 | 16.650 | 12034 | 1973.428 | 1.50% |
| 2026-03-02 | 16.890 | 16.230 | -0.850 | -4.98% | 16.180 | 16.890 | 14166 | 2325.511 | 1.77% |
| 2026-02-27 | 17.100 | 17.080 | -0.040 | -0.23% | 16.990 | 17.240 | 5940 | 1014.756 | 0.74% |
| 2026-02-26 | 17.350 | 17.120 | -0.140 | -0.81% | 17.090 | 17.350 | 5237 | 898.479 | 0.65% |
| 2026-02-25 | 17.210 | 17.260 | 0.040 | 0.23% | 17.110 | 17.340 | 3970 | 684.977 | 0.50% |
| 2026-02-24 | 17.000 | 17.220 | 0.270 | 1.59% | 16.970 | 17.250 | 6749 | 1157.884 | 0.84% |
| 2026-02-13 | 16.900 | 16.950 | 0.050 | 0.30% | 16.900 | 17.120 | 7167 | 1218.780 | 0.89% |
| 2026-02-12 | 17.220 | 16.900 | -0.330 | -1.92% | 16.900 | 17.290 | 15952 | 2722.196 | 1.99% |
| 2026-02-11 | 17.240 | 17.230 | 0.000 | 0.00% | 17.150 | 17.340 | 5228 | 901.188 | 0.65% |
| 2026-02-10 | 17.380 | 17.230 | -0.040 | -0.23% | 17.180 | 17.420 | 6318 | 1090.224 | 0.79% |
| 2026-02-09 | 17.420 | 17.270 | -0.020 | -0.12% | 17.180 | 17.440 | 9839 | 1703.244 | 1.23% |
| 2026-02-06 | 17.250 | 17.290 | 0.040 | 0.23% | 17.150 | 17.450 | 6436 | 1114.461 | 0.80% |
| 2026-02-05 | 17.710 | 17.250 | -0.260 | -1.48% | 17.220 | 17.860 | 9768 | 1715.319 | 1.22% |
| 2026-02-04 | 17.580 | 17.510 | 0.010 | 0.06% | 17.350 | 17.620 | 8328 | 1455.910 | 1.04% |
| 2026-02-03 | 17.670 | 17.500 | 0.140 | 0.81% | 17.300 | 17.690 | 10605 | 1850.080 | 1.32% |
| 2026-02-02 | 17.800 | 17.360 | -0.440 | -2.47% | 17.300 | 17.930 | 14606 | 2556.359 | 1.82% |
| 2026-01-30 | 18.610 | 17.800 | -0.810 | -4.35% | 17.790 | 18.690 | 23357 | 4215.807 | 2.91% |
| 2026-01-29 | 19.540 | 18.610 | -1.200 | -6.06% | 18.560 | 19.630 | 37866 | 7148.024 | 4.72% |
| 2026-01-28 | 19.190 | 19.810 | 0.460 | 2.38% | 18.600 | 20.360 | 56495 | 10995.464 | 7.05% |
| 2026-01-27 | 18.500 | 19.350 | 1.450 | 8.10% | 18.460 | 20.670 | 60815 | 11946.179 | 7.58% |
| 2026-01-26 | 18.300 | 17.900 | -0.340 | -1.86% | 17.830 | 18.480 | 9693 | 1742.747 | 1.21% |
| 2026-01-23 | 18.030 | 18.240 | 0.210 | 1.16% | 18.020 | 18.360 | 12516 | 2284.834 | 1.56% |
| 2026-01-22 | 18.030 | 18.030 | 0.050 | 0.28% | 17.760 | 18.140 | 10529 | 1888.671 | 1.31% |
| 2026-01-21 | 17.970 | 17.980 | 0.330 | 1.87% | 17.890 | 18.360 | 14844 | 2690.810 | 1.85% |
| 2026-01-20 | 17.870 | 17.650 | -0.260 | -1.45% | 17.610 | 18.020 | 8215 | 1459.820 | 1.02% |
| 2026-01-19 | 18.170 | 17.910 | -0.170 | -0.94% | 17.810 | 18.170 | 5905 | 1057.770 | 0.74% |
| 2026-01-16 | 18.150 | 18.080 | 0.100 | 0.56% | 17.900 | 18.150 | 8116 | 1461.601 | 1.01% |
| 2026-01-15 | 18.440 | 17.980 | -0.200 | -1.10% | 17.910 | 18.450 | 10090 | 1829.155 | 1.26% |
| 2026-01-14 | 18.100 | 18.180 | 0.200 | 1.11% | 17.800 | 18.450 | 19837 | 3601.161 | 2.47% |
| 2026-01-13 | 18.300 | 17.980 | -0.250 | -1.37% | 17.900 | 18.750 | 21002 | 3852.465 | 2.62% |
| 2026-01-12 | 17.700 | 18.230 | 0.570 | 3.23% | 17.700 | 18.350 | 18377 | 3316.275 | 2.29% |
| 2026-01-09 | 17.550 | 17.660 | 0.110 | 0.63% | 17.500 | 17.840 | 13919 | 2457.597 | 1.74% |
| 2026-01-08 | 17.350 | 17.550 | -0.110 | -0.62% | 17.350 | 17.660 | 11331 | 1983.146 | 1.41% |
| 2026-01-07 | 18.030 | 17.660 | -0.040 | -0.23% | 17.000 | 18.450 | 17839 | 3164.204 | 2.22% |
| 2026-01-06 | 17.470 | 17.700 | 0.300 | 1.72% | 17.310 | 17.700 | 11614 | 2034.975 | 1.45% |
| 2026-01-05 | 17.140 | 17.400 | 0.260 | 1.52% | 17.100 | 17.500 | 14849 | 2565.104 | 1.85% |
| 2025-12-31 | 17.430 | 17.140 | 0.050 | 0.29% | 17.090 | 17.490 | 7431 | 1279.635 | 0.93% |
| 2025-12-30 | 17.200 | 17.090 | -0.110 | -0.64% | 17.060 | 17.590 | 7857 | 1348.502 | 0.98% |
| 2025-12-29 | 17.700 | 17.200 | -0.300 | -1.71% | 17.200 | 17.700 | 6124 | 1061.282 | 0.76% |
| 2025-12-26 | 17.680 | 17.500 | -0.220 | -1.24% | 17.440 | 17.930 | 10643 | 1873.841 | 1.33% |
| 2025-12-25 | 17.760 | 17.720 | 0.020 | 0.11% | 17.670 | 18.060 | 8670 | 1548.045 | 1.08% |
| 2025-12-24 | 17.770 | 17.700 | -0.100 | -0.56% | 17.550 | 17.950 | 6211 | 1101.276 | 0.77% |
| 2025-12-23 | 18.050 | 17.800 | -0.400 | -2.20% | 17.730 | 18.370 | 11792 | 2116.191 | 1.47% |
| 2025-12-22 | 18.180 | 18.200 | -0.020 | -0.11% | 18.040 | 18.340 | 9673 | 1758.957 | 1.21% |
| 2025-12-19 | 17.990 | 18.220 | 0.260 | 1.45% | 17.880 | 18.450 | 12402 | 2261.764 | 1.55% |
| 2025-12-18 | 18.300 | 17.960 | -0.310 | -1.70% | 17.800 | 18.300 | 12471 | 2248.026 | 1.56% |
| 2025-12-17 | 18.580 | 18.270 | -0.070 | -0.38% | 18.030 | 18.690 | 16365 | 2993.023 | 2.04% |
| 2025-12-16 | 18.160 | 18.340 | 0.260 | 1.44% | 18.100 | 18.700 | 18797 | 3452.070 | 2.34% |
| 2025-12-15 | 17.650 | 18.080 | 0.500 | 2.84% | 17.650 | 18.280 | 16349 | 2946.369 | 2.04% |
| 2025-12-12 | 17.860 | 17.580 | -0.280 | -1.57% | 17.500 | 18.230 | 13932 | 2490.160 | 1.74% |
| 2025-12-11 | 17.040 | 17.860 | 0.760 | 4.44% | 16.910 | 18.170 | 17082 | 3015.673 | 2.13% |
920926(920926)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。
