| 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 | 25.470 | 25.040 | -0.470 | -1.84% | 24.800 | 25.600 | 10060 | 2517.763 | 2.43% |
| 2026-04-10 | 25.520 | 25.510 | 0.080 | 0.31% | 25.490 | 25.920 | 8881 | 2281.990 | 2.14% |
| 2026-04-09 | 26.030 | 25.430 | -1.020 | -3.86% | 25.330 | 26.180 | 11242 | 2883.122 | 2.71% |
| 2026-04-08 | 25.940 | 26.450 | 1.150 | 4.55% | 25.720 | 26.460 | 14904 | 3891.274 | 3.60% |
| 2026-04-07 | 25.990 | 25.300 | -0.520 | -2.01% | 25.260 | 26.010 | 9749 | 2496.861 | 2.35% |
| 2026-04-03 | 26.310 | 25.820 | -0.550 | -2.09% | 25.680 | 26.540 | 13723 | 3565.260 | 3.31% |
| 2026-04-02 | 27.180 | 26.370 | -0.770 | -2.84% | 26.350 | 27.770 | 21275 | 5741.545 | 5.14% |
| 2026-04-01 | 29.060 | 27.140 | -1.480 | -5.17% | 27.060 | 29.800 | 36303 | 10061.693 | 8.77% |
| 2026-03-31 | 25.620 | 28.620 | 2.310 | 8.78% | 25.620 | 30.360 | 57803 | 16519.973 | 13.96% |
| 2026-03-30 | 24.670 | 26.310 | 1.370 | 5.49% | 24.380 | 29.370 | 23493 | 6250.844 | 5.68% |
| 2026-03-27 | 24.860 | 24.940 | -0.080 | -0.32% | 24.680 | 25.330 | 6290 | 1573.969 | 1.52% |
| 2026-03-26 | 25.760 | 25.020 | -0.490 | -1.92% | 24.890 | 26.280 | 7207 | 1849.211 | 1.74% |
| 2026-03-25 | 25.620 | 25.510 | 0.140 | 0.55% | 25.360 | 25.940 | 7712 | 1979.120 | 1.86% |
| 2026-03-24 | 24.680 | 25.370 | 1.010 | 4.15% | 24.500 | 25.490 | 10368 | 2586.952 | 2.51% |
| 2026-03-23 | 25.800 | 24.360 | -1.640 | -6.31% | 24.290 | 25.800 | 13419 | 3372.280 | 3.24% |
| 2026-03-20 | 26.490 | 26.000 | -0.510 | -1.92% | 26.000 | 26.850 | 7588 | 2007.720 | 1.83% |
| 2026-03-19 | 27.360 | 26.510 | -1.320 | -4.74% | 26.440 | 28.020 | 15393 | 4148.986 | 3.72% |
| 2026-03-18 | 28.030 | 27.830 | -0.200 | -0.71% | 27.530 | 28.440 | 8117 | 2265.927 | 1.96% |
| 2026-03-17 | 28.960 | 28.030 | -0.670 | -2.33% | 28.030 | 28.960 | 8377 | 2381.500 | 2.02% |
| 2026-03-16 | 29.090 | 28.700 | -0.150 | -0.52% | 28.500 | 29.140 | 7100 | 2041.131 | 1.72% |
| 2026-03-13 | 29.190 | 28.850 | -0.360 | -1.23% | 28.850 | 29.690 | 8857 | 2585.862 | 2.14% |
| 2026-03-12 | 30.010 | 29.210 | -0.990 | -3.28% | 29.210 | 30.180 | 12808 | 3786.192 | 3.10% |
| 2026-03-11 | 29.510 | 30.200 | 0.520 | 1.75% | 29.390 | 30.700 | 17633 | 5311.617 | 4.26% |
| 2026-03-10 | 29.170 | 29.680 | 0.260 | 0.88% | 28.790 | 30.040 | 15142 | 4466.834 | 3.66% |
| 2026-03-09 | 30.310 | 29.420 | -0.650 | -2.16% | 29.300 | 31.500 | 24803 | 7533.155 | 5.99% |
| 2026-03-06 | 30.630 | 30.070 | -0.840 | -2.72% | 30.010 | 30.660 | 19565 | 5924.123 | 4.73% |
| 2026-03-05 | 30.500 | 30.910 | 0.170 | 0.55% | 30.100 | 31.580 | 35272 | 10844.794 | 8.52% |
| 2026-03-04 | 33.000 | 30.740 | -3.820 | -11.05% | 30.300 | 33.000 | 45275 | 14078.429 | 10.94% |
| 2026-03-03 | 29.180 | 34.560 | 5.470 | 18.80% | 29.100 | 35.850 | 84764 | 28152.049 | 20.49% |
| 2026-03-02 | 29.880 | 29.090 | -1.070 | -3.55% | 28.960 | 29.930 | 15185 | 4451.967 | 3.67% |
| 2026-02-27 | 30.680 | 30.160 | -0.460 | -1.50% | 30.060 | 30.680 | 10856 | 3277.659 | 2.62% |
| 2026-02-26 | 31.100 | 30.620 | -0.270 | -0.87% | 30.560 | 31.190 | 5085 | 1563.610 | 1.23% |
| 2026-02-25 | 30.840 | 30.890 | 0.240 | 0.78% | 30.660 | 31.030 | 5702 | 1760.082 | 1.38% |
| 2026-02-24 | 30.880 | 30.650 | 0.430 | 1.42% | 30.370 | 30.900 | 7112 | 2178.943 | 1.72% |
| 2026-02-13 | 30.450 | 30.220 | -0.080 | -0.26% | 30.190 | 30.660 | 6588 | 2003.727 | 1.59% |
| 2026-02-12 | 30.580 | 30.300 | -0.260 | -0.85% | 30.300 | 30.960 | 6478 | 1986.912 | 1.57% |
| 2026-02-11 | 30.800 | 30.560 | -0.350 | -1.13% | 30.490 | 31.030 | 6558 | 2017.202 | 1.59% |
| 2026-02-10 | 31.590 | 30.910 | -0.440 | -1.40% | 30.810 | 31.590 | 7118 | 2208.611 | 1.72% |
| 2026-02-09 | 31.150 | 31.350 | 0.620 | 2.02% | 30.850 | 31.560 | 8036 | 2515.171 | 1.94% |
| 2026-02-06 | 31.090 | 30.730 | -0.370 | -1.19% | 30.730 | 31.350 | 6271 | 1946.344 | 1.52% |
| 2026-02-05 | 31.590 | 31.100 | -0.500 | -1.58% | 31.000 | 31.810 | 7711 | 2419.937 | 1.86% |
| 2026-02-04 | 31.450 | 31.600 | 0.300 | 0.96% | 31.030 | 31.860 | 9613 | 3030.292 | 2.32% |
| 2026-02-03 | 30.790 | 31.300 | 0.780 | 2.56% | 30.620 | 31.470 | 10379 | 3215.774 | 2.51% |
| 2026-02-02 | 30.880 | 30.520 | -0.560 | -1.80% | 30.500 | 31.100 | 8051 | 2478.138 | 1.95% |
| 2026-01-30 | 31.310 | 31.080 | -0.400 | -1.27% | 30.910 | 31.680 | 9393 | 2931.812 | 2.27% |
| 2026-01-29 | 32.380 | 31.480 | -0.920 | -2.84% | 31.460 | 32.540 | 18044 | 5751.528 | 4.36% |
| 2026-01-28 | 32.310 | 32.400 | 0.270 | 0.84% | 32.310 | 33.120 | 13030 | 4255.719 | 3.15% |
| 2026-01-27 | 33.120 | 32.130 | -0.990 | -2.99% | 31.830 | 33.390 | 14480 | 4666.139 | 3.50% |
| 2026-01-26 | 34.260 | 33.120 | -1.040 | -3.04% | 33.000 | 34.260 | 15884 | 5313.115 | 3.84% |
| 2026-01-23 | 34.430 | 34.160 | -0.440 | -1.27% | 34.110 | 34.860 | 20067 | 6895.857 | 4.85% |
| 2026-01-22 | 34.000 | 34.600 | 0.590 | 1.73% | 33.620 | 35.500 | 20410 | 7031.825 | 4.93% |
| 2026-01-21 | 33.990 | 34.010 | -0.290 | -0.85% | 33.810 | 34.230 | 12355 | 4202.004 | 2.99% |
| 2026-01-20 | 34.920 | 34.300 | -0.840 | -2.39% | 34.030 | 35.290 | 21070 | 7275.547 | 5.09% |
| 2026-01-19 | 35.680 | 35.140 | -0.590 | -1.65% | 34.460 | 35.680 | 29240 | 10211.475 | 7.07% |
| 2026-01-16 | 33.300 | 35.730 | 2.530 | 7.62% | 32.820 | 36.100 | 58689 | 20585.014 | 14.18% |
| 2026-01-15 | 33.600 | 33.200 | -0.730 | -2.15% | 32.780 | 33.930 | 17947 | 5960.557 | 4.34% |
| 2026-01-14 | 34.730 | 33.930 | -0.790 | -2.28% | 33.230 | 34.850 | 33442 | 11426.415 | 8.08% |
| 2026-01-13 | 33.800 | 34.720 | 1.220 | 3.64% | 33.000 | 36.230 | 47790 | 16698.646 | 11.55% |
| 2026-01-12 | 32.450 | 33.500 | 0.890 | 2.73% | 32.310 | 33.700 | 20839 | 6872.594 | 5.04% |
| 2026-01-09 | 32.800 | 32.610 | -0.100 | -0.31% | 32.450 | 33.350 | 15357 | 5039.294 | 3.71% |
| 2026-01-08 | 32.320 | 32.710 | 0.400 | 1.24% | 32.060 | 32.830 | 13859 | 4510.326 | 3.35% |
| 2026-01-07 | 32.120 | 32.310 | 0.170 | 0.53% | 32.000 | 33.260 | 22405 | 7328.951 | 5.42% |
| 2026-01-06 | 30.970 | 32.140 | 1.380 | 4.49% | 30.800 | 32.600 | 23966 | 7669.462 | 5.79% |
| 2026-01-05 | 30.700 | 30.760 | 0.040 | 0.13% | 30.400 | 30.980 | 7698 | 2368.030 | 1.86% |
| 2025-12-31 | 31.120 | 30.720 | -0.390 | -1.25% | 30.510 | 31.420 | 9116 | 2805.612 | 2.20% |
| 2025-12-30 | 31.010 | 31.110 | 0.330 | 1.07% | 30.660 | 31.510 | 9272 | 2879.586 | 2.24% |
| 2025-12-29 | 31.540 | 30.780 | -0.450 | -1.44% | 30.720 | 31.540 | 8819 | 2728.142 | 2.13% |
| 2025-12-26 | 31.590 | 31.230 | -0.510 | -1.61% | 31.220 | 31.990 | 10509 | 3307.573 | 2.54% |
| 2025-12-25 | 31.840 | 31.740 | 0.210 | 0.67% | 31.500 | 32.200 | 9560 | 3042.110 | 2.31% |
| 2025-12-24 | 31.340 | 31.530 | 0.040 | 0.13% | 31.130 | 31.940 | 7575 | 2395.427 | 1.83% |
| 2025-12-23 | 32.580 | 31.490 | -0.810 | -2.51% | 31.430 | 32.660 | 10481 | 3335.774 | 2.53% |
| 2025-12-22 | 31.770 | 32.300 | 0.320 | 1.00% | 31.770 | 32.500 | 11301 | 3637.102 | 2.73% |
| 2025-12-19 | 31.100 | 31.980 | 0.820 | 2.63% | 31.100 | 32.190 | 13497 | 4301.500 | 3.26% |
| 2025-12-18 | 31.800 | 31.160 | -0.620 | -1.95% | 31.140 | 32.000 | 11287 | 3567.482 | 2.73% |
| 2025-12-17 | 32.000 | 31.780 | -0.580 | -1.79% | 31.300 | 32.390 | 15921 | 5061.182 | 3.85% |
| 2025-12-16 | 32.000 | 32.360 | 0.290 | 0.90% | 31.500 | 33.500 | 28457 | 9308.500 | 6.88% |
| 2025-12-15 | 30.840 | 32.070 | 0.920 | 2.95% | 30.830 | 32.190 | 17241 | 5464.475 | 4.17% |
| 2025-12-12 | 31.120 | 31.150 | -0.100 | -0.32% | 30.650 | 31.840 | 13675 | 4276.698 | 3.31% |
| 2025-12-11 | 30.480 | 31.250 | 0.650 | 2.12% | 30.100 | 32.200 | 22055 | 6904.683 | 5.33% |
| 2025-12-10 | 30.620 | 30.600 | 0.270 | 0.89% | 30.210 | 30.920 | 7232 | 2205.620 | 1.76% |
920942(920942)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。
