| 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 | 19.990 | 19.860 | -0.040 | -0.20% | 19.690 | 20.090 | 5073 | 1008.512 | 0.98% |
| 2026-04-10 | 19.800 | 19.900 | 0.300 | 1.53% | 19.650 | 20.280 | 7908 | 1587.986 | 1.53% |
| 2026-04-09 | 20.370 | 19.600 | -0.610 | -3.02% | 19.540 | 20.370 | 7458 | 1474.270 | 1.44% |
| 2026-04-08 | 19.770 | 20.210 | 1.030 | 5.37% | 19.500 | 20.230 | 9925 | 1980.693 | 1.92% |
| 2026-04-07 | 19.190 | 19.180 | 0.080 | 0.42% | 18.970 | 19.290 | 4526 | 865.449 | 0.87% |
| 2026-04-03 | 20.390 | 19.100 | -0.790 | -3.97% | 19.040 | 20.390 | 7877 | 1532.489 | 1.52% |
| 2026-04-02 | 20.000 | 19.890 | -0.140 | -0.70% | 19.720 | 20.440 | 8761 | 1758.630 | 1.69% |
| 2026-04-01 | 20.530 | 20.030 | 0.020 | 0.10% | 19.750 | 20.640 | 10923 | 2182.502 | 2.11% |
| 2026-03-31 | 19.680 | 20.010 | 0.560 | 2.88% | 19.330 | 20.550 | 15657 | 3148.989 | 3.02% |
| 2026-03-30 | 19.500 | 19.450 | -0.200 | -1.02% | 19.000 | 19.580 | 7328 | 1413.786 | 1.41% |
| 2026-03-27 | 19.420 | 19.650 | -0.040 | -0.20% | 19.420 | 19.820 | 5448 | 1068.599 | 1.05% |
| 2026-03-26 | 20.440 | 19.690 | -0.380 | -1.89% | 19.540 | 20.440 | 7527 | 1501.221 | 1.45% |
| 2026-03-25 | 19.950 | 20.070 | 0.210 | 1.06% | 19.760 | 20.300 | 7992 | 1607.453 | 1.54% |
| 2026-03-24 | 19.920 | 19.860 | 0.490 | 2.53% | 19.390 | 20.180 | 9549 | 1887.442 | 1.84% |
| 2026-03-23 | 20.300 | 19.370 | -1.030 | -5.05% | 19.150 | 20.460 | 11683 | 2318.711 | 2.26% |
| 2026-03-20 | 21.250 | 20.400 | -0.870 | -4.09% | 20.400 | 21.690 | 8858 | 1873.518 | 1.71% |
| 2026-03-19 | 22.060 | 21.270 | -1.000 | -4.49% | 21.130 | 22.080 | 10916 | 2348.084 | 2.11% |
| 2026-03-18 | 22.440 | 22.270 | -0.180 | -0.80% | 21.900 | 22.490 | 8657 | 1916.345 | 1.67% |
| 2026-03-17 | 22.850 | 22.450 | -0.460 | -2.01% | 22.300 | 23.080 | 8063 | 1828.216 | 1.56% |
| 2026-03-16 | 23.000 | 22.910 | 0.110 | 0.48% | 22.700 | 23.080 | 5837 | 1335.111 | 1.13% |
| 2026-03-13 | 23.020 | 22.800 | -0.210 | -0.91% | 22.700 | 23.380 | 9501 | 2186.990 | 1.83% |
| 2026-03-12 | 23.670 | 23.010 | -0.590 | -2.50% | 22.910 | 23.720 | 12301 | 2849.252 | 2.37% |
| 2026-03-11 | 23.800 | 23.600 | -0.240 | -1.01% | 23.460 | 23.870 | 10702 | 2534.223 | 2.07% |
| 2026-03-10 | 23.510 | 23.840 | 0.420 | 1.79% | 23.210 | 23.880 | 15364 | 3620.272 | 2.97% |
| 2026-03-09 | 24.970 | 23.420 | -1.030 | -4.21% | 23.400 | 25.160 | 24699 | 5941.450 | 4.77% |
| 2026-03-06 | 24.900 | 24.450 | -0.520 | -2.08% | 24.400 | 25.090 | 19268 | 4751.371 | 3.72% |
| 2026-03-05 | 25.430 | 24.970 | -0.450 | -1.77% | 24.790 | 25.720 | 30999 | 7750.748 | 5.98% |
| 2026-03-04 | 26.000 | 25.420 | -1.780 | -6.54% | 24.580 | 26.790 | 43989 | 11238.986 | 8.49% |
| 2026-03-03 | 25.190 | 27.200 | 2.020 | 8.02% | 24.410 | 28.500 | 77626 | 20687.170 | 14.98% |
| 2026-03-02 | 24.360 | 25.180 | 0.620 | 2.52% | 24.360 | 25.770 | 21682 | 5481.464 | 4.19% |
| 2026-02-27 | 25.060 | 24.560 | -0.480 | -1.92% | 24.510 | 25.190 | 12098 | 2985.866 | 2.34% |
| 2026-02-26 | 25.000 | 25.040 | 0.030 | 0.12% | 24.840 | 25.200 | 8773 | 2191.960 | 1.69% |
| 2026-02-25 | 25.260 | 25.010 | -0.170 | -0.68% | 24.900 | 25.330 | 10198 | 2563.958 | 1.97% |
| 2026-02-24 | 25.250 | 25.180 | 0.160 | 0.64% | 24.930 | 25.260 | 6162 | 1546.357 | 1.19% |
| 2026-02-13 | 25.150 | 25.020 | 0.050 | 0.20% | 24.850 | 25.300 | 8518 | 2136.124 | 1.64% |
| 2026-02-12 | 24.850 | 24.970 | 0.240 | 0.97% | 24.740 | 25.180 | 9573 | 2393.828 | 1.85% |
| 2026-02-11 | 25.250 | 24.730 | -0.190 | -0.76% | 24.660 | 25.260 | 7984 | 1989.811 | 1.54% |
| 2026-02-10 | 25.530 | 24.920 | -0.500 | -1.97% | 24.880 | 25.560 | 10414 | 2619.277 | 2.01% |
| 2026-02-09 | 25.490 | 25.420 | 0.400 | 1.60% | 25.250 | 25.680 | 7816 | 1985.578 | 1.51% |
| 2026-02-06 | 25.000 | 25.020 | -0.060 | -0.24% | 24.830 | 25.410 | 8345 | 2100.838 | 1.61% |
| 2026-02-05 | 25.660 | 25.080 | -0.620 | -2.41% | 25.030 | 25.720 | 10258 | 2594.807 | 1.98% |
| 2026-02-04 | 25.850 | 25.700 | -0.310 | -1.19% | 25.540 | 26.200 | 12127 | 3133.600 | 2.34% |
| 2026-02-03 | 25.490 | 26.010 | 0.710 | 2.81% | 25.150 | 26.120 | 17306 | 4457.294 | 3.34% |
| 2026-02-02 | 26.100 | 25.300 | -0.790 | -3.03% | 25.270 | 26.360 | 17420 | 4468.496 | 3.36% |
| 2026-01-30 | 26.080 | 26.090 | 0.180 | 0.69% | 25.660 | 26.380 | 18782 | 4882.561 | 3.63% |
| 2026-01-29 | 26.530 | 25.910 | -0.750 | -2.81% | 25.780 | 26.680 | 27172 | 7110.126 | 5.24% |
| 2026-01-28 | 27.000 | 26.660 | -0.420 | -1.55% | 26.410 | 27.180 | 22769 | 6074.669 | 4.39% |
| 2026-01-27 | 27.120 | 27.080 | -0.320 | -1.17% | 26.550 | 27.580 | 35743 | 9653.870 | 6.90% |
| 2026-01-26 | 29.300 | 27.400 | -2.720 | -9.03% | 27.270 | 29.300 | 58384 | 16258.749 | 11.27% |
| 2026-01-23 | 28.190 | 30.120 | 1.620 | 5.68% | 27.500 | 30.820 | 98033 | 28954.846 | 18.92% |
| 2026-01-22 | 25.500 | 28.500 | 3.000 | 11.76% | 25.500 | 30.690 | 81403 | 23068.615 | 15.71% |
| 2026-01-21 | 25.590 | 25.500 | -0.180 | -0.70% | 25.430 | 25.840 | 11354 | 2911.465 | 2.19% |
| 2026-01-20 | 27.000 | 25.680 | -1.210 | -4.50% | 25.520 | 27.010 | 23170 | 6024.369 | 4.47% |
| 2026-01-19 | 26.900 | 26.890 | -0.240 | -0.88% | 26.500 | 27.340 | 18216 | 4899.282 | 3.52% |
| 2026-01-16 | 27.470 | 27.130 | -0.190 | -0.70% | 27.020 | 27.920 | 26482 | 7259.714 | 5.11% |
| 2026-01-15 | 27.850 | 27.320 | -0.930 | -3.29% | 27.100 | 28.400 | 31544 | 8692.080 | 6.09% |
| 2026-01-14 | 27.030 | 28.250 | 1.080 | 3.97% | 26.900 | 29.470 | 58051 | 16340.656 | 11.21% |
| 2026-01-13 | 29.000 | 27.170 | -2.400 | -8.12% | 27.030 | 29.020 | 58096 | 16239.776 | 11.21% |
| 2026-01-12 | 27.730 | 29.570 | 2.250 | 8.24% | 27.730 | 30.280 | 73126 | 21226.174 | 14.11% |
| 2026-01-09 | 28.000 | 27.320 | -0.200 | -0.73% | 26.990 | 29.490 | 61100 | 17172.883 | 11.79% |
| 2026-01-08 | 26.290 | 27.520 | 1.150 | 4.36% | 26.190 | 27.670 | 44962 | 12213.598 | 8.68% |
| 2026-01-07 | 26.800 | 26.370 | -0.900 | -3.30% | 26.260 | 26.950 | 29851 | 7925.057 | 5.76% |
| 2026-01-06 | 25.760 | 27.270 | 1.150 | 4.40% | 25.300 | 27.330 | 45352 | 11933.206 | 8.75% |
| 2026-01-05 | 26.770 | 26.120 | -0.330 | -1.25% | 26.030 | 26.770 | 25684 | 6744.121 | 4.96% |
| 2025-12-31 | 26.050 | 26.450 | 0.410 | 1.57% | 26.020 | 26.580 | 21666 | 5698.425 | 4.18% |
| 2025-12-30 | 27.430 | 26.040 | -1.440 | -5.24% | 26.020 | 27.430 | 38618 | 10173.273 | 7.45% |
| 2025-12-29 | 27.210 | 27.480 | -0.140 | -0.51% | 26.870 | 27.650 | 34760 | 9458.376 | 6.71% |
| 2025-12-26 | 28.410 | 27.620 | -1.040 | -3.63% | 27.010 | 29.080 | 62121 | 17245.965 | 11.99% |
| 2025-12-25 | 27.190 | 28.660 | 1.190 | 4.33% | 27.000 | 31.080 | 88754 | 25943.783 | 17.13% |
| 2025-12-24 | 25.370 | 27.470 | 1.870 | 7.30% | 25.180 | 27.470 | 56325 | 14914.914 | 10.87% |
| 2025-12-23 | 26.500 | 25.600 | -1.290 | -4.80% | 25.460 | 27.920 | 58830 | 15547.248 | 11.36% |
| 2025-12-22 | 27.550 | 26.890 | -0.730 | -2.64% | 26.630 | 28.500 | 69496 | 19068.418 | 13.41% |
| 2025-12-19 | 27.000 | 27.620 | 1.840 | 7.14% | 27.000 | 32.080 | 110594 | 32749.734 | 21.35% |
| 2025-12-18 | 24.710 | 25.780 | 0.860 | 3.45% | 24.450 | 26.490 | 40117 | 10263.236 | 7.74% |
| 2025-12-17 | 26.230 | 24.920 | -1.530 | -5.78% | 24.480 | 26.230 | 37402 | 9324.351 | 7.22% |
| 2025-12-16 | 26.880 | 26.450 | -1.040 | -3.78% | 25.700 | 27.160 | 40779 | 10755.742 | 7.87% |
| 2025-12-15 | 25.930 | 27.490 | 1.170 | 4.45% | 25.640 | 28.280 | 67327 | 18244.244 | 13.00% |
| 2025-12-12 | 25.130 | 26.320 | 0.740 | 2.89% | 24.920 | 27.570 | 71564 | 18800.635 | 13.81% |
| 2025-12-11 | 23.240 | 25.580 | 2.650 | 11.56% | 22.540 | 26.300 | 56281 | 14104.493 | 10.86% |
| 2025-12-10 | 23.300 | 22.930 | -0.350 | -1.50% | 22.900 | 23.870 | 12958 | 3016.968 | 2.50% |
920943(920943)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。
