| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-16 | 10.240 | 10.100 | -0.110 | -1.08% | 9.990 | 10.300 | 24569 | 2475.052 | 0.58% |
| 2026-04-15 | 10.080 | 10.210 | 0.170 | 1.69% | 10.070 | 10.390 | 37196 | 3795.720 | 0.87% |
| 2026-04-14 | 9.880 | 10.040 | 0.160 | 1.62% | 9.870 | 10.060 | 19240 | 1917.011 | 0.45% |
| 2026-04-13 | 9.920 | 9.880 | -0.090 | -0.90% | 9.800 | 9.970 | 23508 | 2321.716 | 0.55% |
| 2026-04-10 | 10.000 | 9.970 | 0.070 | 0.71% | 9.920 | 10.090 | 24194 | 2420.013 | 0.57% |
| 2026-04-09 | 10.040 | 9.900 | -0.170 | -1.69% | 9.870 | 10.360 | 42117 | 4269.342 | 0.99% |
| 2026-04-08 | 10.100 | 10.070 | 0.150 | 1.51% | 9.960 | 10.160 | 43064 | 4323.473 | 1.01% |
| 2026-04-07 | 10.010 | 9.920 | -0.130 | -1.29% | 9.750 | 10.090 | 44795 | 4447.010 | 1.05% |
| 2026-04-03 | 10.210 | 10.050 | -0.360 | -3.46% | 10.030 | 10.500 | 55297 | 5645.727 | 1.30% |
| 2026-04-02 | 9.860 | 10.410 | 0.510 | 5.15% | 9.760 | 10.760 | 110815 | 11507.277 | 2.60% |
| 2026-04-01 | 9.580 | 9.900 | 0.390 | 4.10% | 9.560 | 9.980 | 35772 | 3512.154 | 0.84% |
| 2026-03-31 | 9.510 | 9.510 | 0.000 | 0.00% | 9.460 | 9.660 | 14309 | 1367.127 | 0.34% |
| 2026-03-30 | 9.460 | 9.510 | -0.080 | -0.83% | 9.440 | 9.670 | 23531 | 2245.512 | 0.55% |
| 2026-03-27 | 9.390 | 9.590 | 0.210 | 2.24% | 9.230 | 9.620 | 22865 | 2171.859 | 0.54% |
| 2026-03-26 | 9.590 | 9.380 | -0.150 | -1.57% | 9.290 | 9.670 | 20872 | 1981.446 | 0.49% |
| 2026-03-25 | 9.350 | 9.530 | 0.240 | 2.58% | 9.330 | 9.610 | 16591 | 1572.570 | 0.39% |
| 2026-03-24 | 9.240 | 9.290 | 0.200 | 2.20% | 9.150 | 9.330 | 19346 | 1789.239 | 0.45% |
| 2026-03-23 | 9.740 | 9.090 | -0.820 | -8.27% | 9.050 | 9.800 | 35454 | 3321.605 | 0.83% |
| 2026-03-20 | 10.080 | 9.910 | -0.220 | -2.17% | 9.870 | 10.250 | 18156 | 1831.641 | 0.43% |
| 2026-03-19 | 10.290 | 10.130 | -0.170 | -1.65% | 10.080 | 10.310 | 19398 | 1975.845 | 0.45% |
| 2026-03-18 | 10.190 | 10.300 | 0.120 | 1.18% | 10.120 | 10.330 | 14147 | 1446.752 | 0.33% |
| 2026-03-17 | 10.350 | 10.180 | -0.170 | -1.64% | 10.180 | 10.420 | 20583 | 2120.028 | 0.48% |
| 2026-03-16 | 10.310 | 10.350 | 0.030 | 0.29% | 10.250 | 10.380 | 13821 | 1424.260 | 0.32% |
| 2026-03-13 | 10.360 | 10.320 | -0.040 | -0.39% | 10.260 | 10.470 | 15939 | 1653.683 | 0.37% |
| 2026-03-12 | 10.420 | 10.360 | -0.110 | -1.05% | 10.340 | 10.490 | 15035 | 1562.927 | 0.35% |
| 2026-03-11 | 10.630 | 10.470 | -0.060 | -0.57% | 10.430 | 10.630 | 12799 | 1345.447 | 0.30% |
| 2026-03-10 | 10.390 | 10.530 | 0.200 | 1.94% | 10.370 | 10.540 | 16438 | 1724.900 | 0.39% |
| 2026-03-09 | 10.380 | 10.330 | -0.200 | -1.90% | 10.290 | 10.470 | 19969 | 2068.223 | 0.47% |
| 2026-03-06 | 10.290 | 10.530 | 0.240 | 2.33% | 10.290 | 10.590 | 23645 | 2476.570 | 0.55% |
| 2026-03-05 | 10.270 | 10.290 | 0.080 | 0.78% | 10.240 | 10.390 | 19648 | 2024.506 | 0.46% |
| 2026-03-04 | 10.430 | 10.210 | -0.250 | -2.39% | 10.150 | 10.530 | 33551 | 3459.967 | 0.79% |
| 2026-03-03 | 10.720 | 10.460 | -0.220 | -2.06% | 10.450 | 10.870 | 35714 | 3811.400 | 0.84% |
| 2026-03-02 | 10.800 | 10.680 | -0.240 | -2.20% | 10.660 | 10.840 | 27110 | 2905.861 | 0.64% |
| 2026-02-27 | 10.820 | 10.920 | 0.070 | 0.65% | 10.790 | 10.920 | 17095 | 1858.950 | 0.40% |
| 2026-02-26 | 10.840 | 10.850 | 0.000 | 0.00% | 10.820 | 10.960 | 21664 | 2357.401 | 0.51% |
| 2026-02-25 | 10.760 | 10.850 | 0.090 | 0.84% | 10.730 | 10.870 | 18583 | 2011.102 | 0.44% |
| 2026-02-24 | 10.760 | 10.760 | 0.090 | 0.84% | 10.680 | 10.790 | 13782 | 1478.766 | 0.32% |
| 2026-02-13 | 10.770 | 10.670 | -0.040 | -0.37% | 10.670 | 10.790 | 18297 | 1958.902 | 0.43% |
| 2026-02-12 | 10.880 | 10.710 | -0.190 | -1.74% | 10.710 | 10.920 | 28225 | 3052.652 | 0.66% |
| 2026-02-11 | 11.000 | 10.900 | -0.090 | -0.82% | 10.840 | 11.090 | 19727 | 2157.616 | 0.46% |
| 2026-02-10 | 11.100 | 10.990 | -0.080 | -0.72% | 10.960 | 11.120 | 21426 | 2365.563 | 0.50% |
| 2026-02-09 | 11.040 | 11.070 | -0.020 | -0.18% | 11.000 | 11.120 | 42106 | 4653.791 | 0.99% |
| 2026-02-06 | 10.920 | 11.090 | 0.260 | 2.40% | 10.910 | 11.270 | 70428 | 7849.959 | 1.65% |
| 2026-02-05 | 10.950 | 10.830 | -0.070 | -0.64% | 10.830 | 10.960 | 17289 | 1883.139 | 0.41% |
| 2026-02-04 | 10.940 | 10.900 | 0.020 | 0.18% | 10.790 | 10.950 | 23389 | 2543.225 | 0.55% |
| 2026-02-03 | 10.800 | 10.880 | 0.080 | 0.74% | 10.750 | 10.940 | 23800 | 2579.445 | 0.56% |
| 2026-02-02 | 11.070 | 10.800 | -0.270 | -2.44% | 10.790 | 11.080 | 33209 | 3619.631 | 0.78% |
| 2026-01-30 | 11.090 | 11.070 | -0.020 | -0.18% | 10.980 | 11.190 | 32570 | 3614.689 | 0.76% |
| 2026-01-29 | 11.160 | 11.090 | -0.140 | -1.25% | 11.000 | 11.170 | 36649 | 4060.330 | 0.86% |
| 2026-01-28 | 11.420 | 11.230 | -0.180 | -1.58% | 11.160 | 11.510 | 47450 | 5347.469 | 1.11% |
| 2026-01-27 | 11.580 | 11.410 | -0.300 | -2.56% | 11.180 | 11.620 | 73828 | 8364.547 | 1.73% |
| 2026-01-26 | 11.270 | 11.710 | 0.440 | 3.90% | 11.180 | 11.830 | 119033 | 13829.423 | 2.79% |
| 2026-01-23 | 11.100 | 11.270 | 0.200 | 1.81% | 11.050 | 11.340 | 42238 | 4748.196 | 0.99% |
| 2026-01-22 | 11.100 | 11.070 | 0.070 | 0.64% | 10.980 | 11.100 | 30116 | 3325.563 | 0.71% |
| 2026-01-21 | 11.110 | 11.000 | -0.100 | -0.90% | 10.970 | 11.160 | 25367 | 2804.119 | 0.59% |
| 2026-01-20 | 11.170 | 11.100 | -0.030 | -0.27% | 11.000 | 11.250 | 28892 | 3209.754 | 0.68% |
| 2026-01-19 | 11.100 | 11.130 | 0.050 | 0.45% | 10.960 | 11.230 | 28717 | 3193.638 | 0.67% |
| 2026-01-16 | 11.260 | 11.080 | -0.150 | -1.34% | 11.080 | 11.350 | 39484 | 4413.601 | 0.93% |
| 2026-01-15 | 11.430 | 11.230 | -0.300 | -2.60% | 11.210 | 11.520 | 48014 | 5450.604 | 1.12% |
| 2026-01-14 | 11.580 | 11.530 | -0.020 | -0.17% | 11.310 | 11.780 | 105930 | 12160.074 | 2.48% |
| 2026-01-13 | 11.290 | 11.550 | 0.320 | 2.85% | 11.280 | 12.210 | 147345 | 17314.137 | 3.45% |
| 2026-01-12 | 11.070 | 11.230 | 0.150 | 1.35% | 10.940 | 11.240 | 54620 | 6058.552 | 1.28% |
| 2026-01-09 | 10.900 | 11.080 | 0.190 | 1.74% | 10.850 | 11.090 | 45712 | 5022.810 | 1.07% |
| 2026-01-08 | 10.770 | 10.890 | 0.110 | 1.02% | 10.720 | 10.910 | 30173 | 3274.690 | 0.71% |
| 2026-01-07 | 10.830 | 10.780 | -0.060 | -0.55% | 10.720 | 10.910 | 29599 | 3199.286 | 0.69% |
| 2026-01-06 | 10.790 | 10.840 | 0.050 | 0.46% | 10.720 | 10.870 | 31876 | 3444.412 | 0.75% |
| 2026-01-05 | 10.640 | 10.790 | 0.240 | 2.27% | 10.550 | 10.810 | 33985 | 3648.942 | 0.80% |
| 2025-12-31 | 10.550 | 10.550 | 0.020 | 0.19% | 10.450 | 10.650 | 19497 | 2058.166 | 0.46% |
| 2025-12-30 | 10.620 | 10.530 | -0.040 | -0.38% | 10.410 | 10.620 | 29806 | 3134.717 | 0.70% |
| 2025-12-29 | 10.770 | 10.570 | -0.190 | -1.77% | 10.540 | 10.820 | 32616 | 3481.994 | 0.76% |
| 2025-12-26 | 10.800 | 10.760 | -0.070 | -0.65% | 10.750 | 10.900 | 27246 | 2948.736 | 0.64% |
| 2025-12-25 | 10.900 | 10.830 | -0.050 | -0.46% | 10.770 | 10.920 | 22599 | 2448.910 | 0.53% |
| 2025-12-24 | 10.940 | 10.880 | -0.040 | -0.37% | 10.830 | 10.940 | 23656 | 2571.426 | 0.55% |
| 2025-12-23 | 10.950 | 10.920 | -0.030 | -0.27% | 10.890 | 11.000 | 21450 | 2346.917 | 0.50% |
| 2025-12-22 | 10.960 | 10.950 | 0.000 | 0.00% | 10.880 | 10.980 | 20506 | 2242.385 | 0.48% |
| 2025-12-19 | 10.890 | 10.950 | 0.060 | 0.55% | 10.800 | 10.990 | 27326 | 2985.710 | 0.64% |
| 2025-12-18 | 10.740 | 10.890 | 0.110 | 1.02% | 10.670 | 10.950 | 30795 | 3349.082 | 0.72% |
| 2025-12-17 | 10.830 | 10.780 | -0.030 | -0.28% | 10.550 | 11.010 | 44063 | 4747.524 | 1.03% |
| 2025-12-16 | 10.800 | 10.810 | -0.020 | -0.18% | 10.780 | 11.060 | 27190 | 2964.294 | 0.64% |
| 2025-12-15 | 11.000 | 10.830 | -0.170 | -1.55% | 10.800 | 11.060 | 32309 | 3523.314 | 0.76% |
920946(920946)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。
