| 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 | 15.670 | 15.580 | 0.030 | 0.19% | 15.400 | 15.670 | 1727 | 268.393 | 0.48% |
| 2026-04-13 | 15.780 | 15.550 | -0.240 | -1.52% | 15.350 | 15.790 | 1734 | 269.885 | 0.49% |
| 2026-04-10 | 15.770 | 15.790 | 0.170 | 1.09% | 15.630 | 15.940 | 2769 | 437.981 | 0.78% |
| 2026-04-09 | 15.940 | 15.620 | -0.410 | -2.56% | 15.500 | 16.000 | 2619 | 411.958 | 0.73% |
| 2026-04-08 | 15.960 | 16.030 | 0.540 | 3.49% | 15.630 | 16.050 | 3607 | 572.584 | 1.01% |
| 2026-04-07 | 15.230 | 15.490 | 0.220 | 1.44% | 15.220 | 15.720 | 2197 | 339.535 | 0.62% |
| 2026-04-03 | 15.630 | 15.270 | -0.290 | -1.86% | 15.200 | 15.980 | 2692 | 417.973 | 0.75% |
| 2026-04-02 | 15.690 | 15.560 | 0.080 | 0.52% | 15.320 | 15.970 | 2555 | 401.435 | 0.72% |
| 2026-04-01 | 15.430 | 15.480 | 0.200 | 1.31% | 15.330 | 15.690 | 2848 | 440.981 | 0.80% |
| 2026-03-31 | 15.390 | 15.280 | 0.030 | 0.20% | 15.160 | 15.600 | 2508 | 385.849 | 0.70% |
| 2026-03-30 | 15.390 | 15.250 | -0.300 | -1.93% | 15.120 | 15.470 | 1871 | 285.712 | 0.52% |
| 2026-03-27 | 15.560 | 15.550 | -0.020 | -0.13% | 15.390 | 15.790 | 1741 | 271.271 | 0.49% |
| 2026-03-26 | 15.870 | 15.570 | -0.230 | -1.46% | 15.360 | 16.070 | 2085 | 327.322 | 0.58% |
| 2026-03-25 | 15.890 | 15.800 | 0.090 | 0.57% | 15.660 | 15.980 | 2589 | 408.949 | 0.72% |
| 2026-03-24 | 15.690 | 15.710 | 0.240 | 1.55% | 15.310 | 15.890 | 3426 | 534.989 | 0.96% |
| 2026-03-23 | 16.120 | 15.470 | -0.830 | -5.09% | 15.180 | 16.120 | 4716 | 736.024 | 1.32% |
| 2026-03-20 | 16.190 | 16.300 | 0.150 | 0.93% | 16.130 | 16.580 | 1936 | 315.557 | 0.54% |
| 2026-03-19 | 16.780 | 16.150 | -0.570 | -3.41% | 16.090 | 16.780 | 3288 | 536.066 | 0.92% |
| 2026-03-18 | 17.000 | 16.720 | -0.190 | -1.12% | 16.590 | 17.070 | 3145 | 528.064 | 0.88% |
| 2026-03-17 | 17.560 | 16.910 | -0.570 | -3.26% | 16.910 | 17.570 | 3683 | 632.409 | 1.03% |
| 2026-03-16 | 17.590 | 17.480 | -0.120 | -0.68% | 17.110 | 17.750 | 3406 | 591.989 | 0.95% |
| 2026-03-13 | 17.590 | 17.600 | 0.070 | 0.40% | 17.420 | 17.910 | 2094 | 370.653 | 0.59% |
| 2026-03-12 | 17.750 | 17.530 | -0.250 | -1.41% | 17.470 | 17.820 | 2280 | 402.035 | 0.64% |
| 2026-03-11 | 17.910 | 17.780 | -0.170 | -0.95% | 17.650 | 18.180 | 4285 | 767.632 | 1.20% |
| 2026-03-10 | 17.900 | 17.950 | 0.100 | 0.56% | 17.770 | 18.110 | 2528 | 453.731 | 0.71% |
| 2026-03-09 | 17.900 | 17.850 | -0.240 | -1.33% | 17.640 | 18.190 | 2705 | 482.288 | 0.76% |
| 2026-03-06 | 18.040 | 18.090 | 0.120 | 0.67% | 17.640 | 18.210 | 3389 | 610.441 | 0.95% |
| 2026-03-05 | 17.930 | 17.970 | 0.060 | 0.34% | 17.810 | 18.190 | 3594 | 647.119 | 1.01% |
| 2026-03-04 | 17.870 | 17.910 | -0.130 | -0.72% | 17.550 | 18.350 | 2936 | 526.787 | 0.82% |
| 2026-03-03 | 17.800 | 18.040 | 0.240 | 1.35% | 17.550 | 18.430 | 5689 | 1032.314 | 1.59% |
| 2026-03-02 | 17.900 | 17.800 | -0.490 | -2.68% | 17.400 | 17.980 | 4598 | 812.990 | 1.29% |
| 2026-02-27 | 18.480 | 18.290 | -0.080 | -0.44% | 18.190 | 18.480 | 2210 | 403.760 | 0.62% |
| 2026-02-26 | 18.590 | 18.370 | -0.180 | -0.97% | 18.230 | 18.700 | 2868 | 527.201 | 0.80% |
| 2026-02-25 | 18.990 | 18.550 | 0.150 | 0.82% | 18.470 | 18.990 | 2628 | 490.048 | 0.74% |
| 2026-02-24 | 18.220 | 18.400 | 0.260 | 1.43% | 18.220 | 18.480 | 2776 | 510.684 | 0.78% |
| 2026-02-13 | 18.330 | 18.140 | -0.160 | -0.87% | 18.020 | 18.470 | 3976 | 725.569 | 1.11% |
| 2026-02-12 | 18.210 | 18.300 | 0.030 | 0.16% | 18.120 | 18.440 | 2743 | 501.943 | 0.77% |
| 2026-02-11 | 18.320 | 18.270 | 0.080 | 0.44% | 18.040 | 18.440 | 1383 | 252.731 | 0.39% |
| 2026-02-10 | 18.460 | 18.190 | -0.270 | -1.46% | 18.110 | 18.480 | 2710 | 493.677 | 0.76% |
| 2026-02-09 | 18.480 | 18.460 | 0.210 | 1.15% | 18.320 | 18.550 | 1816 | 334.964 | 0.51% |
| 2026-02-06 | 18.100 | 18.250 | 0.150 | 0.83% | 17.980 | 18.580 | 2447 | 445.633 | 0.68% |
| 2026-02-05 | 18.250 | 18.100 | -0.280 | -1.52% | 18.040 | 18.430 | 2641 | 481.679 | 0.74% |
| 2026-02-04 | 18.790 | 18.380 | -0.210 | -1.13% | 18.300 | 18.850 | 4117 | 760.565 | 1.15% |
| 2026-02-03 | 18.440 | 18.590 | 0.390 | 2.14% | 18.260 | 18.800 | 4493 | 832.356 | 1.26% |
| 2026-02-02 | 18.500 | 18.200 | -0.470 | -2.52% | 18.070 | 18.670 | 2488 | 456.861 | 0.70% |
| 2026-01-30 | 18.550 | 18.670 | 0.150 | 0.81% | 18.360 | 18.990 | 3806 | 712.349 | 1.07% |
| 2026-01-29 | 18.800 | 18.520 | -0.270 | -1.44% | 18.460 | 18.960 | 3868 | 724.612 | 1.08% |
| 2026-01-28 | 18.810 | 18.790 | -0.070 | -0.37% | 18.630 | 19.130 | 3247 | 614.745 | 0.91% |
| 2026-01-27 | 19.130 | 18.860 | -0.430 | -2.23% | 18.500 | 19.380 | 7284 | 1364.384 | 2.04% |
| 2026-01-26 | 19.780 | 19.290 | -0.260 | -1.33% | 19.120 | 19.780 | 5891 | 1137.741 | 1.65% |
| 2026-01-23 | 19.380 | 19.550 | 0.200 | 1.03% | 19.380 | 19.690 | 3444 | 673.819 | 0.96% |
| 2026-01-22 | 19.200 | 19.350 | 0.350 | 1.84% | 19.010 | 19.490 | 3800 | 734.854 | 1.06% |
| 2026-01-21 | 19.010 | 19.000 | -0.010 | -0.05% | 18.970 | 19.280 | 2952 | 564.174 | 0.83% |
| 2026-01-20 | 19.220 | 19.010 | -0.200 | -1.04% | 18.910 | 19.380 | 4198 | 800.408 | 1.18% |
| 2026-01-19 | 19.570 | 19.210 | -0.190 | -0.98% | 19.130 | 19.670 | 3442 | 664.862 | 0.96% |
| 2026-01-16 | 19.500 | 19.400 | -0.010 | -0.05% | 19.300 | 19.640 | 2793 | 542.320 | 0.78% |
| 2026-01-15 | 19.640 | 19.410 | -0.310 | -1.57% | 19.270 | 19.820 | 4064 | 794.977 | 1.14% |
| 2026-01-14 | 19.370 | 19.720 | 0.240 | 1.23% | 19.200 | 20.080 | 7656 | 1506.629 | 2.14% |
| 2026-01-13 | 19.690 | 19.480 | -0.040 | -0.20% | 19.170 | 20.290 | 10671 | 2113.691 | 2.99% |
| 2026-01-12 | 19.000 | 19.520 | 0.640 | 3.39% | 18.820 | 19.610 | 8054 | 1558.219 | 2.25% |
| 2026-01-09 | 18.800 | 18.880 | 0.090 | 0.48% | 18.640 | 19.150 | 5000 | 946.033 | 1.40% |
| 2026-01-08 | 18.540 | 18.790 | 0.260 | 1.40% | 18.300 | 18.800 | 3598 | 671.640 | 1.01% |
| 2026-01-07 | 18.600 | 18.530 | -0.070 | -0.38% | 18.370 | 18.950 | 5159 | 963.134 | 1.44% |
| 2026-01-06 | 18.400 | 18.600 | 0.370 | 2.03% | 18.160 | 18.750 | 5639 | 1045.464 | 1.58% |
| 2026-01-05 | 18.030 | 18.230 | 0.180 | 1.00% | 17.970 | 18.280 | 3500 | 635.625 | 0.98% |
| 2025-12-31 | 18.080 | 18.050 | 0.150 | 0.84% | 17.730 | 18.170 | 4517 | 811.148 | 1.26% |
| 2025-12-30 | 17.960 | 17.900 | 0.050 | 0.28% | 17.850 | 18.170 | 3337 | 600.330 | 0.93% |
| 2025-12-29 | 18.430 | 17.850 | -0.610 | -3.30% | 17.850 | 18.430 | 3970 | 716.071 | 1.11% |
| 2025-12-26 | 18.790 | 18.460 | -0.150 | -0.81% | 18.300 | 18.790 | 4076 | 752.750 | 1.14% |
| 2025-12-25 | 18.480 | 18.610 | 0.170 | 0.92% | 18.410 | 18.800 | 3739 | 696.550 | 1.05% |
| 2025-12-24 | 18.440 | 18.440 | 0.000 | 0.00% | 18.280 | 18.740 | 2506 | 463.465 | 0.70% |
| 2025-12-23 | 18.860 | 18.440 | -0.410 | -2.18% | 18.360 | 18.930 | 4319 | 802.409 | 1.21% |
| 2025-12-22 | 18.820 | 18.850 | 0.020 | 0.11% | 18.610 | 18.990 | 4032 | 761.199 | 1.13% |
| 2025-12-19 | 18.620 | 18.830 | 0.230 | 1.24% | 18.550 | 19.050 | 5511 | 1038.491 | 1.54% |
| 2025-12-18 | 18.290 | 18.600 | 0.140 | 0.76% | 18.290 | 18.640 | 3533 | 655.652 | 0.99% |
| 2025-12-17 | 18.810 | 18.460 | -0.120 | -0.65% | 18.140 | 18.810 | 4680 | 859.987 | 1.31% |
| 2025-12-16 | 18.480 | 18.580 | 0.140 | 0.76% | 18.200 | 18.750 | 4806 | 889.513 | 1.35% |
| 2025-12-15 | 18.580 | 18.440 | 0.020 | 0.11% | 18.130 | 18.880 | 5054 | 935.975 | 1.41% |
| 2025-12-12 | 18.320 | 18.420 | 0.090 | 0.49% | 18.120 | 18.810 | 6029 | 1119.743 | 1.69% |
| 2025-12-11 | 17.930 | 18.330 | 0.530 | 2.98% | 17.620 | 18.810 | 9721 | 1772.413 | 2.72% |
920950(920950)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。
