| 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 | 29.000 | 29.230 | -0.290 | -0.98% | 28.980 | 29.430 | 9397 | 2745.471 | 1.57% |
| 2026-04-10 | 29.070 | 29.520 | 0.460 | 1.58% | 29.070 | 30.070 | 13569 | 4033.640 | 2.27% |
| 2026-04-09 | 29.440 | 29.060 | -1.060 | -3.52% | 29.020 | 29.700 | 15284 | 4480.287 | 2.55% |
| 2026-04-08 | 28.250 | 30.120 | 2.260 | 8.11% | 28.250 | 30.190 | 22817 | 6761.764 | 3.81% |
| 2026-04-07 | 28.240 | 27.860 | -0.010 | -0.04% | 27.610 | 28.250 | 4727 | 1321.923 | 0.79% |
| 2026-04-03 | 28.800 | 27.870 | -0.760 | -2.65% | 27.510 | 29.410 | 10990 | 3129.549 | 1.84% |
| 2026-04-02 | 29.000 | 28.630 | -0.230 | -0.80% | 28.510 | 29.530 | 8927 | 2591.463 | 1.49% |
| 2026-04-01 | 28.830 | 28.860 | 0.510 | 1.80% | 28.630 | 29.360 | 6873 | 1987.540 | 1.15% |
| 2026-03-31 | 28.800 | 28.350 | -0.330 | -1.15% | 28.310 | 29.100 | 7246 | 2082.993 | 1.21% |
| 2026-03-30 | 28.400 | 28.680 | -0.100 | -0.35% | 28.270 | 28.970 | 7433 | 2129.623 | 1.24% |
| 2026-03-27 | 28.000 | 28.780 | 0.280 | 0.98% | 28.000 | 29.080 | 8154 | 2346.002 | 1.36% |
| 2026-03-26 | 30.090 | 28.500 | -1.370 | -4.59% | 28.380 | 30.090 | 10277 | 2994.552 | 1.72% |
| 2026-03-25 | 29.400 | 29.870 | 0.530 | 1.81% | 29.110 | 30.150 | 11433 | 3404.391 | 1.91% |
| 2026-03-24 | 29.390 | 29.340 | 0.560 | 1.95% | 28.800 | 29.660 | 9935 | 2896.892 | 1.66% |
| 2026-03-23 | 30.700 | 28.780 | -2.320 | -7.46% | 28.390 | 30.700 | 15309 | 4517.574 | 2.56% |
| 2026-03-20 | 32.130 | 31.100 | -1.030 | -3.21% | 30.960 | 32.600 | 11117 | 3514.130 | 1.86% |
| 2026-03-19 | 33.000 | 32.130 | -1.290 | -3.86% | 31.910 | 33.150 | 12310 | 3997.992 | 2.06% |
| 2026-03-18 | 33.040 | 33.420 | 0.240 | 0.72% | 33.000 | 33.580 | 9039 | 3005.310 | 1.51% |
| 2026-03-17 | 33.750 | 33.180 | -0.450 | -1.34% | 33.180 | 34.130 | 11029 | 3710.913 | 1.84% |
| 2026-03-16 | 33.800 | 33.630 | -0.670 | -1.95% | 33.430 | 34.050 | 13534 | 4550.147 | 2.26% |
| 2026-03-13 | 33.710 | 34.300 | 0.580 | 1.72% | 33.160 | 35.660 | 23639 | 8156.911 | 3.95% |
| 2026-03-12 | 34.010 | 33.720 | -0.540 | -1.58% | 33.640 | 34.390 | 8873 | 3008.265 | 1.48% |
| 2026-03-11 | 34.400 | 34.260 | -0.100 | -0.29% | 34.070 | 34.650 | 10551 | 3624.757 | 1.76% |
| 2026-03-10 | 34.330 | 34.360 | 0.480 | 1.42% | 34.190 | 34.690 | 12409 | 4267.282 | 2.07% |
| 2026-03-09 | 33.700 | 33.880 | -0.500 | -1.45% | 32.950 | 34.260 | 17697 | 5939.215 | 2.96% |
| 2026-03-06 | 34.200 | 34.380 | 0.350 | 1.03% | 33.800 | 34.550 | 10833 | 3700.463 | 1.81% |
| 2026-03-05 | 34.470 | 34.030 | 0.280 | 0.83% | 33.920 | 34.580 | 10221 | 3490.276 | 1.71% |
| 2026-03-04 | 33.680 | 33.750 | 0.080 | 0.24% | 33.530 | 34.470 | 9730 | 3302.853 | 1.62% |
| 2026-03-03 | 34.510 | 33.670 | -0.840 | -2.43% | 33.500 | 35.150 | 16649 | 5695.905 | 2.78% |
| 2026-03-02 | 35.550 | 34.510 | -1.850 | -5.09% | 34.500 | 35.880 | 23330 | 8154.286 | 3.90% |
| 2026-02-27 | 35.950 | 36.360 | 0.570 | 1.59% | 35.320 | 36.690 | 18535 | 6737.366 | 3.10% |
| 2026-02-26 | 36.200 | 35.790 | -0.140 | -0.39% | 35.720 | 36.200 | 10501 | 3765.034 | 1.75% |
| 2026-02-25 | 35.900 | 35.930 | 0.090 | 0.25% | 35.610 | 36.320 | 11598 | 4162.019 | 1.94% |
| 2026-02-24 | 36.900 | 35.840 | -0.660 | -1.81% | 35.680 | 37.000 | 13989 | 5040.262 | 2.34% |
| 2026-02-13 | 36.470 | 36.500 | -0.080 | -0.22% | 36.310 | 37.290 | 15264 | 5623.298 | 2.55% |
| 2026-02-12 | 36.450 | 36.580 | 0.570 | 1.58% | 36.060 | 37.180 | 18896 | 6916.881 | 3.16% |
| 2026-02-11 | 36.310 | 36.010 | -0.320 | -0.88% | 36.010 | 36.640 | 10994 | 3990.338 | 1.84% |
| 2026-02-10 | 36.800 | 36.330 | -0.010 | -0.03% | 36.140 | 36.890 | 15768 | 5747.786 | 2.63% |
| 2026-02-09 | 35.700 | 36.340 | 1.330 | 3.80% | 35.430 | 36.790 | 20239 | 7308.967 | 3.38% |
| 2026-02-06 | 35.140 | 35.010 | -0.280 | -0.79% | 35.000 | 35.650 | 10461 | 3698.893 | 1.75% |
| 2026-02-05 | 36.060 | 35.290 | -0.390 | -1.09% | 35.200 | 36.060 | 12493 | 4440.994 | 2.09% |
| 2026-02-04 | 35.900 | 35.680 | -0.520 | -1.44% | 35.300 | 35.960 | 13731 | 4896.248 | 2.29% |
| 2026-02-03 | 35.640 | 36.200 | 0.610 | 1.71% | 35.490 | 36.200 | 13676 | 4914.114 | 2.28% |
| 2026-02-02 | 35.770 | 35.590 | -0.260 | -0.73% | 35.580 | 36.190 | 13726 | 4920.781 | 2.29% |
| 2026-01-30 | 36.850 | 35.850 | -1.010 | -2.74% | 35.810 | 36.850 | 22444 | 8115.757 | 3.75% |
| 2026-01-29 | 36.400 | 36.860 | 0.200 | 0.55% | 35.800 | 38.230 | 29676 | 11063.688 | 4.96% |
| 2026-01-28 | 37.780 | 36.660 | -0.990 | -2.63% | 36.550 | 38.220 | 23499 | 8768.788 | 3.92% |
| 2026-01-27 | 37.290 | 37.650 | 0.130 | 0.35% | 36.920 | 38.090 | 19458 | 7289.884 | 3.25% |
| 2026-01-26 | 39.200 | 37.520 | -1.870 | -4.75% | 37.200 | 39.410 | 34314 | 13065.571 | 5.73% |
| 2026-01-23 | 38.810 | 39.390 | 0.820 | 2.13% | 38.410 | 39.810 | 37658 | 14768.147 | 6.29% |
| 2026-01-22 | 38.310 | 38.570 | 0.570 | 1.50% | 37.990 | 39.550 | 30774 | 11917.511 | 5.14% |
| 2026-01-21 | 37.930 | 38.000 | -0.110 | -0.29% | 37.880 | 38.720 | 25282 | 9666.683 | 4.22% |
| 2026-01-20 | 38.870 | 38.110 | -0.500 | -1.30% | 37.700 | 39.150 | 26110 | 9999.937 | 4.36% |
| 2026-01-19 | 38.730 | 38.610 | -0.230 | -0.59% | 37.950 | 39.100 | 25201 | 9717.902 | 4.21% |
| 2026-01-16 | 40.670 | 38.840 | -2.070 | -5.06% | 38.680 | 41.030 | 51971 | 20537.258 | 8.68% |
| 2026-01-15 | 43.500 | 40.910 | -3.340 | -7.55% | 40.350 | 43.500 | 61794 | 25579.066 | 10.32% |
| 2026-01-14 | 39.950 | 44.250 | 4.310 | 10.79% | 39.950 | 46.330 | 124239 | 53803.078 | 20.75% |
| 2026-01-13 | 44.950 | 39.940 | -3.420 | -7.89% | 39.500 | 45.300 | 78752 | 33012.645 | 13.15% |
| 2026-01-12 | 40.250 | 43.360 | 4.270 | 10.92% | 39.080 | 45.760 | 96328 | 40704.469 | 16.09% |
| 2026-01-09 | 37.200 | 39.090 | 1.600 | 4.27% | 37.030 | 39.180 | 55659 | 21405.178 | 9.29% |
| 2026-01-08 | 36.000 | 37.490 | 1.420 | 3.94% | 36.000 | 37.960 | 46203 | 17146.172 | 7.72% |
| 2026-01-07 | 37.100 | 36.070 | -0.940 | -2.54% | 35.940 | 37.100 | 31267 | 11401.212 | 5.22% |
| 2026-01-06 | 36.330 | 37.010 | 0.620 | 1.70% | 36.120 | 37.100 | 33257 | 12189.745 | 5.55% |
| 2026-01-05 | 35.550 | 36.390 | 0.640 | 1.79% | 35.530 | 36.610 | 29095 | 10503.117 | 4.86% |
| 2025-12-31 | 35.460 | 35.750 | 0.500 | 1.42% | 35.000 | 36.360 | 23326 | 8313.657 | 3.90% |
| 2025-12-30 | 35.000 | 35.250 | -0.040 | -0.11% | 34.700 | 35.580 | 13595 | 4794.481 | 2.27% |
| 2025-12-29 | 35.110 | 35.290 | 0.190 | 0.54% | 34.860 | 35.800 | 15584 | 5501.083 | 2.60% |
| 2025-12-26 | 35.570 | 35.100 | -0.280 | -0.79% | 35.000 | 35.760 | 14345 | 5068.133 | 2.40% |
| 2025-12-25 | 35.550 | 35.380 | 0.000 | 0.00% | 35.150 | 35.820 | 15331 | 5439.550 | 2.56% |
| 2025-12-24 | 34.740 | 35.380 | 0.200 | 0.57% | 34.740 | 35.550 | 9937 | 3504.546 | 1.66% |
| 2025-12-23 | 36.000 | 35.180 | -0.990 | -2.74% | 35.150 | 36.180 | 21138 | 7502.509 | 3.53% |
| 2025-12-22 | 36.770 | 36.170 | -0.610 | -1.66% | 36.100 | 36.770 | 22508 | 8171.133 | 3.76% |
| 2025-12-19 | 36.010 | 36.780 | 0.740 | 2.05% | 35.730 | 36.960 | 27379 | 10011.894 | 4.57% |
| 2025-12-18 | 35.880 | 36.040 | 0.090 | 0.25% | 35.560 | 36.600 | 25419 | 9197.264 | 4.24% |
| 2025-12-17 | 35.700 | 35.950 | 0.090 | 0.25% | 34.940 | 36.050 | 22655 | 8045.454 | 3.78% |
| 2025-12-16 | 35.280 | 35.860 | 0.580 | 1.64% | 35.030 | 36.200 | 24508 | 8779.468 | 4.09% |
| 2025-12-15 | 35.160 | 35.280 | -0.380 | -1.07% | 34.830 | 35.720 | 16126 | 5685.085 | 2.69% |
| 2025-12-12 | 35.420 | 35.660 | -0.010 | -0.03% | 34.810 | 36.400 | 28697 | 10250.629 | 4.79% |
| 2025-12-11 | 34.500 | 35.670 | 1.270 | 3.69% | 34.010 | 36.600 | 36767 | 13057.180 | 6.14% |
| 2025-12-10 | 34.500 | 34.400 | -0.270 | -0.78% | 34.010 | 34.590 | 10674 | 3658.083 | 1.78% |
920953(920953)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。
