| 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 | 11.150 | 10.990 | -0.110 | -0.99% | 10.860 | 11.160 | 3874 | 425.359 | 0.91% |
| 2026-04-13 | 11.060 | 11.100 | -0.020 | -0.18% | 10.930 | 11.160 | 3565 | 393.402 | 0.83% |
| 2026-04-10 | 10.950 | 11.120 | 0.280 | 2.58% | 10.860 | 11.170 | 4971 | 549.884 | 1.16% |
| 2026-04-09 | 11.230 | 10.840 | -0.340 | -3.04% | 10.740 | 11.260 | 7132 | 788.644 | 1.67% |
| 2026-04-08 | 11.000 | 11.180 | 0.370 | 3.42% | 10.940 | 11.200 | 8343 | 925.575 | 1.95% |
| 2026-04-07 | 10.520 | 10.810 | 0.260 | 2.46% | 10.460 | 10.820 | 4949 | 528.892 | 1.16% |
| 2026-04-03 | 10.990 | 10.550 | -0.430 | -3.92% | 10.550 | 11.080 | 5640 | 603.306 | 1.32% |
| 2026-04-02 | 10.930 | 10.980 | 0.050 | 0.46% | 10.820 | 11.190 | 5750 | 633.650 | 1.35% |
| 2026-04-01 | 11.050 | 10.930 | 0.060 | 0.55% | 10.810 | 11.170 | 4233 | 463.099 | 0.99% |
| 2026-03-31 | 10.770 | 10.870 | 0.180 | 1.68% | 10.690 | 11.090 | 7047 | 772.351 | 1.65% |
| 2026-03-30 | 10.920 | 10.690 | -0.230 | -2.11% | 10.520 | 11.050 | 4271 | 457.361 | 1.00% |
| 2026-03-27 | 10.630 | 10.920 | 0.170 | 1.58% | 10.470 | 10.980 | 4335 | 470.147 | 1.02% |
| 2026-03-26 | 10.870 | 10.750 | -0.170 | -1.56% | 10.720 | 11.200 | 5311 | 583.643 | 1.24% |
| 2026-03-25 | 10.870 | 10.920 | 0.090 | 0.83% | 10.740 | 11.070 | 5544 | 604.240 | 1.30% |
| 2026-03-24 | 10.930 | 10.830 | 0.180 | 1.69% | 10.550 | 10.940 | 5330 | 572.710 | 1.25% |
| 2026-03-23 | 11.160 | 10.650 | -0.690 | -6.08% | 10.500 | 11.160 | 9306 | 999.153 | 2.18% |
| 2026-03-20 | 11.470 | 11.340 | -0.130 | -1.13% | 11.100 | 11.780 | 7277 | 823.866 | 1.70% |
| 2026-03-19 | 11.910 | 11.470 | -0.470 | -3.94% | 11.350 | 11.950 | 4776 | 552.865 | 1.12% |
| 2026-03-18 | 12.200 | 11.940 | -0.330 | -2.69% | 11.780 | 12.210 | 8059 | 961.504 | 1.89% |
| 2026-03-17 | 12.350 | 12.270 | -0.120 | -0.97% | 12.180 | 12.680 | 5687 | 702.683 | 1.33% |
| 2026-03-16 | 12.280 | 12.390 | 0.110 | 0.90% | 12.260 | 12.590 | 4149 | 514.254 | 0.97% |
| 2026-03-13 | 12.480 | 12.280 | -0.250 | -2.00% | 12.220 | 12.770 | 5731 | 716.665 | 1.34% |
| 2026-03-12 | 12.600 | 12.530 | -0.090 | -0.71% | 12.520 | 12.850 | 6514 | 825.368 | 1.53% |
| 2026-03-11 | 12.780 | 12.620 | -0.180 | -1.41% | 12.600 | 12.930 | 7723 | 982.349 | 1.81% |
| 2026-03-10 | 12.830 | 12.800 | -0.030 | -0.23% | 12.710 | 12.970 | 4687 | 601.246 | 1.10% |
| 2026-03-09 | 12.890 | 12.830 | -0.240 | -1.84% | 12.760 | 13.260 | 6890 | 894.231 | 1.61% |
| 2026-03-06 | 13.020 | 13.070 | 0.060 | 0.46% | 12.960 | 13.160 | 6021 | 784.872 | 1.41% |
| 2026-03-05 | 12.770 | 13.010 | 0.230 | 1.80% | 12.770 | 13.140 | 5236 | 680.670 | 1.23% |
| 2026-03-04 | 13.220 | 12.780 | -0.460 | -3.47% | 12.680 | 13.390 | 10027 | 1298.994 | 2.35% |
| 2026-03-03 | 12.890 | 13.240 | 0.350 | 2.72% | 12.870 | 13.400 | 15427 | 2033.538 | 3.61% |
| 2026-03-02 | 13.030 | 12.890 | -0.130 | -1.00% | 12.610 | 13.120 | 7194 | 924.152 | 1.68% |
| 2026-02-27 | 13.200 | 13.020 | -0.240 | -1.81% | 12.950 | 13.200 | 6011 | 785.021 | 1.41% |
| 2026-02-26 | 13.310 | 13.260 | -0.020 | -0.15% | 13.130 | 13.410 | 6091 | 804.755 | 1.43% |
| 2026-02-25 | 13.300 | 13.280 | 0.120 | 0.91% | 13.160 | 13.480 | 7546 | 1006.134 | 1.77% |
| 2026-02-24 | 13.050 | 13.160 | 0.290 | 2.25% | 12.890 | 13.300 | 8209 | 1078.215 | 1.92% |
| 2026-02-13 | 12.800 | 12.870 | 0.090 | 0.70% | 12.790 | 13.030 | 5786 | 748.654 | 1.35% |
| 2026-02-12 | 13.000 | 12.780 | -0.220 | -1.69% | 12.750 | 13.180 | 8169 | 1057.322 | 1.91% |
| 2026-02-11 | 13.230 | 13.000 | -0.080 | -0.61% | 12.950 | 13.310 | 5987 | 784.950 | 1.40% |
| 2026-02-10 | 13.340 | 13.080 | -0.260 | -1.95% | 13.000 | 13.410 | 7936 | 1045.427 | 1.86% |
| 2026-02-09 | 13.300 | 13.340 | 0.070 | 0.53% | 13.180 | 13.460 | 8251 | 1096.374 | 1.93% |
| 2026-02-06 | 12.830 | 13.270 | 0.450 | 3.51% | 12.830 | 13.380 | 13806 | 1824.686 | 3.23% |
| 2026-02-05 | 13.240 | 12.820 | -0.390 | -2.95% | 12.810 | 13.480 | 13360 | 1745.183 | 3.13% |
| 2026-02-04 | 13.350 | 13.210 | -0.100 | -0.75% | 13.170 | 13.490 | 8983 | 1198.021 | 2.10% |
| 2026-02-03 | 13.000 | 13.310 | 0.380 | 2.94% | 13.000 | 13.430 | 8822 | 1170.352 | 2.07% |
| 2026-02-02 | 13.390 | 12.930 | -0.580 | -4.29% | 12.930 | 13.600 | 13943 | 1853.922 | 3.26% |
| 2026-01-30 | 13.910 | 13.510 | -0.610 | -4.32% | 13.380 | 14.150 | 16607 | 2266.625 | 3.89% |
| 2026-01-29 | 14.200 | 14.120 | 0.010 | 0.07% | 13.910 | 14.350 | 27582 | 3878.858 | 6.46% |
| 2026-01-28 | 14.250 | 14.110 | -0.070 | -0.49% | 14.030 | 14.690 | 26693 | 3827.301 | 6.25% |
| 2026-01-27 | 14.710 | 14.180 | -0.600 | -4.06% | 13.900 | 14.770 | 29916 | 4244.899 | 7.01% |
| 2026-01-26 | 14.540 | 14.780 | 0.250 | 1.72% | 14.180 | 15.570 | 47127 | 6963.162 | 11.04% |
| 2026-01-23 | 14.310 | 14.530 | 0.270 | 1.89% | 14.000 | 15.630 | 50168 | 7279.016 | 11.75% |
| 2026-01-22 | 13.400 | 14.260 | 0.790 | 5.86% | 13.370 | 14.660 | 47705 | 6671.176 | 11.17% |
| 2026-01-21 | 13.900 | 13.470 | -0.520 | -3.72% | 13.370 | 13.920 | 35552 | 4805.438 | 8.33% |
| 2026-01-20 | 13.150 | 13.990 | 0.840 | 6.39% | 13.020 | 13.990 | 38463 | 5208.488 | 9.01% |
| 2026-01-19 | 13.200 | 13.150 | -0.090 | -0.68% | 13.060 | 13.280 | 8495 | 1117.685 | 1.99% |
| 2026-01-16 | 13.400 | 13.240 | -0.090 | -0.68% | 13.160 | 13.400 | 9516 | 1260.371 | 2.23% |
| 2026-01-15 | 13.490 | 13.330 | -0.120 | -0.89% | 13.220 | 13.670 | 14886 | 1998.946 | 3.49% |
| 2026-01-14 | 13.350 | 13.450 | 0.160 | 1.20% | 13.180 | 13.580 | 19271 | 2583.865 | 4.51% |
| 2026-01-13 | 13.430 | 13.290 | -0.110 | -0.82% | 13.220 | 13.660 | 20784 | 2802.120 | 4.87% |
| 2026-01-12 | 13.110 | 13.400 | 0.290 | 2.21% | 12.860 | 13.460 | 30828 | 4041.646 | 7.22% |
| 2026-01-09 | 13.060 | 13.110 | 0.050 | 0.38% | 13.060 | 13.500 | 11505 | 1517.884 | 2.69% |
| 2026-01-08 | 13.080 | 13.060 | 0.160 | 1.24% | 12.730 | 13.100 | 6823 | 886.327 | 1.60% |
| 2026-01-07 | 13.260 | 12.900 | -0.100 | -0.77% | 12.820 | 13.260 | 8376 | 1090.258 | 1.96% |
| 2026-01-06 | 12.690 | 13.000 | 0.420 | 3.34% | 12.560 | 13.020 | 9021 | 1157.939 | 2.11% |
| 2026-01-05 | 12.570 | 12.580 | 0.050 | 0.40% | 12.530 | 12.860 | 12986 | 1643.767 | 3.04% |
| 2025-12-31 | 12.900 | 12.530 | -0.310 | -2.41% | 12.510 | 13.030 | 13943 | 1781.044 | 3.26% |
| 2025-12-30 | 13.000 | 12.840 | -0.070 | -0.54% | 12.730 | 13.190 | 5688 | 734.684 | 1.33% |
| 2025-12-29 | 13.150 | 12.910 | -0.210 | -1.60% | 12.870 | 13.150 | 5492 | 713.028 | 1.29% |
| 2025-12-26 | 13.220 | 13.120 | -0.170 | -1.28% | 13.090 | 13.330 | 8634 | 1139.497 | 2.02% |
| 2025-12-25 | 13.200 | 13.290 | 0.140 | 1.06% | 13.120 | 13.410 | 4103 | 544.169 | 0.96% |
| 2025-12-24 | 13.180 | 13.150 | -0.040 | -0.30% | 13.150 | 13.440 | 6345 | 842.610 | 1.49% |
| 2025-12-23 | 13.510 | 13.190 | -0.460 | -3.37% | 13.190 | 13.750 | 7308 | 975.644 | 1.71% |
| 2025-12-22 | 13.590 | 13.650 | 0.060 | 0.44% | 13.560 | 13.740 | 5936 | 810.192 | 1.39% |
| 2025-12-19 | 13.510 | 13.590 | 0.070 | 0.52% | 13.510 | 13.790 | 7982 | 1089.465 | 1.87% |
| 2025-12-18 | 13.600 | 13.520 | -0.040 | -0.29% | 13.410 | 13.690 | 7392 | 1001.147 | 1.73% |
| 2025-12-17 | 13.520 | 13.560 | 0.060 | 0.44% | 13.150 | 13.630 | 11304 | 1512.854 | 2.65% |
| 2025-12-16 | 13.380 | 13.500 | 0.070 | 0.52% | 13.370 | 13.800 | 12236 | 1661.634 | 2.87% |
| 2025-12-15 | 13.470 | 13.430 | 0.160 | 1.21% | 13.390 | 13.900 | 12724 | 1723.074 | 2.98% |
| 2025-12-12 | 13.320 | 13.270 | -0.130 | -0.97% | 13.200 | 13.640 | 8595 | 1152.056 | 2.01% |
| 2025-12-11 | 13.070 | 13.400 | 0.340 | 2.60% | 12.950 | 13.650 | 10961 | 1468.378 | 2.57% |
920957(920957)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。
