| 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 | 14.890 | 14.860 | -0.220 | -1.46% | 14.550 | 15.050 | 8996 | 1327.285 | 1.85% |
| 2026-04-10 | 14.990 | 15.080 | 0.080 | 0.53% | 14.850 | 15.270 | 15019 | 2260.117 | 3.10% |
| 2026-04-09 | 15.060 | 15.000 | -0.060 | -0.40% | 14.560 | 15.060 | 13326 | 1967.718 | 2.75% |
| 2026-04-08 | 14.460 | 15.060 | 0.970 | 6.88% | 14.290 | 15.100 | 17723 | 2619.556 | 3.65% |
| 2026-04-07 | 14.690 | 14.090 | -0.530 | -3.63% | 14.090 | 14.700 | 11698 | 1675.322 | 2.41% |
| 2026-04-03 | 15.160 | 14.620 | -0.640 | -4.19% | 14.240 | 15.290 | 12930 | 1913.774 | 2.67% |
| 2026-04-02 | 14.940 | 15.260 | 0.390 | 2.62% | 14.700 | 15.650 | 20768 | 3164.290 | 4.28% |
| 2026-04-01 | 14.750 | 14.870 | 0.250 | 1.71% | 14.550 | 14.950 | 15826 | 2333.277 | 3.26% |
| 2026-03-31 | 14.630 | 14.620 | 0.100 | 0.69% | 14.440 | 14.760 | 12785 | 1864.989 | 2.64% |
| 2026-03-30 | 14.690 | 14.520 | -0.350 | -2.35% | 14.290 | 14.880 | 14781 | 2135.152 | 3.05% |
| 2026-03-27 | 15.040 | 14.870 | -0.330 | -2.17% | 14.760 | 15.470 | 24701 | 3717.967 | 5.09% |
| 2026-03-26 | 14.850 | 15.200 | 0.520 | 3.54% | 14.610 | 15.420 | 28748 | 4318.727 | 5.93% |
| 2026-03-25 | 14.500 | 14.680 | 0.020 | 0.14% | 14.150 | 14.750 | 23945 | 3454.914 | 4.94% |
| 2026-03-24 | 13.580 | 14.660 | 1.410 | 10.64% | 13.280 | 14.660 | 24497 | 3417.491 | 5.05% |
| 2026-03-23 | 14.010 | 13.250 | -0.980 | -6.89% | 13.210 | 14.010 | 13374 | 1811.535 | 2.76% |
| 2026-03-20 | 14.460 | 14.230 | -0.250 | -1.73% | 14.210 | 14.840 | 8895 | 1286.748 | 1.83% |
| 2026-03-19 | 15.050 | 14.480 | -0.800 | -5.24% | 14.330 | 15.110 | 11812 | 1734.617 | 2.43% |
| 2026-03-18 | 15.200 | 15.280 | 0.080 | 0.53% | 14.980 | 15.370 | 7592 | 1150.798 | 1.56% |
| 2026-03-17 | 15.500 | 15.200 | -0.240 | -1.55% | 15.190 | 15.550 | 6117 | 937.952 | 1.26% |
| 2026-03-16 | 15.540 | 15.440 | -0.200 | -1.28% | 15.280 | 15.740 | 10938 | 1690.937 | 2.25% |
| 2026-03-13 | 15.690 | 15.640 | -0.020 | -0.13% | 15.560 | 16.070 | 10355 | 1634.888 | 2.13% |
| 2026-03-12 | 16.050 | 15.660 | -0.340 | -2.13% | 15.650 | 16.100 | 8963 | 1417.315 | 1.85% |
| 2026-03-11 | 16.160 | 16.000 | -0.130 | -0.81% | 15.960 | 16.320 | 8297 | 1338.205 | 1.71% |
| 2026-03-10 | 16.050 | 16.130 | 0.100 | 0.62% | 15.970 | 16.190 | 5635 | 907.393 | 1.16% |
| 2026-03-09 | 16.300 | 16.030 | -0.390 | -2.38% | 15.990 | 16.600 | 9621 | 1553.981 | 1.98% |
| 2026-03-06 | 15.990 | 16.420 | 0.320 | 1.99% | 15.980 | 16.840 | 12727 | 2102.846 | 2.62% |
| 2026-03-05 | 15.850 | 16.100 | 0.420 | 2.68% | 15.740 | 16.190 | 8700 | 1393.945 | 1.79% |
| 2026-03-04 | 15.870 | 15.680 | -0.200 | -1.26% | 15.550 | 16.080 | 7594 | 1199.102 | 1.57% |
| 2026-03-03 | 16.320 | 15.880 | -0.240 | -1.49% | 15.840 | 16.530 | 10585 | 1723.176 | 2.18% |
| 2026-03-02 | 16.620 | 16.120 | -0.660 | -3.93% | 15.800 | 16.620 | 12127 | 1966.115 | 2.50% |
| 2026-02-27 | 16.720 | 16.780 | 0.090 | 0.54% | 16.630 | 16.790 | 6096 | 1016.112 | 1.26% |
| 2026-02-26 | 16.900 | 16.690 | -0.040 | -0.24% | 16.680 | 16.910 | 5645 | 945.760 | 1.16% |
| 2026-02-25 | 16.590 | 16.730 | 0.170 | 1.03% | 16.590 | 16.800 | 7450 | 1243.395 | 1.57% |
| 2026-02-24 | 16.520 | 16.560 | 0.160 | 0.98% | 16.330 | 16.630 | 8658 | 1427.915 | 1.83% |
| 2026-02-13 | 16.830 | 16.400 | -0.350 | -2.09% | 16.370 | 16.910 | 10438 | 1735.875 | 2.20% |
| 2026-02-12 | 16.810 | 16.750 | -0.070 | -0.42% | 16.730 | 16.980 | 10704 | 1803.289 | 2.26% |
| 2026-02-11 | 16.900 | 16.820 | -0.140 | -0.83% | 16.740 | 17.230 | 15001 | 2547.811 | 3.16% |
| 2026-02-10 | 17.130 | 16.960 | -0.220 | -1.28% | 16.730 | 17.160 | 16499 | 2785.904 | 3.48% |
| 2026-02-09 | 17.100 | 17.180 | 0.150 | 0.88% | 17.000 | 17.230 | 12173 | 2080.025 | 2.57% |
| 2026-02-06 | 17.020 | 17.030 | -0.140 | -0.82% | 16.880 | 17.210 | 10685 | 1823.865 | 2.25% |
| 2026-02-05 | 17.330 | 17.170 | 0.000 | 0.00% | 16.760 | 17.330 | 19441 | 3309.997 | 4.10% |
| 2026-02-04 | 17.120 | 17.170 | 0.030 | 0.18% | 16.900 | 17.240 | 10430 | 1782.288 | 2.20% |
| 2026-02-03 | 17.000 | 17.140 | 0.250 | 1.48% | 16.880 | 17.190 | 10309 | 1755.952 | 2.17% |
| 2026-02-02 | 17.280 | 16.890 | -0.520 | -2.99% | 16.890 | 17.600 | 10346 | 1774.159 | 2.18% |
| 2026-01-30 | 17.620 | 17.410 | -0.210 | -1.19% | 17.170 | 17.750 | 9113 | 1591.032 | 1.92% |
| 2026-01-29 | 18.000 | 17.620 | -0.330 | -1.84% | 17.620 | 18.130 | 13292 | 2372.385 | 2.80% |
| 2026-01-28 | 18.170 | 17.950 | -0.250 | -1.37% | 17.810 | 18.250 | 11615 | 2090.247 | 2.45% |
| 2026-01-27 | 18.620 | 18.200 | -0.420 | -2.26% | 17.800 | 18.790 | 16014 | 2894.308 | 3.38% |
| 2026-01-26 | 18.810 | 18.620 | -0.240 | -1.27% | 18.380 | 18.950 | 13816 | 2575.744 | 2.91% |
| 2026-01-23 | 18.810 | 18.860 | 0.150 | 0.80% | 18.700 | 19.100 | 13771 | 2602.232 | 2.91% |
| 2026-01-22 | 18.540 | 18.710 | 0.280 | 1.52% | 18.330 | 18.710 | 15924 | 2946.032 | 3.36% |
| 2026-01-21 | 18.610 | 18.430 | -0.120 | -0.65% | 18.330 | 18.810 | 14518 | 2697.128 | 3.06% |
| 2026-01-20 | 18.780 | 18.550 | -0.290 | -1.54% | 18.390 | 18.860 | 13898 | 2580.236 | 2.93% |
| 2026-01-19 | 18.530 | 18.840 | 0.160 | 0.86% | 18.450 | 18.900 | 13370 | 2493.460 | 2.82% |
| 2026-01-16 | 19.250 | 18.680 | -0.470 | -2.45% | 18.670 | 19.370 | 20824 | 3933.240 | 4.39% |
| 2026-01-15 | 19.400 | 19.150 | -0.620 | -3.14% | 19.070 | 19.660 | 17616 | 3398.392 | 3.72% |
| 2026-01-14 | 19.120 | 19.770 | 0.400 | 2.07% | 19.000 | 19.890 | 28101 | 5474.479 | 5.93% |
| 2026-01-13 | 18.980 | 19.370 | 0.490 | 2.60% | 18.700 | 20.080 | 36045 | 7056.706 | 7.60% |
| 2026-01-12 | 18.200 | 18.880 | 0.670 | 3.68% | 18.200 | 18.930 | 23376 | 4345.578 | 4.93% |
| 2026-01-09 | 18.590 | 18.210 | -0.130 | -0.71% | 18.140 | 18.590 | 14016 | 2560.948 | 2.96% |
| 2026-01-08 | 18.180 | 18.340 | 0.220 | 1.21% | 18.000 | 18.420 | 12309 | 2247.369 | 2.60% |
| 2026-01-07 | 18.300 | 18.120 | -0.200 | -1.09% | 17.870 | 18.660 | 17227 | 3128.268 | 3.63% |
| 2026-01-06 | 18.320 | 18.320 | -0.090 | -0.49% | 18.180 | 18.590 | 15021 | 2756.672 | 3.17% |
| 2026-01-05 | 17.640 | 18.410 | 1.020 | 5.87% | 17.450 | 18.480 | 23644 | 4273.507 | 4.99% |
| 2025-12-31 | 17.330 | 17.390 | 0.010 | 0.06% | 17.290 | 17.600 | 6992 | 1219.345 | 1.48% |
| 2025-12-30 | 17.370 | 17.380 | 0.020 | 0.12% | 17.190 | 17.680 | 7516 | 1311.289 | 1.59% |
| 2025-12-29 | 17.710 | 17.360 | -0.280 | -1.59% | 17.320 | 17.730 | 9204 | 1609.107 | 1.94% |
| 2025-12-26 | 18.090 | 17.640 | -0.390 | -2.16% | 17.640 | 18.090 | 15198 | 2707.028 | 3.21% |
| 2025-12-25 | 18.160 | 18.030 | -0.130 | -0.72% | 18.010 | 18.320 | 8855 | 1605.948 | 1.87% |
| 2025-12-24 | 18.280 | 18.160 | -0.080 | -0.44% | 18.010 | 18.280 | 4200 | 761.895 | 0.89% |
| 2025-12-23 | 18.480 | 18.240 | -0.090 | -0.49% | 17.950 | 18.660 | 12088 | 2202.943 | 2.55% |
| 2025-12-22 | 18.650 | 18.330 | -0.160 | -0.87% | 18.260 | 18.650 | 7659 | 1405.543 | 1.62% |
| 2025-12-19 | 18.550 | 18.490 | -0.110 | -0.59% | 18.050 | 18.680 | 16494 | 3041.309 | 3.48% |
| 2025-12-18 | 18.320 | 18.600 | 0.280 | 1.53% | 18.320 | 18.770 | 17441 | 3233.374 | 3.68% |
| 2025-12-17 | 18.290 | 18.320 | 0.230 | 1.27% | 17.820 | 18.370 | 15046 | 2736.533 | 3.17% |
| 2025-12-16 | 17.950 | 18.090 | 0.140 | 0.78% | 17.730 | 18.350 | 10984 | 1981.762 | 2.32% |
| 2025-12-15 | 18.100 | 17.950 | -0.040 | -0.22% | 17.490 | 18.100 | 12975 | 2309.266 | 2.74% |
| 2025-12-12 | 18.000 | 17.990 | -0.240 | -1.32% | 17.630 | 18.500 | 22448 | 4048.494 | 4.74% |
| 2025-12-11 | 18.100 | 18.230 | 0.410 | 2.30% | 17.060 | 18.540 | 34212 | 6107.561 | 7.22% |
| 2025-12-10 | 16.800 | 17.820 | 0.960 | 5.69% | 16.600 | 18.000 | 23966 | 4173.738 | 5.06% |
920992(920992)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。
