| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 31.39 | 31.35 | 0.19 | 0.61% | 31.09 | 31.49 | 25482 | 7963.13 | 1.09% |
| 2026-02-02 | 32.20 | 31.16 | -1.19 | -3.68% | 31.08 | 32.21 | 53309 | 16874.12 | 2.28% |
| 2026-01-30 | 31.86 | 32.35 | 0.50 | 1.57% | 31.85 | 32.36 | 45546 | 14662.86 | 1.94% |
| 2026-01-29 | 31.56 | 31.85 | 0.11 | 0.35% | 31.44 | 31.86 | 30078 | 9524.82 | 1.28% |
| 2026-01-28 | 32.15 | 31.74 | -0.12 | -0.38% | 31.69 | 32.23 | 32664 | 10417.67 | 1.39% |
| 2026-01-27 | 32.21 | 31.86 | -0.32 | -0.99% | 31.81 | 32.35 | 34515 | 11028.25 | 1.47% |
| 2026-01-26 | 32.48 | 32.18 | -0.19 | -0.59% | 31.90 | 32.49 | 57494 | 18466.14 | 2.46% |
| 2026-01-23 | 32.23 | 32.37 | 0.13 | 0.40% | 32.13 | 32.42 | 27641 | 8932.86 | 1.18% |
| 2026-01-22 | 32.25 | 32.24 | 0.09 | 0.28% | 32.11 | 32.29 | 20849 | 6714.23 | 0.89% |
| 2026-01-21 | 32.36 | 32.15 | -0.29 | -0.89% | 32.11 | 32.44 | 29336 | 9459.53 | 1.25% |
| 2026-01-20 | 32.51 | 32.44 | -0.07 | -0.22% | 32.33 | 32.70 | 23284 | 7569.02 | 0.99% |
| 2026-01-19 | 32.61 | 32.51 | -0.12 | -0.37% | 32.38 | 32.85 | 30784 | 10037.95 | 1.31% |
| 2026-01-16 | 33.15 | 32.63 | -0.38 | -1.15% | 32.35 | 33.15 | 47205 | 15416.32 | 2.02% |
| 2026-01-15 | 32.95 | 33.01 | -0.06 | -0.18% | 32.90 | 33.19 | 20909 | 6914.91 | 0.89% |
| 2026-01-14 | 32.93 | 33.07 | 0.14 | 0.43% | 32.76 | 33.28 | 52811 | 17419.41 | 2.26% |
| 2026-01-13 | 33.25 | 32.93 | -0.25 | -0.75% | 32.85 | 33.53 | 50855 | 16879.80 | 2.17% |
| 2026-01-12 | 33.08 | 33.18 | -0.09 | -0.27% | 32.86 | 33.20 | 38830 | 12827.12 | 1.66% |
| 2026-01-09 | 33.44 | 33.27 | -0.07 | -0.21% | 33.00 | 33.44 | 46149 | 15314.67 | 1.97% |
| 2026-01-08 | 33.47 | 33.34 | -0.13 | -0.39% | 33.28 | 33.58 | 27544 | 9200.87 | 1.18% |
| 2026-01-07 | 33.81 | 33.47 | -0.34 | -1.01% | 33.41 | 33.88 | 30869 | 10374.93 | 1.32% |
| 2026-01-06 | 33.50 | 33.81 | 0.43 | 1.29% | 33.35 | 34.02 | 44429 | 14962.13 | 1.90% |
| 2026-01-05 | 33.06 | 33.38 | 0.34 | 1.03% | 32.95 | 33.54 | 36371 | 12092.82 | 1.55% |
| 2025-12-31 | 32.99 | 33.04 | 0.04 | 0.12% | 32.94 | 33.48 | 26870 | 8900.87 | 1.15% |
| 2025-12-30 | 32.94 | 33.00 | 0.06 | 0.18% | 32.88 | 33.18 | 22210 | 7330.53 | 0.95% |
| 2025-12-29 | 33.56 | 32.94 | -0.61 | -1.82% | 32.90 | 33.57 | 40132 | 13299.80 | 1.71% |
| 2025-12-26 | 33.26 | 33.55 | 0.29 | 0.87% | 33.17 | 33.59 | 24474 | 8174.87 | 1.05% |
| 2025-12-25 | 33.25 | 33.26 | 0.03 | 0.09% | 33.11 | 33.41 | 23798 | 7901.36 | 1.02% |
| 2025-12-24 | 33.09 | 33.23 | 0.07 | 0.21% | 32.90 | 33.24 | 17762 | 5870.24 | 0.76% |
| 2025-12-23 | 33.25 | 33.16 | -0.08 | -0.24% | 33.12 | 33.37 | 16814 | 5590.56 | 0.72% |
| 2025-12-22 | 33.23 | 33.24 | -0.09 | -0.27% | 33.12 | 33.45 | 26779 | 8906.81 | 1.14% |
| 2025-12-19 | 33.30 | 33.33 | 0.04 | 0.12% | 33.11 | 33.58 | 19613 | 6555.74 | 0.84% |
| 2025-12-18 | 33.26 | 33.29 | -0.08 | -0.24% | 33.19 | 33.44 | 16515 | 5504.56 | 0.71% |
| 2025-12-17 | 32.82 | 33.37 | 0.47 | 1.43% | 32.72 | 33.44 | 24308 | 8060.13 | 1.04% |
| 2025-12-16 | 33.29 | 32.90 | -0.43 | -1.29% | 32.82 | 33.37 | 22474 | 7426.06 | 0.96% |
| 2025-12-15 | 33.21 | 33.33 | 0.31 | 0.94% | 33.06 | 33.67 | 41907 | 13969.45 | 1.79% |
| 2025-12-12 | 32.81 | 33.02 | -0.08 | -0.24% | 32.77 | 33.35 | 63885 | 21153.17 | 2.73% |
| 2025-12-11 | 32.99 | 33.10 | 0.27 | 0.82% | 32.77 | 33.14 | 35112 | 11586.10 | 1.50% |
| 2025-12-10 | 32.84 | 32.83 | -0.01 | -0.03% | 32.55 | 32.95 | 24564 | 8052.06 | 1.05% |
| 2025-12-09 | 32.98 | 32.84 | -0.14 | -0.42% | 32.82 | 33.13 | 20370 | 6706.68 | 0.87% |
| 2025-12-08 | 33.70 | 32.98 | -0.33 | -0.99% | 32.92 | 33.77 | 34680 | 11509.41 | 1.48% |
| 2025-12-05 | 33.48 | 33.31 | -0.18 | -0.54% | 33.05 | 33.50 | 21880 | 7275.29 | 0.93% |
| 2025-12-04 | 33.60 | 33.49 | -0.20 | -0.59% | 33.15 | 33.64 | 26255 | 8760.07 | 1.12% |
| 2025-12-03 | 33.61 | 33.69 | 0.14 | 0.42% | 33.50 | 33.95 | 25257 | 8507.41 | 1.08% |
| 2025-12-02 | 33.69 | 33.55 | -0.13 | -0.39% | 33.40 | 33.76 | 27158 | 9102.63 | 1.16% |
| 2025-12-01 | 34.37 | 33.68 | -0.37 | -1.09% | 33.43 | 34.37 | 51140 | 17221.63 | 2.18% |
| 2025-11-28 | 34.56 | 34.05 | -0.43 | -1.25% | 33.94 | 34.56 | 24863 | 8483.21 | 1.06% |
| 2025-11-27 | 34.52 | 34.48 | -0.01 | -0.03% | 34.32 | 34.68 | 20388 | 7037.78 | 0.87% |
| 2025-11-26 | 34.63 | 34.49 | -0.01 | -0.03% | 34.36 | 34.93 | 22954 | 7945.91 | 0.98% |
| 2025-11-25 | 34.20 | 34.50 | 0.34 | 1.00% | 34.01 | 34.73 | 38339 | 13220.25 | 1.64% |
| 2025-11-24 | 33.75 | 34.16 | 0.47 | 1.40% | 33.60 | 34.29 | 27622 | 9398.54 | 1.18% |
| 2025-11-21 | 34.53 | 33.69 | -0.92 | -2.66% | 33.65 | 34.79 | 38387 | 13077.95 | 1.64% |
| 2025-11-20 | 34.80 | 34.61 | 0.09 | 0.26% | 34.48 | 34.95 | 28959 | 10062.56 | 1.24% |
| 2025-11-19 | 34.74 | 34.52 | -0.33 | -0.95% | 34.37 | 34.99 | 30157 | 10434.87 | 1.29% |
| 2025-11-18 | 34.76 | 34.85 | 0.09 | 0.26% | 34.68 | 35.14 | 37041 | 12919.34 | 1.58% |
| 2025-11-17 | 35.50 | 34.76 | -0.84 | -2.36% | 34.75 | 35.57 | 42985 | 15048.00 | 1.84% |
| 2025-11-14 | 35.21 | 35.60 | 0.20 | 0.56% | 35.10 | 36.16 | 54763 | 19617.10 | 2.34% |
| 2025-11-13 | 35.38 | 35.40 | -0.10 | -0.28% | 35.05 | 35.50 | 32237 | 11373.09 | 1.38% |
| 2025-11-12 | 35.51 | 35.50 | -0.01 | -0.03% | 35.30 | 35.67 | 26300 | 9335.24 | 1.12% |
| 2025-11-11 | 34.85 | 35.51 | 0.62 | 1.78% | 34.68 | 35.73 | 55497 | 19650.57 | 2.37% |
| 2025-11-10 | 34.92 | 34.89 | -0.04 | -0.11% | 34.60 | 35.04 | 31142 | 10823.89 | 1.33% |
| 2025-11-07 | 34.05 | 34.93 | 0.75 | 2.19% | 34.05 | 35.35 | 66617 | 23203.24 | 2.84% |
| 2025-11-06 | 34.34 | 34.18 | -0.28 | -0.81% | 34.09 | 34.60 | 36694 | 12613.02 | 1.57% |
| 2025-11-05 | 34.18 | 34.46 | 0.06 | 0.17% | 34.03 | 34.59 | 33824 | 11620.77 | 1.44% |
| 2025-11-04 | 34.36 | 34.40 | 0.04 | 0.12% | 34.05 | 34.66 | 44445 | 15289.05 | 1.90% |
| 2025-11-03 | 34.35 | 34.36 | 0.19 | 0.56% | 34.00 | 34.45 | 53950 | 18474.19 | 2.30% |
| 2025-10-31 | 33.30 | 34.17 | 0.78 | 2.34% | 33.25 | 34.29 | 85669 | 29020.12 | 3.66% |
| 2025-10-30 | 33.51 | 33.39 | -0.12 | -0.36% | 33.26 | 33.59 | 35104 | 11728.71 | 1.50% |
| 2025-10-29 | 33.25 | 33.51 | 0.31 | 0.93% | 32.67 | 33.69 | 54387 | 18123.55 | 2.32% |
| 2025-10-28 | 33.45 | 33.20 | -0.18 | -0.54% | 33.20 | 33.65 | 37566 | 12551.46 | 1.60% |
| 2025-10-27 | 33.24 | 33.38 | 0.55 | 1.68% | 33.07 | 33.68 | 74776 | 25000.20 | 3.19% |
| 2025-10-24 | 32.87 | 32.83 | 0.01 | 0.03% | 32.60 | 33.14 | 35170 | 11554.42 | 1.50% |
| 2025-10-23 | 32.17 | 32.82 | 0.62 | 1.93% | 32.13 | 32.83 | 39854 | 12958.45 | 1.70% |
| 2025-10-22 | 31.84 | 32.20 | 0.27 | 0.85% | 31.79 | 32.28 | 25061 | 8051.71 | 1.07% |
| 2025-10-21 | 31.70 | 31.93 | 0.23 | 0.73% | 31.65 | 31.99 | 22035 | 7017.81 | 0.94% |
| 2025-10-20 | 31.93 | 31.70 | -0.26 | -0.81% | 31.48 | 32.33 | 47313 | 15121.56 | 2.02% |
| 2025-10-17 | 32.09 | 31.96 | 0.04 | 0.13% | 31.95 | 32.29 | 37324 | 11985.06 | 1.59% |
| 2025-10-16 | 32.43 | 32.42 | -0.24 | -0.73% | 32.30 | 32.85 | 34675 | 11279.10 | 1.48% |
| 2025-10-15 | 32.31 | 32.66 | 0.35 | 1.08% | 32.21 | 32.68 | 33638 | 10914.50 | 1.44% |
| 2025-10-14 | 32.37 | 32.31 | 0.05 | 0.15% | 32.20 | 32.48 | 34932 | 11293.57 | 1.49% |
| 2025-10-13 | 32.30 | 32.26 | -0.41 | -1.25% | 32.04 | 32.67 | 32738 | 10556.82 | 1.40% |
华特达因(000915)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。
