| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 33.02 | 33.73 | 0.66 | 2.00% | 32.98 | 33.95 | 78855 | 26527.95 | 3.37% |
| 2025-07-31 | 33.37 | 33.07 | -0.24 | -0.72% | 33.01 | 33.61 | 65400 | 21770.71 | 2.79% |
| 2025-07-30 | 33.08 | 33.31 | 0.22 | 0.66% | 33.02 | 33.78 | 97272 | 32520.48 | 4.15% |
| 2025-07-29 | 34.30 | 33.09 | -0.02 | -0.06% | 32.90 | 34.45 | 118507 | 39660.18 | 5.06% |
| 2025-07-28 | 33.02 | 33.11 | 0.16 | 0.49% | 33.01 | 33.27 | 40082 | 13284.37 | 1.71% |
| 2025-07-25 | 32.91 | 32.95 | 0.04 | 0.12% | 32.80 | 33.22 | 38851 | 12822.25 | 1.66% |
| 2025-07-24 | 32.59 | 32.91 | 0.32 | 0.98% | 32.50 | 32.96 | 41505 | 13581.10 | 1.77% |
| 2025-07-23 | 32.87 | 32.59 | -0.33 | -1.00% | 32.47 | 33.15 | 62036 | 20376.93 | 2.65% |
| 2025-07-22 | 33.10 | 32.92 | -0.18 | -0.54% | 32.81 | 33.19 | 47127 | 15544.62 | 2.01% |
| 2025-07-21 | 32.86 | 33.10 | 0.06 | 0.18% | 32.85 | 33.30 | 47550 | 15720.60 | 2.03% |
| 2025-07-18 | 33.45 | 33.04 | -0.38 | -1.14% | 32.72 | 33.50 | 60031 | 19801.82 | 2.56% |
| 2025-07-17 | 32.95 | 33.42 | 0.36 | 1.09% | 32.95 | 33.45 | 39927 | 13253.62 | 1.70% |
| 2025-07-16 | 33.01 | 33.06 | 0.11 | 0.33% | 32.78 | 33.30 | 32407 | 10683.75 | 1.38% |
| 2025-07-15 | 33.10 | 32.95 | -0.14 | -0.42% | 32.83 | 33.28 | 36780 | 12140.72 | 1.57% |
| 2025-07-14 | 33.34 | 33.09 | 0.00 | 0.00% | 32.76 | 33.41 | 41968 | 13859.17 | 1.79% |
| 2025-07-11 | 32.69 | 33.09 | 0.40 | 1.22% | 32.57 | 33.30 | 57364 | 18934.08 | 2.45% |
| 2025-07-10 | 32.51 | 32.69 | 0.11 | 0.34% | 32.35 | 32.86 | 37765 | 12321.10 | 1.61% |
| 2025-07-09 | 32.50 | 32.58 | 0.09 | 0.28% | 32.48 | 33.15 | 51270 | 16778.84 | 2.19% |
| 2025-07-08 | 32.81 | 32.49 | -0.26 | -0.79% | 32.41 | 32.94 | 56057 | 18240.98 | 2.39% |
| 2025-07-07 | 32.90 | 32.75 | -0.21 | -0.64% | 32.49 | 33.46 | 62742 | 20627.24 | 2.68% |
| 2025-07-04 | 33.20 | 32.96 | -0.31 | -0.93% | 32.92 | 33.53 | 54583 | 18129.02 | 2.33% |
| 2025-07-03 | 33.23 | 33.27 | 0.05 | 0.15% | 32.73 | 33.45 | 61600 | 20412.54 | 2.63% |
| 2025-07-02 | 34.52 | 33.22 | -1.41 | -4.07% | 33.10 | 34.52 | 95496 | 31940.52 | 4.08% |
| 2025-07-01 | 35.20 | 34.63 | -0.72 | -2.04% | 34.20 | 35.20 | 122702 | 42538.82 | 5.24% |
| 2025-06-30 | 32.37 | 35.35 | 2.91 | 8.97% | 32.09 | 35.53 | 155077 | 52543.73 | 6.62% |
| 2025-06-27 | 31.68 | 32.44 | 1.44 | 4.65% | 31.67 | 33.00 | 88998 | 28881.36 | 3.80% |
| 2025-06-26 | 31.13 | 31.00 | -0.15 | -0.48% | 30.79 | 31.41 | 52444 | 16279.34 | 2.24% |
| 2025-06-25 | 30.39 | 31.15 | 0.76 | 2.50% | 30.22 | 31.66 | 88400 | 27495.98 | 3.77% |
| 2025-06-24 | 29.95 | 30.39 | 0.42 | 1.40% | 29.84 | 30.45 | 58430 | 17637.79 | 2.49% |
| 2025-06-23 | 29.82 | 29.97 | -0.09 | -0.30% | 29.63 | 30.30 | 46750 | 13972.44 | 2.00% |
| 2025-06-20 | 29.55 | 30.06 | 0.18 | 0.60% | 29.32 | 30.44 | 77531 | 23185.36 | 3.31% |
| 2025-06-19 | 29.46 | 29.88 | 1.07 | 3.71% | 29.11 | 30.50 | 115922 | 34443.93 | 4.95% |
| 2025-06-18 | 28.88 | 28.81 | -0.16 | -0.55% | 28.73 | 28.98 | 20714 | 5969.40 | 0.88% |
| 2025-06-17 | 29.20 | 28.97 | -0.01 | -0.03% | 28.72 | 29.27 | 33470 | 9681.04 | 1.43% |
| 2025-06-16 | 28.76 | 28.98 | 0.09 | 0.31% | 28.74 | 29.33 | 40792 | 11859.39 | 1.74% |
| 2025-06-13 | 29.42 | 28.89 | -0.56 | -1.90% | 28.73 | 29.50 | 48988 | 14204.23 | 2.09% |
| 2025-06-12 | 29.44 | 29.45 | -0.04 | -0.14% | 29.29 | 29.69 | 41600 | 12248.22 | 1.78% |
| 2025-06-11 | 30.00 | 29.49 | -0.90 | -2.96% | 28.88 | 30.00 | 80529 | 23671.65 | 3.44% |
| 2025-06-10 | 32.07 | 32.39 | 0.39 | 1.22% | 31.93 | 32.48 | 88123 | 28405.42 | 3.76% |
| 2025-06-09 | 32.16 | 32.00 | 0.02 | 0.06% | 31.59 | 32.18 | 53990 | 17267.45 | 2.31% |
| 2025-06-06 | 31.87 | 31.98 | 0.20 | 0.63% | 31.73 | 32.17 | 36386 | 11613.29 | 1.55% |
| 2025-06-05 | 33.00 | 31.78 | -0.86 | -2.63% | 31.49 | 33.71 | 80135 | 25788.55 | 3.42% |
| 2025-06-04 | 31.69 | 32.64 | 1.15 | 3.65% | 31.57 | 32.73 | 86142 | 27696.95 | 3.68% |
| 2025-06-03 | 30.77 | 31.49 | 0.55 | 1.78% | 30.77 | 31.53 | 57555 | 17950.39 | 2.46% |
| 2025-05-30 | 30.32 | 30.94 | 0.66 | 2.18% | 30.20 | 31.00 | 74356 | 22805.04 | 3.17% |
| 2025-05-29 | 29.93 | 30.28 | 0.32 | 1.07% | 29.85 | 30.32 | 38864 | 11689.89 | 1.66% |
| 2025-05-28 | 29.80 | 29.96 | 0.13 | 0.44% | 29.75 | 30.03 | 19145 | 5724.76 | 0.82% |
| 2025-05-27 | 29.94 | 29.83 | -0.21 | -0.70% | 29.72 | 30.35 | 45577 | 13687.61 | 1.95% |
| 2025-05-26 | 30.07 | 30.04 | 0.07 | 0.23% | 29.70 | 30.16 | 31277 | 9357.56 | 1.34% |
| 2025-05-23 | 30.09 | 29.97 | -0.13 | -0.43% | 29.97 | 30.48 | 45066 | 13621.65 | 1.92% |
| 2025-05-22 | 30.13 | 30.10 | -0.04 | -0.13% | 29.97 | 30.28 | 33334 | 10040.27 | 1.42% |
| 2025-05-21 | 30.16 | 30.14 | -0.02 | -0.07% | 30.06 | 30.34 | 34432 | 10382.21 | 1.47% |
| 2025-05-20 | 30.09 | 30.16 | 0.23 | 0.77% | 30.09 | 30.49 | 36543 | 11062.71 | 1.56% |
| 2025-05-19 | 30.41 | 29.93 | -0.45 | -1.48% | 29.93 | 30.50 | 34347 | 10356.10 | 1.47% |
| 2025-05-16 | 30.56 | 30.38 | -0.26 | -0.85% | 30.28 | 30.70 | 33633 | 10243.57 | 1.44% |
| 2025-05-15 | 30.49 | 30.64 | 0.17 | 0.56% | 30.32 | 30.84 | 40662 | 12438.69 | 1.74% |
| 2025-05-14 | 30.62 | 30.47 | -0.13 | -0.42% | 30.21 | 30.66 | 40644 | 12350.63 | 1.74% |
| 2025-05-13 | 30.62 | 30.60 | -0.04 | -0.13% | 30.47 | 30.88 | 49211 | 15088.15 | 2.10% |
| 2025-05-12 | 30.84 | 30.64 | -0.24 | -0.78% | 30.30 | 30.90 | 47992 | 14642.63 | 2.05% |
| 2025-05-09 | 30.56 | 30.88 | 0.31 | 1.01% | 30.54 | 31.13 | 54133 | 16719.22 | 2.31% |
| 2025-05-08 | 30.56 | 30.57 | -0.08 | -0.26% | 30.43 | 31.05 | 54528 | 16734.92 | 2.33% |
| 2025-05-07 | 30.85 | 30.65 | -0.20 | -0.65% | 30.46 | 31.49 | 45757 | 14062.24 | 1.95% |
| 2025-05-06 | 30.82 | 30.85 | 0.31 | 1.02% | 30.38 | 30.92 | 55733 | 17107.47 | 2.38% |
| 2025-04-30 | 30.42 | 30.54 | 0.05 | 0.16% | 30.40 | 31.07 | 39531 | 12140.37 | 1.69% |
| 2025-04-29 | 30.09 | 30.49 | 0.42 | 1.40% | 29.93 | 30.58 | 39024 | 11847.79 | 1.67% |
| 2025-04-28 | 30.79 | 30.07 | -0.78 | -2.53% | 29.90 | 30.80 | 56037 | 16880.64 | 2.39% |
| 2025-04-25 | 30.86 | 30.85 | 0.13 | 0.42% | 30.34 | 30.95 | 44033 | 13501.52 | 1.88% |
| 2025-04-24 | 30.70 | 30.72 | 0.04 | 0.13% | 30.52 | 31.19 | 43000 | 13261.94 | 1.84% |
| 2025-04-23 | 31.53 | 30.68 | -0.85 | -2.70% | 30.67 | 31.53 | 70865 | 21929.33 | 3.03% |
| 2025-04-22 | 31.33 | 31.53 | 0.16 | 0.51% | 30.95 | 31.84 | 68348 | 21485.30 | 2.92% |
| 2025-04-21 | 31.21 | 31.37 | 1.64 | 5.52% | 30.77 | 31.90 | 126419 | 39549.85 | 5.40% |
| 2025-04-18 | 30.31 | 29.73 | -0.73 | -2.40% | 29.70 | 30.70 | 55950 | 16726.24 | 2.39% |
| 2025-04-17 | 29.96 | 30.46 | 0.32 | 1.06% | 29.82 | 30.88 | 66657 | 20299.97 | 2.85% |
| 2025-04-16 | 30.13 | 30.14 | -0.13 | -0.43% | 29.63 | 30.23 | 38647 | 11577.61 | 1.65% |
| 2025-04-15 | 30.20 | 30.27 | 0.05 | 0.17% | 29.82 | 30.64 | 51477 | 15572.44 | 2.20% |
| 2025-04-14 | 30.39 | 30.22 | -0.07 | -0.23% | 30.10 | 30.78 | 50141 | 15202.90 | 2.14% |
| 2025-04-11 | 30.76 | 30.29 | -0.46 | -1.50% | 30.12 | 31.07 | 61240 | 18687.40 | 2.61% |
| 2025-04-10 | 30.00 | 30.75 | 0.38 | 1.25% | 29.98 | 31.22 | 128287 | 39281.14 | 5.48% |
| 2025-04-09 | 29.17 | 30.37 | 0.55 | 1.84% | 28.20 | 30.65 | 141332 | 41839.76 | 6.03% |
| 2025-04-08 | 27.91 | 29.82 | 2.19 | 7.93% | 27.90 | 30.08 | 170941 | 50143.74 | 7.30% |
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。
