| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 27.78 | 27.63 | -1.26 | -4.36% | 27.06 | 28.86 | 137547 | 38413.89 | 5.87% |
| 2025-04-03 | 28.80 | 28.89 | -0.02 | -0.07% | 28.51 | 29.08 | 61929 | 17844.83 | 2.64% |
| 2025-04-02 | 28.89 | 28.91 | 0.02 | 0.07% | 28.75 | 29.01 | 51692 | 14932.63 | 2.21% |
| 2025-04-01 | 28.36 | 28.89 | 0.63 | 2.23% | 28.26 | 29.08 | 75168 | 21656.78 | 3.21% |
| 2025-03-31 | 28.76 | 28.26 | -0.35 | -1.22% | 28.12 | 28.76 | 60447 | 17161.08 | 2.58% |
| 2025-03-28 | 29.10 | 28.61 | -0.29 | -1.00% | 28.53 | 29.10 | 68181 | 19588.18 | 2.91% |
| 2025-03-27 | 28.89 | 28.90 | 0.01 | 0.03% | 28.63 | 29.16 | 61221 | 17689.84 | 2.61% |
| 2025-03-26 | 28.86 | 28.89 | 0.17 | 0.59% | 28.62 | 29.36 | 79866 | 23132.09 | 3.41% |
| 2025-03-25 | 28.88 | 28.72 | 0.08 | 0.28% | 28.22 | 29.19 | 103071 | 29540.02 | 4.40% |
| 2025-03-24 | 29.50 | 28.64 | -0.94 | -3.18% | 28.15 | 29.58 | 121836 | 34945.91 | 5.20% |
| 2025-03-21 | 29.91 | 29.58 | 1.50 | 5.34% | 29.38 | 30.50 | 219205 | 65247.05 | 9.36% |
| 2025-03-20 | 28.52 | 28.08 | -0.52 | -1.82% | 27.86 | 28.80 | 71079 | 20049.89 | 3.03% |
| 2025-03-19 | 28.90 | 28.60 | -0.42 | -1.45% | 28.49 | 29.21 | 75254 | 21702.58 | 3.21% |
| 2025-03-18 | 29.56 | 29.02 | -0.41 | -1.39% | 28.73 | 29.96 | 145409 | 42403.09 | 6.21% |
| 2025-03-17 | 29.68 | 29.43 | 1.17 | 4.14% | 28.88 | 30.94 | 305392 | 91091.98 | 13.04% |
| 2025-03-14 | 26.11 | 28.26 | 2.57 | 10.00% | 26.06 | 28.26 | 207792 | 57344.36 | 8.87% |
| 2025-03-13 | 25.56 | 25.69 | 0.17 | 0.67% | 25.42 | 25.76 | 46362 | 11862.66 | 1.98% |
| 2025-03-12 | 25.42 | 25.52 | 0.14 | 0.55% | 25.31 | 25.57 | 35355 | 9005.43 | 1.51% |
| 2025-03-11 | 25.42 | 25.38 | -0.21 | -0.82% | 25.17 | 25.42 | 39781 | 10053.17 | 1.70% |
| 2025-03-10 | 25.60 | 25.59 | 0.05 | 0.20% | 25.39 | 25.75 | 47184 | 12043.01 | 2.01% |
| 2025-03-07 | 25.51 | 25.54 | -0.11 | -0.43% | 25.40 | 25.69 | 41139 | 10504.59 | 1.76% |
| 2025-03-06 | 25.81 | 25.65 | -0.01 | -0.04% | 25.29 | 25.89 | 82167 | 20952.06 | 3.51% |
| 2025-03-05 | 25.96 | 25.66 | -0.20 | -0.77% | 25.50 | 25.96 | 52493 | 13488.88 | 2.24% |
| 2025-03-04 | 26.14 | 25.86 | -0.28 | -1.07% | 25.69 | 26.29 | 38820 | 10048.52 | 1.66% |
| 2025-03-03 | 26.50 | 26.14 | -0.26 | -0.98% | 26.06 | 27.08 | 55072 | 14629.69 | 2.35% |
| 2025-02-28 | 26.27 | 26.40 | 0.13 | 0.49% | 26.09 | 27.18 | 72564 | 19292.64 | 3.10% |
| 2025-02-27 | 26.44 | 26.27 | -0.18 | -0.68% | 26.06 | 26.56 | 53408 | 14046.55 | 2.28% |
| 2025-02-26 | 26.37 | 26.45 | 0.15 | 0.57% | 26.28 | 26.78 | 78924 | 20905.12 | 3.37% |
| 2025-02-25 | 27.60 | 26.30 | -1.47 | -5.29% | 26.15 | 27.60 | 122826 | 33051.73 | 5.24% |
| 2025-02-24 | 26.25 | 27.77 | 1.50 | 5.71% | 26.11 | 27.96 | 144729 | 39968.79 | 6.18% |
| 2025-02-21 | 26.21 | 26.27 | 0.06 | 0.23% | 26.02 | 26.52 | 42127 | 11062.94 | 1.80% |
| 2025-02-20 | 26.40 | 26.21 | -0.22 | -0.83% | 26.18 | 26.67 | 29138 | 7673.61 | 1.24% |
| 2025-02-19 | 26.19 | 26.43 | 0.23 | 0.88% | 26.01 | 26.47 | 29010 | 7617.21 | 1.24% |
| 2025-02-18 | 26.50 | 26.20 | -0.29 | -1.09% | 26.03 | 26.80 | 36801 | 9738.22 | 1.57% |
| 2025-02-17 | 26.90 | 26.49 | -0.41 | -1.52% | 26.40 | 27.00 | 39031 | 10385.88 | 1.67% |
| 2025-02-14 | 27.00 | 26.90 | -0.12 | -0.44% | 26.71 | 27.21 | 36163 | 9727.99 | 1.54% |
| 2025-02-13 | 27.60 | 27.02 | -0.61 | -2.21% | 26.97 | 27.60 | 42086 | 11455.37 | 1.80% |
| 2025-02-12 | 27.74 | 27.63 | -0.17 | -0.61% | 27.41 | 28.19 | 36673 | 10167.63 | 1.57% |
| 2025-02-11 | 27.67 | 27.80 | 0.14 | 0.51% | 27.38 | 27.85 | 29163 | 8063.93 | 1.25% |
| 2025-02-10 | 27.67 | 27.66 | -0.05 | -0.18% | 27.31 | 27.88 | 37576 | 10374.33 | 1.60% |
| 2025-02-07 | 27.58 | 27.71 | 0.03 | 0.11% | 27.38 | 27.98 | 43491 | 12041.40 | 1.86% |
| 2025-02-06 | 27.75 | 27.68 | -0.04 | -0.14% | 27.14 | 27.76 | 39947 | 10998.35 | 1.71% |
| 2025-02-05 | 28.20 | 27.72 | -0.50 | -1.77% | 27.56 | 28.31 | 31180 | 8679.70 | 1.33% |
| 2025-01-27 | 28.47 | 28.22 | -0.25 | -0.88% | 28.05 | 28.88 | 49381 | 13998.08 | 2.11% |
| 2025-01-24 | 27.46 | 28.47 | 1.11 | 4.06% | 27.32 | 28.69 | 84307 | 23942.33 | 3.60% |
| 2025-01-23 | 27.47 | 27.36 | 0.11 | 0.40% | 27.27 | 27.60 | 29374 | 8061.80 | 1.25% |
| 2025-01-22 | 27.49 | 27.25 | -0.38 | -1.38% | 27.11 | 27.78 | 25608 | 7015.93 | 1.09% |
| 2025-01-21 | 28.03 | 27.63 | -0.25 | -0.90% | 27.25 | 28.03 | 28923 | 7958.92 | 1.23% |
| 2025-01-20 | 28.28 | 27.88 | -0.31 | -1.10% | 27.81 | 28.59 | 41382 | 11623.64 | 1.77% |
| 2025-01-17 | 27.11 | 28.19 | 0.82 | 3.00% | 27.11 | 28.54 | 82558 | 23115.01 | 3.52% |
| 2025-01-16 | 27.16 | 27.37 | 0.25 | 0.92% | 26.73 | 27.51 | 38417 | 10430.09 | 1.64% |
| 2025-01-15 | 27.51 | 27.12 | -0.50 | -1.81% | 27.02 | 27.77 | 28194 | 7690.33 | 1.20% |
| 2025-01-14 | 26.84 | 27.62 | 0.76 | 2.83% | 26.53 | 27.64 | 64341 | 17502.76 | 2.75% |
| 2025-01-13 | 25.84 | 26.86 | 1.03 | 3.99% | 25.57 | 27.45 | 55936 | 14994.75 | 2.39% |
| 2025-01-10 | 26.73 | 25.83 | -1.00 | -3.73% | 25.61 | 26.94 | 56504 | 14672.55 | 2.41% |
| 2025-01-09 | 27.25 | 26.83 | -0.67 | -2.44% | 26.75 | 27.65 | 35256 | 9569.40 | 1.51% |
| 2025-01-08 | 27.20 | 27.50 | 0.04 | 0.15% | 26.43 | 27.66 | 57756 | 15647.70 | 2.47% |
| 2025-01-07 | 27.10 | 27.46 | 0.28 | 1.03% | 26.68 | 27.46 | 57891 | 15737.48 | 2.47% |
| 2025-01-06 | 27.93 | 27.18 | -0.80 | -2.86% | 26.83 | 28.35 | 84800 | 23322.01 | 3.62% |
| 2025-01-03 | 27.71 | 27.98 | 0.28 | 1.01% | 27.15 | 28.40 | 98342 | 27358.77 | 4.20% |
| 2025-01-02 | 28.10 | 27.70 | -0.48 | -1.70% | 27.40 | 28.66 | 105328 | 29661.14 | 4.50% |
| 2024-12-31 | 28.10 | 28.18 | -0.01 | -0.04% | 27.51 | 28.24 | 100465 | 28048.39 | 4.29% |
| 2024-12-30 | 27.30 | 28.19 | 1.00 | 3.68% | 27.16 | 28.89 | 178564 | 50581.39 | 7.62% |
| 2024-12-27 | 26.66 | 27.19 | 0.35 | 1.30% | 26.64 | 27.28 | 81493 | 21977.44 | 3.48% |
| 2024-12-26 | 25.14 | 26.84 | 1.74 | 6.93% | 25.11 | 27.08 | 146259 | 38593.88 | 6.24% |
| 2024-12-25 | 25.26 | 25.10 | -0.14 | -0.55% | 24.96 | 25.35 | 43317 | 10884.42 | 1.85% |
| 2024-12-24 | 25.07 | 25.24 | 0.14 | 0.56% | 25.06 | 25.24 | 21986 | 5530.19 | 0.94% |
| 2024-12-23 | 25.70 | 25.10 | -0.65 | -2.52% | 25.03 | 25.75 | 44197 | 11170.93 | 1.89% |
| 2024-12-20 | 25.20 | 25.75 | 0.55 | 2.18% | 25.11 | 25.75 | 41223 | 10518.62 | 1.76% |
| 2024-12-19 | 25.50 | 25.20 | -0.40 | -1.56% | 25.05 | 25.50 | 47240 | 11906.14 | 2.02% |
| 2024-12-18 | 25.59 | 25.60 | 0.02 | 0.08% | 25.52 | 25.72 | 26940 | 6898.11 | 1.15% |
| 2024-12-17 | 25.89 | 25.58 | -0.32 | -1.24% | 25.52 | 25.94 | 36214 | 9300.54 | 1.55% |
| 2024-12-16 | 26.39 | 25.90 | -0.49 | -1.86% | 25.73 | 26.48 | 50783 | 13198.61 | 2.17% |
| 2024-12-13 | 27.00 | 26.39 | -0.74 | -2.73% | 26.33 | 27.19 | 64181 | 17123.62 | 2.74% |
| 2024-12-12 | 26.50 | 27.13 | 0.55 | 2.07% | 26.41 | 27.30 | 90509 | 24296.46 | 3.86% |
| 2024-12-11 | 26.29 | 26.58 | 0.05 | 0.19% | 26.25 | 26.68 | 56343 | 14885.21 | 2.41% |
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。
