| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 10.48 | 10.44 | -0.08 | -0.76% | 10.34 | 10.52 | 57744 | 6009.58 | 1.37% |
| 2025-06-16 | 10.35 | 10.52 | 0.08 | 0.77% | 10.35 | 10.66 | 130887 | 13740.67 | 3.10% |
| 2025-06-13 | 10.17 | 10.44 | 0.27 | 2.65% | 10.10 | 10.78 | 175334 | 18260.38 | 4.16% |
| 2025-06-12 | 10.22 | 10.17 | -0.06 | -0.59% | 10.13 | 10.23 | 47242 | 4801.78 | 1.12% |
| 2025-06-11 | 10.21 | 10.23 | 0.02 | 0.20% | 10.19 | 10.30 | 51500 | 5274.44 | 1.22% |
| 2025-06-10 | 10.19 | 10.21 | 0.02 | 0.20% | 10.08 | 10.26 | 70430 | 7166.34 | 1.67% |
| 2025-06-09 | 10.19 | 10.19 | 0.00 | 0.00% | 10.12 | 10.21 | 50996 | 5183.70 | 1.21% |
| 2025-06-06 | 10.19 | 10.19 | -0.01 | -0.10% | 10.12 | 10.28 | 62435 | 6365.09 | 1.48% |
| 2025-06-05 | 10.29 | 10.20 | -0.07 | -0.68% | 10.16 | 10.30 | 57147 | 5833.32 | 1.35% |
| 2025-06-04 | 10.18 | 10.27 | 0.10 | 0.98% | 10.12 | 10.30 | 84656 | 8647.95 | 2.01% |
| 2025-06-03 | 10.01 | 10.17 | 0.16 | 1.60% | 9.99 | 10.20 | 88178 | 8933.98 | 2.09% |
| 2025-05-30 | 10.03 | 10.01 | -0.01 | -0.10% | 9.94 | 10.08 | 63688 | 6375.83 | 1.51% |
| 2025-05-29 | 10.06 | 10.02 | 0.09 | 0.91% | 9.94 | 10.10 | 59758 | 5991.76 | 1.42% |
| 2025-05-28 | 9.91 | 9.93 | 0.01 | 0.10% | 9.88 | 10.02 | 56844 | 5648.58 | 1.35% |
| 2025-05-27 | 9.87 | 9.92 | 0.04 | 0.40% | 9.72 | 9.92 | 55654 | 5471.50 | 1.32% |
| 2025-05-26 | 9.70 | 9.88 | 0.16 | 1.65% | 9.70 | 9.91 | 69589 | 6840.00 | 1.65% |
| 2025-05-23 | 9.87 | 9.72 | -0.20 | -2.02% | 9.72 | 10.02 | 87237 | 8595.82 | 2.07% |
| 2025-05-22 | 10.22 | 9.92 | -0.29 | -2.84% | 9.91 | 10.25 | 109513 | 11001.64 | 2.60% |
| 2025-05-21 | 10.07 | 10.21 | 0.14 | 1.39% | 9.92 | 10.25 | 133877 | 13559.11 | 3.17% |
| 2025-05-20 | 10.05 | 10.07 | -0.01 | -0.10% | 9.92 | 10.10 | 84735 | 8483.77 | 2.01% |
| 2025-05-19 | 10.05 | 10.08 | 0.03 | 0.30% | 9.97 | 10.17 | 102701 | 10364.81 | 2.43% |
| 2025-05-16 | 9.80 | 10.05 | 0.20 | 2.03% | 9.80 | 10.11 | 117583 | 11798.46 | 2.79% |
| 2025-05-15 | 9.99 | 9.85 | -0.13 | -1.30% | 9.85 | 10.06 | 77458 | 7693.98 | 1.84% |
| 2025-05-14 | 10.01 | 9.98 | -0.05 | -0.50% | 9.90 | 10.09 | 86097 | 8589.17 | 2.04% |
| 2025-05-13 | 9.98 | 10.03 | 0.10 | 1.01% | 9.88 | 10.17 | 136991 | 13721.07 | 3.25% |
| 2025-05-12 | 10.04 | 9.93 | -0.03 | -0.30% | 9.83 | 10.09 | 96958 | 9631.59 | 2.30% |
| 2025-05-09 | 10.15 | 9.96 | -0.15 | -1.48% | 9.91 | 10.30 | 88435 | 8861.80 | 2.10% |
| 2025-05-08 | 10.02 | 10.11 | 0.04 | 0.40% | 9.88 | 10.14 | 109836 | 11043.52 | 2.60% |
| 2025-05-07 | 10.06 | 10.07 | 0.06 | 0.60% | 9.95 | 10.29 | 172877 | 17408.47 | 4.10% |
| 2025-05-06 | 9.82 | 10.01 | 0.25 | 2.56% | 9.77 | 10.06 | 134112 | 13347.83 | 3.18% |
| 2025-04-30 | 9.90 | 9.76 | -0.19 | -1.91% | 9.75 | 9.98 | 122519 | 12044.82 | 2.90% |
| 2025-04-29 | 10.09 | 9.95 | -0.11 | -1.09% | 9.91 | 10.13 | 111763 | 11165.04 | 2.65% |
| 2025-04-28 | 10.28 | 10.06 | -0.20 | -1.95% | 9.93 | 10.37 | 143535 | 14449.82 | 3.40% |
| 2025-04-25 | 10.56 | 10.26 | 0.16 | 1.58% | 10.26 | 10.88 | 245629 | 25687.69 | 5.82% |
| 2025-04-24 | 10.20 | 10.10 | -0.06 | -0.59% | 9.98 | 10.24 | 137982 | 13935.81 | 3.27% |
| 2025-04-23 | 10.48 | 10.16 | -0.42 | -3.97% | 10.10 | 10.50 | 212678 | 21709.13 | 5.04% |
| 2025-04-22 | 10.55 | 10.58 | -0.02 | -0.19% | 10.34 | 10.82 | 224980 | 23686.19 | 5.33% |
| 2025-04-21 | 10.40 | 10.60 | 0.27 | 2.61% | 10.31 | 10.66 | 274213 | 28901.94 | 6.50% |
| 2025-04-18 | 10.71 | 10.33 | -0.48 | -4.44% | 10.28 | 10.75 | 341538 | 35631.44 | 8.09% |
| 2025-04-17 | 9.72 | 10.81 | 0.98 | 9.97% | 9.67 | 10.81 | 266846 | 28023.79 | 6.32% |
| 2025-04-16 | 10.14 | 9.83 | -0.27 | -2.67% | 9.59 | 10.24 | 296192 | 29255.90 | 7.02% |
| 2025-04-15 | 10.43 | 10.10 | -0.33 | -3.16% | 10.01 | 10.47 | 275315 | 27979.06 | 6.52% |
| 2025-04-14 | 10.85 | 10.43 | -0.35 | -3.25% | 10.10 | 11.30 | 538624 | 57097.51 | 12.76% |
| 2025-04-11 | 10.04 | 10.78 | 0.85 | 8.56% | 9.88 | 10.92 | 515208 | 54534.62 | 12.21% |
| 2025-04-10 | 10.66 | 9.93 | 0.21 | 2.16% | 9.87 | 10.69 | 526508 | 54169.80 | 12.48% |
| 2025-04-09 | 8.71 | 9.72 | 0.88 | 9.95% | 8.67 | 9.72 | 209042 | 19562.46 | 4.95% |
| 2025-04-08 | 8.33 | 8.84 | 0.50 | 6.00% | 8.27 | 9.01 | 157498 | 13673.39 | 3.73% |
| 2025-04-07 | 8.87 | 8.34 | -0.93 | -10.03% | 8.34 | 8.95 | 99302 | 8540.64 | 2.35% |
| 2025-04-03 | 9.24 | 9.27 | -0.07 | -0.75% | 9.16 | 9.34 | 45359 | 4200.68 | 1.07% |
| 2025-04-02 | 9.33 | 9.34 | 0.02 | 0.21% | 9.22 | 9.39 | 49850 | 4653.15 | 1.18% |
| 2025-04-01 | 9.11 | 9.32 | 0.24 | 2.64% | 9.11 | 9.38 | 65828 | 6107.11 | 1.56% |
| 2025-03-31 | 9.10 | 9.08 | -0.06 | -0.66% | 8.96 | 9.17 | 65545 | 5936.10 | 1.55% |
| 2025-03-28 | 9.41 | 9.14 | -0.15 | -1.61% | 9.12 | 9.52 | 84021 | 7784.08 | 1.99% |
| 2025-03-27 | 9.30 | 9.29 | -0.05 | -0.54% | 9.18 | 9.39 | 40705 | 3775.70 | 0.96% |
| 2025-03-26 | 9.30 | 9.34 | 0.07 | 0.76% | 9.22 | 9.38 | 43276 | 4031.73 | 1.03% |
| 2025-03-25 | 9.21 | 9.27 | 0.02 | 0.22% | 9.15 | 9.34 | 58082 | 5379.56 | 1.38% |
| 2025-03-24 | 9.27 | 9.25 | -0.07 | -0.75% | 9.09 | 9.38 | 66914 | 6168.36 | 1.59% |
| 2025-03-21 | 9.28 | 9.32 | 0.00 | 0.00% | 9.23 | 9.42 | 78744 | 7344.60 | 1.87% |
| 2025-03-20 | 9.23 | 9.32 | 0.07 | 0.76% | 9.17 | 9.63 | 95279 | 8922.54 | 2.26% |
| 2025-03-19 | 9.15 | 9.25 | 0.12 | 1.31% | 9.08 | 9.36 | 77020 | 7119.66 | 1.83% |
| 2025-03-18 | 9.14 | 9.13 | 0.02 | 0.22% | 9.04 | 9.16 | 48380 | 4400.86 | 1.15% |
| 2025-03-17 | 9.08 | 9.11 | 0.06 | 0.66% | 9.02 | 9.22 | 61051 | 5565.35 | 1.45% |
| 2025-03-14 | 9.12 | 9.05 | -0.07 | -0.77% | 8.99 | 9.18 | 70126 | 6339.65 | 1.66% |
| 2025-03-13 | 8.93 | 9.12 | 0.17 | 1.90% | 8.85 | 9.24 | 85011 | 7676.57 | 2.01% |
| 2025-03-12 | 8.95 | 8.95 | 0.05 | 0.56% | 8.86 | 9.04 | 54068 | 4834.36 | 1.28% |
| 2025-03-11 | 8.70 | 8.90 | 0.12 | 1.37% | 8.66 | 8.90 | 63010 | 5567.93 | 1.49% |
| 2025-03-10 | 8.59 | 8.78 | 0.18 | 2.09% | 8.58 | 8.79 | 61698 | 5381.84 | 1.46% |
| 2025-03-07 | 8.57 | 8.60 | 0.03 | 0.35% | 8.53 | 8.65 | 38838 | 3337.98 | 0.92% |
| 2025-03-06 | 8.55 | 8.57 | 0.04 | 0.47% | 8.45 | 8.61 | 40334 | 3452.51 | 0.96% |
| 2025-03-05 | 8.64 | 8.53 | -0.10 | -1.16% | 8.43 | 8.65 | 46313 | 3929.93 | 1.10% |
| 2025-03-04 | 8.53 | 8.63 | 0.10 | 1.17% | 8.49 | 8.64 | 29284 | 2514.79 | 0.69% |
| 2025-03-03 | 8.45 | 8.53 | 0.06 | 0.71% | 8.45 | 8.68 | 47389 | 4071.50 | 1.12% |
| 2025-02-28 | 8.68 | 8.47 | -0.25 | -2.87% | 8.45 | 8.76 | 57273 | 4922.96 | 1.36% |
| 2025-02-27 | 8.66 | 8.72 | 0.08 | 0.93% | 8.55 | 8.72 | 51873 | 4471.73 | 1.23% |
| 2025-02-26 | 8.53 | 8.64 | 0.10 | 1.17% | 8.53 | 8.69 | 46708 | 4033.19 | 1.11% |
| 2025-02-25 | 8.60 | 8.54 | -0.14 | -1.61% | 8.49 | 8.68 | 39063 | 3345.29 | 0.93% |
| 2025-02-24 | 8.58 | 8.68 | 0.10 | 1.17% | 8.53 | 8.71 | 51448 | 4450.47 | 1.22% |
| 2025-02-21 | 8.67 | 8.58 | -0.05 | -0.58% | 8.51 | 8.67 | 40803 | 3498.25 | 0.97% |
| 2025-02-20 | 8.70 | 8.63 | 0.02 | 0.23% | 8.55 | 8.70 | 37376 | 3221.62 | 0.89% |
| 2025-02-19 | 8.45 | 8.61 | 0.13 | 1.53% | 8.45 | 8.62 | 30845 | 2647.50 | 0.73% |
沃顿科技(000920)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。
