| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.95 | 12.00 | 0.12 | 1.01% | 11.87 | 12.15 | 42394 | 5103.60 | 1.00% |
| 2025-12-11 | 12.06 | 11.88 | -0.18 | -1.49% | 11.87 | 12.07 | 45198 | 5400.26 | 1.07% |
| 2025-12-10 | 12.04 | 12.06 | 0.04 | 0.33% | 11.94 | 12.15 | 35792 | 4317.29 | 0.85% |
| 2025-12-09 | 12.05 | 12.02 | -0.03 | -0.25% | 11.97 | 12.13 | 41436 | 4986.69 | 0.98% |
| 2025-12-08 | 12.12 | 12.05 | -0.04 | -0.33% | 12.02 | 12.18 | 42934 | 5193.45 | 1.02% |
| 2025-12-05 | 12.00 | 12.09 | 0.04 | 0.33% | 11.94 | 12.10 | 39672 | 4783.16 | 0.94% |
| 2025-12-04 | 12.23 | 12.05 | -0.16 | -1.31% | 12.01 | 12.23 | 43402 | 5242.33 | 1.03% |
| 2025-12-03 | 12.39 | 12.21 | -0.16 | -1.29% | 12.13 | 12.39 | 47770 | 5838.07 | 1.13% |
| 2025-12-02 | 12.25 | 12.37 | 0.05 | 0.41% | 12.20 | 12.40 | 48800 | 5999.88 | 1.16% |
| 2025-12-01 | 12.43 | 12.32 | -0.11 | -0.88% | 12.21 | 12.48 | 50325 | 6209.43 | 1.19% |
| 2025-11-28 | 12.13 | 12.43 | 0.30 | 2.47% | 12.11 | 12.55 | 66746 | 8290.32 | 1.58% |
| 2025-11-27 | 12.20 | 12.13 | -0.09 | -0.74% | 12.13 | 12.35 | 51749 | 6337.68 | 1.23% |
| 2025-11-26 | 12.36 | 12.22 | -0.20 | -1.61% | 12.18 | 12.44 | 56567 | 6948.61 | 1.34% |
| 2025-11-25 | 12.30 | 12.42 | 0.22 | 1.80% | 12.29 | 12.55 | 54845 | 6825.26 | 1.30% |
| 2025-11-24 | 12.31 | 12.20 | 0.00 | 0.00% | 12.09 | 12.36 | 81733 | 9996.50 | 1.94% |
| 2025-11-21 | 13.09 | 12.20 | -1.09 | -8.20% | 12.17 | 13.13 | 168544 | 21052.35 | 3.99% |
| 2025-11-20 | 12.98 | 13.29 | 0.31 | 2.39% | 12.95 | 13.69 | 154905 | 20732.27 | 3.67% |
| 2025-11-19 | 12.88 | 12.98 | 0.01 | 0.08% | 12.88 | 13.12 | 63787 | 8295.44 | 1.51% |
| 2025-11-18 | 12.95 | 12.97 | -0.03 | -0.23% | 12.86 | 13.03 | 55820 | 7217.88 | 1.32% |
| 2025-11-17 | 13.10 | 13.00 | -0.09 | -0.69% | 12.87 | 13.17 | 76229 | 9893.00 | 1.81% |
| 2025-11-14 | 13.26 | 13.09 | -0.31 | -2.31% | 13.08 | 13.35 | 78015 | 10290.20 | 1.85% |
| 2025-11-13 | 13.16 | 13.40 | 0.24 | 1.82% | 13.14 | 13.49 | 93076 | 12442.43 | 2.21% |
| 2025-11-12 | 13.53 | 13.16 | -0.53 | -3.87% | 13.06 | 13.59 | 132627 | 17535.18 | 3.14% |
| 2025-11-11 | 13.67 | 13.69 | 0.00 | 0.00% | 13.51 | 13.77 | 84528 | 11499.04 | 2.00% |
| 2025-11-10 | 13.81 | 13.69 | -0.14 | -1.01% | 13.55 | 14.09 | 120684 | 16555.01 | 2.86% |
| 2025-11-07 | 14.18 | 13.83 | -0.43 | -3.02% | 13.81 | 14.30 | 150130 | 20933.68 | 3.56% |
| 2025-11-06 | 13.71 | 14.26 | 0.60 | 4.39% | 13.66 | 14.39 | 224342 | 31595.49 | 5.32% |
| 2025-11-05 | 13.57 | 13.66 | -0.20 | -1.44% | 13.57 | 13.79 | 111803 | 15281.37 | 2.65% |
| 2025-11-04 | 13.75 | 13.86 | 0.10 | 0.73% | 13.63 | 14.11 | 200941 | 27859.87 | 4.76% |
| 2025-11-03 | 13.55 | 13.76 | 0.24 | 1.78% | 13.11 | 14.00 | 185077 | 25126.16 | 4.39% |
| 2025-10-31 | 13.04 | 13.52 | 0.49 | 3.76% | 12.98 | 14.14 | 214002 | 29103.65 | 5.07% |
| 2025-10-30 | 13.35 | 13.03 | -0.29 | -2.18% | 13.01 | 13.37 | 86588 | 11349.29 | 2.05% |
| 2025-10-29 | 13.27 | 13.32 | 0.11 | 0.83% | 13.00 | 13.33 | 94237 | 12415.32 | 2.23% |
| 2025-10-28 | 13.23 | 13.21 | -0.04 | -0.30% | 13.08 | 13.30 | 76929 | 10139.80 | 1.82% |
| 2025-10-27 | 12.97 | 13.25 | 0.38 | 2.95% | 12.95 | 13.34 | 114651 | 15142.67 | 2.72% |
| 2025-10-24 | 12.80 | 12.87 | 0.02 | 0.16% | 12.80 | 13.06 | 78657 | 10153.77 | 1.86% |
| 2025-10-23 | 12.60 | 12.85 | 0.19 | 1.50% | 12.52 | 12.95 | 72474 | 9245.17 | 1.72% |
| 2025-10-22 | 12.90 | 12.66 | -0.24 | -1.86% | 12.59 | 12.90 | 63286 | 8007.62 | 1.50% |
| 2025-10-21 | 12.58 | 12.90 | 0.36 | 2.87% | 12.55 | 12.91 | 70656 | 9040.88 | 1.67% |
| 2025-10-20 | 12.80 | 12.60 | -0.01 | -0.08% | 12.49 | 12.82 | 68463 | 8653.12 | 1.62% |
| 2025-10-17 | 13.00 | 12.61 | -0.39 | -3.00% | 12.56 | 13.06 | 101670 | 13024.16 | 2.41% |
| 2025-10-16 | 13.33 | 13.00 | -0.40 | -2.99% | 12.97 | 13.35 | 125954 | 16531.83 | 2.98% |
| 2025-10-15 | 12.99 | 13.40 | 0.47 | 3.63% | 12.99 | 13.78 | 181566 | 24285.08 | 4.30% |
| 2025-10-14 | 13.32 | 12.93 | -0.35 | -2.64% | 12.85 | 13.44 | 134245 | 17544.63 | 3.18% |
| 2025-10-13 | 12.63 | 13.28 | 0.20 | 1.53% | 12.40 | 13.32 | 149951 | 19553.88 | 3.55% |
| 2025-10-10 | 13.00 | 13.08 | 0.00 | 0.00% | 12.97 | 13.18 | 108877 | 14226.10 | 2.58% |
| 2025-10-09 | 12.93 | 13.08 | 0.45 | 3.56% | 12.81 | 13.28 | 195261 | 25530.95 | 4.63% |
| 2025-09-30 | 12.51 | 12.63 | 0.13 | 1.04% | 12.45 | 12.65 | 79928 | 10038.38 | 1.89% |
| 2025-09-29 | 12.54 | 12.50 | -0.04 | -0.32% | 12.33 | 12.63 | 82010 | 10259.86 | 1.94% |
| 2025-09-26 | 12.73 | 12.54 | -0.29 | -2.26% | 12.54 | 12.80 | 122757 | 15490.90 | 2.91% |
| 2025-09-25 | 12.95 | 12.83 | -0.11 | -0.85% | 12.78 | 13.06 | 166168 | 21436.85 | 3.94% |
| 2025-09-24 | 12.63 | 12.94 | 0.30 | 2.37% | 12.47 | 13.22 | 277434 | 35667.42 | 6.57% |
| 2025-09-23 | 11.98 | 12.64 | 0.66 | 5.51% | 11.76 | 12.75 | 274991 | 33753.04 | 6.52% |
| 2025-09-22 | 12.15 | 11.98 | -0.26 | -2.12% | 11.87 | 12.23 | 85477 | 10234.43 | 2.03% |
| 2025-09-19 | 12.08 | 12.24 | 0.16 | 1.32% | 11.96 | 12.33 | 111356 | 13538.72 | 2.64% |
| 2025-09-18 | 12.22 | 12.08 | -0.12 | -0.98% | 11.98 | 12.42 | 128121 | 15650.83 | 3.04% |
| 2025-09-17 | 12.28 | 12.20 | -0.12 | -0.97% | 12.15 | 12.29 | 75253 | 9193.30 | 1.78% |
| 2025-09-16 | 12.47 | 12.32 | -0.13 | -1.04% | 12.15 | 12.59 | 115599 | 14209.06 | 2.74% |
| 2025-09-15 | 12.40 | 12.45 | 0.08 | 0.65% | 12.30 | 12.52 | 77312 | 9583.79 | 1.83% |
| 2025-09-12 | 12.59 | 12.37 | -0.24 | -1.90% | 12.35 | 12.59 | 104235 | 12967.18 | 2.47% |
| 2025-09-11 | 12.36 | 12.61 | 0.25 | 2.02% | 12.23 | 12.63 | 138701 | 17296.75 | 3.29% |
| 2025-09-10 | 12.27 | 12.36 | 0.09 | 0.73% | 12.15 | 12.48 | 118229 | 14555.29 | 2.80% |
| 2025-09-09 | 12.60 | 12.27 | -0.44 | -3.46% | 12.23 | 12.62 | 144797 | 17966.03 | 3.43% |
| 2025-09-08 | 12.65 | 12.71 | 0.06 | 0.47% | 12.55 | 12.73 | 150098 | 18988.92 | 3.56% |
| 2025-09-05 | 12.44 | 12.65 | 0.29 | 2.35% | 12.34 | 12.65 | 147047 | 18473.30 | 3.48% |
| 2025-09-04 | 12.55 | 12.36 | -0.10 | -0.80% | 12.14 | 13.08 | 214848 | 27010.57 | 5.09% |
| 2025-09-03 | 12.84 | 12.46 | -0.42 | -3.26% | 12.43 | 12.88 | 154039 | 19445.46 | 3.65% |
| 2025-09-02 | 13.00 | 12.88 | -0.18 | -1.38% | 12.68 | 13.19 | 258646 | 33261.69 | 6.13% |
| 2025-09-01 | 13.46 | 13.06 | -0.13 | -0.99% | 12.98 | 13.62 | 492712 | 65129.67 | 11.68% |
| 2025-08-29 | 12.01 | 13.19 | 1.20 | 10.01% | 12.01 | 13.19 | 288746 | 36805.20 | 6.84% |
| 2025-08-28 | 11.75 | 11.99 | 0.20 | 1.70% | 11.56 | 12.00 | 157128 | 18542.80 | 3.72% |
| 2025-08-27 | 11.86 | 11.79 | -0.07 | -0.59% | 11.79 | 12.03 | 148738 | 17690.10 | 3.52% |
| 2025-08-26 | 11.90 | 11.86 | -0.09 | -0.75% | 11.85 | 11.98 | 135994 | 16180.75 | 3.22% |
| 2025-08-25 | 12.25 | 11.95 | -0.31 | -2.53% | 11.90 | 12.25 | 231030 | 27724.82 | 5.47% |
| 2025-08-22 | 12.46 | 12.26 | 0.28 | 2.34% | 12.06 | 12.58 | 309479 | 37858.37 | 7.33% |
| 2025-08-21 | 11.94 | 11.98 | 0.05 | 0.42% | 11.70 | 12.12 | 240637 | 28694.85 | 5.70% |
| 2025-08-20 | 11.39 | 11.93 | 0.57 | 5.02% | 11.33 | 11.93 | 274692 | 32156.87 | 6.51% |
| 2025-08-19 | 11.27 | 11.36 | 0.09 | 0.80% | 11.19 | 11.46 | 97335 | 11016.68 | 2.31% |
| 2025-08-18 | 11.26 | 11.27 | 0.02 | 0.18% | 11.20 | 11.32 | 95689 | 10775.42 | 2.27% |
| 2025-08-15 | 11.05 | 11.25 | 0.17 | 1.53% | 11.02 | 11.39 | 85714 | 9634.43 | 2.03% |
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。
