| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 8.66 | 8.48 | -0.17 | -1.97% | 8.46 | 8.69 | 37575 | 3227.21 | 0.89% |
| 2025-02-17 | 8.57 | 8.65 | 0.09 | 1.05% | 8.56 | 8.72 | 35343 | 3052.44 | 0.84% |
| 2025-02-14 | 8.52 | 8.56 | 0.03 | 0.35% | 8.52 | 8.65 | 32846 | 2817.33 | 0.78% |
| 2025-02-13 | 8.79 | 8.53 | -0.21 | -2.40% | 8.52 | 8.79 | 40608 | 3496.25 | 0.96% |
| 2025-02-12 | 8.74 | 8.74 | 0.01 | 0.11% | 8.67 | 8.78 | 34352 | 2995.98 | 0.81% |
| 2025-02-11 | 8.79 | 8.73 | -0.04 | -0.46% | 8.67 | 8.79 | 35136 | 3061.71 | 0.83% |
| 2025-02-10 | 8.63 | 8.77 | 0.13 | 1.50% | 8.60 | 8.77 | 40398 | 3511.61 | 0.96% |
| 2025-02-07 | 8.68 | 8.64 | 0.00 | 0.00% | 8.57 | 8.72 | 39373 | 3408.49 | 0.93% |
| 2025-02-06 | 8.45 | 8.64 | 0.16 | 1.89% | 8.41 | 8.65 | 33444 | 2860.42 | 0.79% |
| 2025-02-05 | 8.57 | 8.48 | -0.05 | -0.59% | 8.44 | 8.62 | 28959 | 2465.05 | 0.69% |
| 2025-01-27 | 8.50 | 8.53 | 0.05 | 0.59% | 8.49 | 8.67 | 28797 | 2474.97 | 0.68% |
| 2025-01-24 | 8.50 | 8.48 | -0.03 | -0.35% | 8.40 | 8.57 | 29388 | 2485.14 | 0.70% |
| 2025-01-23 | 8.59 | 8.51 | -0.01 | -0.12% | 8.49 | 8.68 | 28827 | 2474.51 | 0.68% |
| 2025-01-22 | 8.57 | 8.52 | -0.08 | -0.93% | 8.46 | 8.59 | 22245 | 1893.77 | 0.53% |
| 2025-01-21 | 8.58 | 8.60 | 0.04 | 0.47% | 8.48 | 8.64 | 32314 | 2768.93 | 0.77% |
| 2025-01-20 | 8.55 | 8.56 | 0.00 | 0.00% | 8.52 | 8.68 | 48916 | 4202.25 | 1.16% |
| 2025-01-17 | 8.39 | 8.56 | 0.18 | 2.15% | 8.35 | 8.62 | 41596 | 3549.34 | 0.99% |
| 2025-01-16 | 8.36 | 8.38 | 0.08 | 0.96% | 8.32 | 8.55 | 33599 | 2827.32 | 0.80% |
| 2025-01-15 | 8.39 | 8.30 | -0.09 | -1.07% | 8.27 | 8.42 | 23531 | 1959.81 | 0.56% |
| 2025-01-14 | 8.15 | 8.39 | 0.25 | 3.07% | 8.15 | 8.39 | 33469 | 2781.11 | 0.79% |
| 2025-01-13 | 8.08 | 8.14 | 0.02 | 0.25% | 7.95 | 8.15 | 33253 | 2685.81 | 0.79% |
| 2025-01-10 | 8.32 | 8.12 | -0.22 | -2.64% | 8.12 | 8.35 | 28835 | 2373.37 | 0.68% |
| 2025-01-09 | 8.32 | 8.34 | -0.02 | -0.24% | 8.29 | 8.39 | 20359 | 1700.49 | 0.48% |
| 2025-01-08 | 8.40 | 8.36 | -0.08 | -0.95% | 8.15 | 8.44 | 44209 | 3671.08 | 1.05% |
| 2025-01-07 | 8.44 | 8.44 | 0.03 | 0.36% | 8.30 | 8.49 | 32656 | 2739.39 | 0.77% |
| 2025-01-06 | 8.37 | 8.41 | 0.04 | 0.48% | 8.18 | 8.58 | 42057 | 3530.15 | 1.00% |
| 2025-01-03 | 8.68 | 8.37 | -0.29 | -3.35% | 8.33 | 8.74 | 50106 | 4276.10 | 1.19% |
| 2025-01-02 | 8.90 | 8.66 | -0.26 | -2.91% | 8.59 | 9.01 | 54911 | 4822.89 | 1.30% |
| 2024-12-31 | 9.20 | 8.92 | -0.27 | -2.94% | 8.90 | 9.29 | 45712 | 4130.24 | 1.08% |
| 2024-12-30 | 9.28 | 9.19 | -0.07 | -0.76% | 9.10 | 9.37 | 40968 | 3780.56 | 0.97% |
| 2024-12-27 | 9.11 | 9.26 | 0.15 | 1.65% | 9.08 | 9.35 | 53632 | 4961.66 | 1.27% |
| 2024-12-26 | 8.90 | 9.11 | 0.22 | 2.47% | 8.90 | 9.12 | 38922 | 3521.97 | 0.92% |
| 2024-12-25 | 9.00 | 8.89 | -0.13 | -1.44% | 8.74 | 9.04 | 39204 | 3473.09 | 0.93% |
| 2024-12-24 | 8.93 | 9.02 | 0.10 | 1.12% | 8.86 | 9.07 | 45247 | 4065.54 | 1.07% |
| 2024-12-23 | 9.20 | 8.92 | -0.26 | -2.83% | 8.80 | 9.27 | 68257 | 6167.35 | 1.62% |
| 2024-12-20 | 9.24 | 9.18 | -0.07 | -0.76% | 9.15 | 9.33 | 42265 | 3903.51 | 1.00% |
| 2024-12-19 | 9.11 | 9.25 | 0.12 | 1.31% | 9.00 | 9.28 | 49950 | 4585.87 | 1.18% |
| 2024-12-18 | 9.10 | 9.13 | 0.10 | 1.11% | 9.04 | 9.37 | 63985 | 5895.40 | 1.52% |
| 2024-12-17 | 9.30 | 9.03 | -0.28 | -3.01% | 8.99 | 9.34 | 64882 | 5915.08 | 1.54% |
| 2024-12-16 | 9.30 | 9.31 | 0.06 | 0.65% | 9.24 | 9.45 | 46973 | 4387.44 | 1.11% |
| 2024-12-13 | 9.42 | 9.25 | -0.23 | -2.43% | 9.25 | 9.46 | 53015 | 4949.52 | 1.26% |
| 2024-12-12 | 9.41 | 9.48 | 0.02 | 0.21% | 9.32 | 9.50 | 61271 | 5773.77 | 1.45% |
| 2024-12-11 | 9.40 | 9.46 | 0.04 | 0.42% | 9.38 | 9.48 | 47443 | 4475.99 | 1.12% |
| 2024-12-10 | 9.77 | 9.42 | -0.11 | -1.15% | 9.42 | 9.80 | 91005 | 8700.73 | 2.16% |
| 2024-12-09 | 9.50 | 9.53 | 0.00 | 0.00% | 9.36 | 9.55 | 72005 | 6822.11 | 1.71% |
| 2024-12-06 | 9.53 | 9.53 | 0.06 | 0.63% | 9.45 | 9.68 | 105673 | 10069.96 | 2.50% |
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。
