| 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 | 10.86 | 10.93 | 0.08 | 0.74% | 10.81 | 10.95 | 48188 | 5253.57 | 1.14% |
| 2025-07-31 | 11.05 | 10.85 | -0.17 | -1.54% | 10.81 | 11.07 | 76198 | 8328.88 | 1.81% |
| 2025-07-30 | 11.03 | 11.02 | -0.07 | -0.63% | 10.93 | 11.12 | 77529 | 8560.00 | 1.84% |
| 2025-07-29 | 11.22 | 11.09 | -0.17 | -1.51% | 11.00 | 11.22 | 95587 | 10578.22 | 2.27% |
| 2025-07-28 | 11.18 | 11.26 | 0.08 | 0.72% | 11.12 | 11.28 | 78394 | 8786.45 | 1.86% |
| 2025-07-25 | 11.21 | 11.18 | -0.04 | -0.36% | 11.13 | 11.29 | 72056 | 8066.05 | 1.71% |
| 2025-07-24 | 11.12 | 11.22 | 0.10 | 0.90% | 11.11 | 11.23 | 86151 | 9619.37 | 2.04% |
| 2025-07-23 | 11.37 | 11.12 | -0.27 | -2.37% | 11.09 | 11.39 | 137363 | 15386.57 | 3.26% |
| 2025-07-22 | 11.38 | 11.39 | -0.04 | -0.35% | 11.30 | 11.51 | 143922 | 16370.98 | 3.41% |
| 2025-07-21 | 11.52 | 11.43 | -0.04 | -0.35% | 11.39 | 11.58 | 179560 | 20619.65 | 4.26% |
| 2025-07-18 | 11.13 | 11.47 | 0.36 | 3.24% | 11.08 | 11.56 | 292318 | 33250.29 | 6.93% |
| 2025-07-17 | 11.07 | 11.11 | 0.01 | 0.09% | 11.04 | 11.12 | 119022 | 13196.11 | 2.82% |
| 2025-07-16 | 11.17 | 11.10 | -0.03 | -0.27% | 11.02 | 11.17 | 146143 | 16225.66 | 3.46% |
| 2025-07-15 | 11.50 | 11.13 | -0.40 | -3.47% | 11.08 | 11.50 | 226478 | 25333.28 | 5.37% |
| 2025-07-14 | 11.43 | 11.53 | 0.10 | 0.87% | 11.21 | 11.59 | 240850 | 27635.05 | 5.71% |
| 2025-07-11 | 11.66 | 11.43 | -0.53 | -4.43% | 11.32 | 12.14 | 421010 | 48526.58 | 9.98% |
| 2025-07-10 | 12.45 | 11.96 | -0.51 | -4.09% | 11.72 | 12.94 | 617087 | 75799.62 | 14.62% |
| 2025-07-09 | 13.00 | 12.47 | -0.09 | -0.72% | 12.14 | 13.70 | 808142 | 103218.67 | 19.15% |
| 2025-07-08 | 11.99 | 12.56 | 1.14 | 9.98% | 11.91 | 12.56 | 173899 | 21516.68 | 4.12% |
| 2025-07-07 | 10.42 | 11.42 | 1.04 | 10.02% | 10.34 | 11.42 | 105268 | 11753.96 | 2.49% |
| 2025-07-04 | 10.72 | 10.38 | -0.32 | -2.99% | 10.34 | 10.72 | 133732 | 13988.27 | 3.17% |
| 2025-07-03 | 10.61 | 10.70 | 0.04 | 0.38% | 10.47 | 10.86 | 139481 | 14850.27 | 3.31% |
| 2025-07-02 | 10.82 | 10.66 | -0.20 | -1.84% | 10.58 | 10.85 | 117000 | 12500.85 | 2.77% |
| 2025-07-01 | 10.71 | 10.86 | 0.06 | 0.56% | 10.71 | 10.95 | 138827 | 15034.79 | 3.29% |
| 2025-06-30 | 10.64 | 10.80 | 0.20 | 1.89% | 10.56 | 11.13 | 213915 | 23226.39 | 5.07% |
| 2025-06-27 | 10.57 | 10.60 | 0.07 | 0.66% | 10.42 | 10.77 | 150744 | 15913.06 | 3.57% |
| 2025-06-26 | 10.01 | 10.53 | 0.47 | 4.67% | 10.01 | 10.73 | 183033 | 19137.21 | 4.34% |
| 2025-06-25 | 10.05 | 10.06 | 0.01 | 0.10% | 9.98 | 10.12 | 47270 | 4747.85 | 1.12% |
| 2025-06-24 | 9.88 | 10.05 | 0.18 | 1.82% | 9.82 | 10.07 | 48082 | 4795.03 | 1.14% |
| 2025-06-23 | 9.74 | 9.87 | 0.07 | 0.71% | 9.70 | 9.89 | 38559 | 3782.23 | 0.91% |
| 2025-06-20 | 9.95 | 9.80 | -0.18 | -1.80% | 9.80 | 10.01 | 49789 | 4923.30 | 1.18% |
| 2025-06-19 | 10.24 | 9.98 | -0.23 | -2.25% | 9.95 | 10.25 | 62284 | 6264.30 | 1.48% |
| 2025-06-18 | 10.41 | 10.36 | -0.08 | -0.77% | 10.27 | 10.46 | 44066 | 4558.73 | 1.04% |
| 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% |
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。
