| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.27 | 11.97 | -0.39 | -3.16% | 11.81 | 12.34 | 191327 | 22896.64 | 4.05% |
| 2026-03-24 | 12.31 | 12.36 | 0.27 | 2.23% | 11.99 | 12.48 | 82867 | 10102.00 | 1.75% |
| 2026-03-23 | 12.27 | 12.09 | -0.44 | -3.51% | 11.80 | 12.52 | 112796 | 13771.50 | 2.39% |
| 2026-03-20 | 13.06 | 12.53 | -0.47 | -3.62% | 12.50 | 13.13 | 91870 | 11731.40 | 1.94% |
| 2026-03-19 | 13.46 | 13.00 | -0.59 | -4.34% | 12.94 | 13.58 | 104595 | 13808.91 | 2.21% |
| 2026-03-18 | 13.60 | 13.59 | 0.04 | 0.30% | 13.35 | 13.65 | 81803 | 11049.62 | 1.73% |
| 2026-03-17 | 13.76 | 13.55 | -0.04 | -0.29% | 13.55 | 14.25 | 111191 | 15340.58 | 2.35% |
| 2026-03-16 | 13.85 | 13.59 | -0.38 | -2.72% | 13.49 | 13.96 | 137310 | 18728.92 | 2.91% |
| 2026-03-13 | 13.90 | 13.97 | -0.10 | -0.71% | 13.85 | 14.19 | 131971 | 18490.94 | 2.79% |
| 2026-03-12 | 14.38 | 14.07 | -0.43 | -2.97% | 13.84 | 14.38 | 220262 | 30859.68 | 4.66% |
| 2026-03-11 | 14.06 | 14.50 | 0.55 | 3.94% | 14.01 | 14.50 | 281675 | 40121.61 | 5.96% |
| 2026-03-10 | 14.14 | 13.95 | -0.44 | -3.06% | 13.80 | 14.30 | 226305 | 31639.78 | 4.79% |
| 2026-03-09 | 13.99 | 14.39 | 0.70 | 5.11% | 13.92 | 14.93 | 382812 | 54991.74 | 8.10% |
| 2026-03-06 | 13.50 | 13.69 | 0.06 | 0.44% | 13.10 | 13.81 | 251870 | 33909.97 | 5.33% |
| 2026-03-05 | 12.70 | 13.63 | 1.24 | 10.01% | 12.67 | 13.63 | 129237 | 17172.78 | 2.73% |
| 2026-03-04 | 12.64 | 12.39 | -0.29 | -2.29% | 12.33 | 12.75 | 57794 | 7227.74 | 1.22% |
| 2026-03-03 | 13.14 | 12.68 | -0.46 | -3.50% | 12.65 | 13.30 | 70580 | 9121.10 | 1.49% |
| 2026-03-02 | 13.09 | 13.14 | -0.17 | -1.28% | 12.97 | 13.30 | 61714 | 8108.42 | 1.31% |
| 2026-02-27 | 13.21 | 13.31 | 0.07 | 0.53% | 13.12 | 13.32 | 49598 | 6566.60 | 1.05% |
| 2026-02-26 | 13.10 | 13.24 | 0.24 | 1.85% | 13.05 | 13.56 | 77722 | 10319.94 | 1.64% |
| 2026-02-25 | 12.86 | 13.00 | 0.14 | 1.09% | 12.85 | 13.13 | 51413 | 6700.68 | 1.09% |
| 2026-02-24 | 12.66 | 12.86 | 0.25 | 1.98% | 12.63 | 12.90 | 46010 | 5879.25 | 0.97% |
| 2026-02-13 | 12.66 | 12.61 | -0.07 | -0.55% | 12.56 | 12.79 | 39129 | 4959.21 | 0.83% |
| 2026-02-12 | 12.80 | 12.68 | -0.11 | -0.86% | 12.67 | 12.86 | 44014 | 5618.21 | 0.93% |
| 2026-02-11 | 12.74 | 12.79 | 0.02 | 0.16% | 12.66 | 12.85 | 36649 | 4681.37 | 0.78% |
| 2026-02-10 | 12.83 | 12.77 | -0.07 | -0.55% | 12.74 | 12.86 | 33000 | 4219.75 | 0.70% |
| 2026-02-09 | 12.81 | 12.84 | 0.24 | 1.90% | 12.69 | 12.87 | 66848 | 8554.45 | 1.41% |
| 2026-02-06 | 12.70 | 12.60 | -0.12 | -0.94% | 12.59 | 12.94 | 58941 | 7520.42 | 1.25% |
| 2026-02-05 | 13.06 | 12.72 | -0.34 | -2.60% | 12.68 | 13.10 | 64962 | 8355.88 | 1.37% |
| 2026-02-04 | 13.00 | 13.06 | 0.04 | 0.31% | 12.92 | 13.18 | 50908 | 6640.87 | 1.08% |
| 2026-02-03 | 13.04 | 13.02 | 0.08 | 0.62% | 12.93 | 13.15 | 60997 | 7942.45 | 1.29% |
| 2026-02-02 | 13.34 | 12.94 | -0.43 | -3.22% | 12.91 | 13.49 | 66669 | 8804.28 | 1.41% |
| 2026-01-30 | 13.20 | 13.37 | 0.16 | 1.21% | 12.98 | 13.49 | 77601 | 10277.49 | 1.64% |
| 2026-01-29 | 13.40 | 13.21 | -0.27 | -2.00% | 13.10 | 13.53 | 75884 | 10081.30 | 1.61% |
| 2026-01-28 | 13.45 | 13.48 | 0.02 | 0.15% | 13.37 | 13.73 | 67254 | 9104.43 | 1.42% |
| 2026-01-27 | 13.60 | 13.46 | -0.21 | -1.54% | 13.27 | 13.68 | 71438 | 9576.64 | 1.51% |
| 2026-01-26 | 13.49 | 13.67 | 0.15 | 1.11% | 13.30 | 13.85 | 114345 | 15519.05 | 2.42% |
| 2026-01-23 | 13.53 | 13.52 | 0.00 | 0.00% | 13.45 | 13.77 | 82352 | 11159.13 | 1.74% |
| 2026-01-22 | 13.38 | 13.52 | 0.15 | 1.12% | 13.30 | 13.60 | 89887 | 12091.84 | 1.90% |
| 2026-01-21 | 13.33 | 13.37 | 0.03 | 0.22% | 13.16 | 13.38 | 61247 | 8148.84 | 1.30% |
| 2026-01-20 | 13.27 | 13.34 | 0.04 | 0.30% | 13.15 | 13.42 | 75072 | 9957.53 | 1.59% |
| 2026-01-19 | 13.08 | 13.30 | 0.33 | 2.54% | 13.01 | 13.35 | 101456 | 13390.04 | 2.15% |
| 2026-01-16 | 12.80 | 12.97 | 0.23 | 1.81% | 12.71 | 13.11 | 106688 | 13831.96 | 2.26% |
| 2026-01-15 | 12.55 | 12.74 | 0.20 | 1.59% | 12.50 | 12.88 | 85645 | 10927.80 | 1.81% |
| 2026-01-14 | 12.75 | 12.54 | -0.21 | -1.65% | 12.34 | 12.81 | 129880 | 16397.02 | 2.75% |
| 2026-01-13 | 12.78 | 12.75 | -0.05 | -0.39% | 12.66 | 12.88 | 63983 | 8154.76 | 1.35% |
| 2026-01-12 | 12.89 | 12.80 | 0.01 | 0.08% | 12.68 | 12.97 | 77065 | 9845.58 | 1.63% |
| 2026-01-09 | 12.78 | 12.79 | -0.03 | -0.23% | 12.69 | 12.93 | 72888 | 9338.19 | 1.54% |
| 2026-01-08 | 12.68 | 12.82 | 0.16 | 1.26% | 12.58 | 12.82 | 68047 | 8658.61 | 1.44% |
| 2026-01-07 | 12.62 | 12.66 | 0.05 | 0.40% | 12.55 | 12.72 | 58608 | 7412.10 | 1.24% |
| 2026-01-06 | 12.54 | 12.61 | 0.09 | 0.72% | 12.52 | 12.84 | 53961 | 6827.53 | 1.14% |
| 2026-01-05 | 12.50 | 12.52 | 0.07 | 0.56% | 12.42 | 12.57 | 45451 | 5672.21 | 0.96% |
| 2025-12-31 | 12.44 | 12.45 | 0.02 | 0.16% | 12.39 | 12.55 | 28662 | 3574.97 | 0.61% |
| 2025-12-30 | 12.57 | 12.43 | -0.18 | -1.43% | 12.41 | 12.60 | 52373 | 6531.68 | 1.11% |
| 2025-12-29 | 12.69 | 12.61 | -0.03 | -0.24% | 12.57 | 12.74 | 37019 | 4676.82 | 0.78% |
| 2025-12-26 | 12.81 | 12.64 | -0.09 | -0.71% | 12.62 | 12.84 | 51718 | 6574.78 | 1.09% |
| 2025-12-25 | 12.67 | 12.73 | 0.06 | 0.47% | 12.56 | 12.82 | 49255 | 6261.66 | 1.04% |
| 2025-12-24 | 12.52 | 12.67 | 0.17 | 1.36% | 12.43 | 12.76 | 53546 | 6779.74 | 1.13% |
| 2025-12-23 | 12.65 | 12.50 | -0.14 | -1.11% | 12.43 | 12.68 | 65179 | 8168.19 | 1.38% |
| 2025-12-22 | 12.04 | 12.64 | 0.63 | 5.25% | 12.03 | 12.78 | 131715 | 16478.47 | 2.79% |
| 2025-12-19 | 11.80 | 12.01 | 0.23 | 1.95% | 11.74 | 12.01 | 37078 | 4434.96 | 0.88% |
| 2025-12-18 | 11.68 | 11.78 | 0.03 | 0.26% | 11.66 | 12.03 | 50507 | 6001.47 | 1.20% |
| 2025-12-17 | 11.73 | 11.75 | 0.02 | 0.17% | 11.52 | 11.79 | 47854 | 5578.22 | 1.13% |
| 2025-12-16 | 11.95 | 11.73 | -0.23 | -1.92% | 11.68 | 11.96 | 53748 | 6321.68 | 1.27% |
| 2025-12-15 | 11.96 | 11.96 | -0.04 | -0.33% | 11.88 | 12.06 | 30507 | 3645.64 | 0.72% |
| 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% |
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。
