| 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 | 13.01 | 12.74 | -0.23 | -1.77% | 12.73 | 13.01 | 55952 | 7193.36 | 1.70% |
| 2025-12-11 | 13.35 | 12.97 | -0.13 | -0.99% | 12.92 | 13.39 | 60068 | 7870.24 | 1.83% |
| 2025-12-10 | 13.32 | 13.10 | -0.22 | -1.65% | 13.07 | 13.37 | 47877 | 6310.02 | 1.46% |
| 2025-12-09 | 13.50 | 13.32 | -0.24 | -1.77% | 13.28 | 13.56 | 54415 | 7272.24 | 1.66% |
| 2025-12-08 | 13.96 | 13.56 | -0.41 | -2.93% | 13.45 | 14.06 | 82582 | 11247.49 | 2.51% |
| 2025-12-05 | 13.77 | 13.97 | 0.19 | 1.38% | 13.73 | 14.10 | 53622 | 7481.24 | 1.63% |
| 2025-12-04 | 14.15 | 13.78 | -0.27 | -1.92% | 13.72 | 14.23 | 55360 | 7684.08 | 1.68% |
| 2025-12-03 | 14.22 | 14.05 | -0.17 | -1.20% | 13.98 | 14.30 | 51832 | 7308.55 | 1.58% |
| 2025-12-02 | 14.15 | 14.22 | -0.02 | -0.14% | 14.06 | 14.34 | 42668 | 6065.45 | 1.30% |
| 2025-12-01 | 14.07 | 14.24 | 0.11 | 0.78% | 14.06 | 14.44 | 62320 | 8860.78 | 1.90% |
| 2025-11-28 | 13.95 | 14.13 | 0.19 | 1.36% | 13.84 | 14.14 | 59823 | 8386.92 | 1.82% |
| 2025-11-27 | 13.98 | 13.94 | -0.01 | -0.07% | 13.87 | 14.14 | 49535 | 6924.12 | 1.51% |
| 2025-11-26 | 14.32 | 13.95 | -0.33 | -2.31% | 13.90 | 14.34 | 83381 | 11733.28 | 2.54% |
| 2025-11-25 | 13.93 | 14.28 | 0.66 | 4.85% | 13.86 | 14.45 | 120440 | 17077.38 | 3.67% |
| 2025-11-24 | 13.25 | 13.62 | 0.46 | 3.50% | 13.10 | 13.69 | 79207 | 10642.78 | 2.41% |
| 2025-11-21 | 13.63 | 13.16 | -0.62 | -4.50% | 13.13 | 13.69 | 110275 | 14734.68 | 3.36% |
| 2025-11-20 | 14.15 | 13.78 | -0.34 | -2.41% | 13.75 | 14.26 | 95037 | 13235.39 | 2.89% |
| 2025-11-19 | 14.16 | 14.12 | -0.06 | -0.42% | 13.98 | 14.39 | 84106 | 11895.82 | 2.56% |
| 2025-11-18 | 14.30 | 14.18 | -0.13 | -0.91% | 14.01 | 14.40 | 94356 | 13391.68 | 2.87% |
| 2025-11-17 | 14.17 | 14.31 | 0.05 | 0.35% | 14.12 | 14.50 | 100412 | 14332.51 | 3.06% |
| 2025-11-14 | 14.51 | 14.26 | -0.47 | -3.19% | 14.23 | 15.15 | 159345 | 23078.02 | 4.85% |
| 2025-11-13 | 14.55 | 14.73 | 0.24 | 1.66% | 14.25 | 15.19 | 232875 | 34134.23 | 7.09% |
| 2025-11-12 | 14.22 | 14.49 | 0.18 | 1.26% | 13.98 | 14.55 | 122588 | 17451.79 | 3.73% |
| 2025-11-11 | 13.92 | 14.31 | 0.39 | 2.80% | 13.79 | 14.48 | 139395 | 19834.46 | 4.24% |
| 2025-11-10 | 14.02 | 13.92 | -0.19 | -1.35% | 13.83 | 14.26 | 129171 | 18032.55 | 3.93% |
| 2025-11-07 | 14.12 | 14.11 | 0.06 | 0.43% | 13.99 | 14.45 | 173709 | 24654.09 | 5.29% |
| 2025-11-06 | 14.17 | 14.05 | 0.20 | 1.44% | 14.02 | 14.90 | 247346 | 35582.54 | 7.53% |
| 2025-11-05 | 13.85 | 13.85 | -0.16 | -1.14% | 13.82 | 14.25 | 163223 | 22885.86 | 4.97% |
| 2025-11-04 | 14.12 | 14.01 | -0.21 | -1.48% | 13.81 | 14.30 | 216158 | 30268.75 | 6.58% |
| 2025-11-03 | 14.00 | 14.22 | 0.96 | 7.24% | 13.62 | 14.56 | 264817 | 37302.25 | 8.06% |
| 2025-10-31 | 13.62 | 13.26 | -0.11 | -0.82% | 13.26 | 13.77 | 149182 | 20105.62 | 4.54% |
| 2025-10-30 | 12.88 | 13.37 | 0.49 | 3.80% | 12.78 | 13.78 | 177525 | 23719.06 | 5.40% |
| 2025-10-29 | 12.98 | 12.88 | -0.05 | -0.39% | 12.76 | 13.06 | 70784 | 9117.73 | 2.15% |
| 2025-10-28 | 12.67 | 12.93 | 0.14 | 1.09% | 12.61 | 13.06 | 104982 | 13535.81 | 3.19% |
| 2025-10-27 | 12.60 | 12.79 | 0.24 | 1.91% | 12.45 | 13.12 | 145658 | 18640.44 | 4.43% |
| 2025-10-24 | 12.55 | 12.55 | -0.05 | -0.40% | 12.51 | 12.85 | 62178 | 7863.64 | 1.89% |
| 2025-10-23 | 12.56 | 12.60 | 0.00 | 0.00% | 12.44 | 12.64 | 53916 | 6756.71 | 1.64% |
| 2025-10-22 | 12.57 | 12.60 | -0.02 | -0.16% | 12.53 | 12.78 | 78537 | 9923.38 | 2.39% |
| 2025-10-21 | 12.47 | 12.62 | 0.16 | 1.28% | 12.40 | 12.72 | 80355 | 10109.77 | 2.45% |
| 2025-10-20 | 12.37 | 12.46 | 0.27 | 2.21% | 12.29 | 12.51 | 85869 | 10658.27 | 2.61% |
| 2025-10-17 | 12.28 | 12.19 | -0.02 | -0.16% | 12.10 | 12.30 | 47443 | 5780.44 | 1.44% |
| 2025-10-16 | 12.23 | 12.21 | -0.01 | -0.08% | 12.14 | 12.44 | 50213 | 6150.27 | 1.53% |
| 2025-10-15 | 12.30 | 12.22 | -0.04 | -0.33% | 12.08 | 12.30 | 67824 | 8263.32 | 2.06% |
| 2025-10-14 | 12.38 | 12.26 | -0.06 | -0.49% | 12.22 | 12.47 | 66361 | 8188.36 | 2.02% |
| 2025-10-13 | 11.80 | 12.32 | 0.14 | 1.15% | 11.71 | 12.39 | 102610 | 12481.21 | 3.12% |
| 2025-10-10 | 12.00 | 12.18 | 0.18 | 1.50% | 11.95 | 12.24 | 85066 | 10347.39 | 2.59% |
| 2025-10-09 | 12.01 | 12.00 | 0.02 | 0.17% | 11.87 | 12.08 | 44810 | 5358.07 | 1.36% |
| 2025-09-30 | 11.99 | 11.98 | 0.00 | 0.00% | 11.85 | 12.03 | 51355 | 6140.07 | 1.56% |
| 2025-09-29 | 11.68 | 11.98 | 0.30 | 2.57% | 11.67 | 12.09 | 87775 | 10479.86 | 2.67% |
| 2025-09-26 | 11.55 | 11.68 | 0.11 | 0.95% | 11.45 | 11.78 | 44694 | 5215.40 | 1.36% |
| 2025-09-25 | 11.82 | 11.57 | -0.23 | -1.95% | 11.55 | 11.84 | 49424 | 5753.93 | 1.50% |
| 2025-09-24 | 11.43 | 11.80 | 0.32 | 2.79% | 11.40 | 11.84 | 53580 | 6249.76 | 1.63% |
| 2025-09-23 | 11.64 | 11.48 | -0.27 | -2.30% | 11.28 | 11.76 | 77442 | 8862.76 | 2.36% |
| 2025-09-22 | 12.03 | 11.75 | -0.10 | -0.84% | 11.65 | 12.06 | 57467 | 6793.85 | 1.75% |
| 2025-09-19 | 11.73 | 11.85 | 0.12 | 1.02% | 11.68 | 11.87 | 51397 | 6060.39 | 1.56% |
| 2025-09-18 | 12.01 | 11.73 | -0.27 | -2.25% | 11.67 | 12.01 | 52028 | 6173.21 | 1.58% |
| 2025-09-17 | 12.04 | 12.00 | -0.07 | -0.58% | 11.98 | 12.13 | 45095 | 5427.41 | 1.37% |
| 2025-09-16 | 12.14 | 12.07 | -0.06 | -0.49% | 11.92 | 12.18 | 52125 | 6271.78 | 1.59% |
| 2025-09-15 | 11.83 | 12.13 | 0.25 | 2.10% | 11.83 | 12.24 | 91097 | 10997.77 | 2.77% |
| 2025-09-12 | 12.00 | 11.88 | -0.07 | -0.59% | 11.83 | 12.04 | 38528 | 4584.22 | 1.17% |
| 2025-09-11 | 11.95 | 11.95 | -0.02 | -0.17% | 11.83 | 11.97 | 40011 | 4761.94 | 1.22% |
| 2025-09-10 | 12.01 | 11.97 | 0.04 | 0.34% | 11.82 | 12.09 | 46734 | 5574.26 | 1.42% |
| 2025-09-09 | 12.00 | 11.93 | -0.02 | -0.17% | 11.88 | 12.09 | 75468 | 9024.22 | 2.30% |
| 2025-09-08 | 11.57 | 11.95 | 0.36 | 3.11% | 11.53 | 11.99 | 96780 | 11455.40 | 2.95% |
| 2025-09-05 | 11.37 | 11.59 | 0.27 | 2.39% | 11.33 | 11.60 | 45005 | 5172.70 | 1.37% |
| 2025-09-04 | 11.21 | 11.32 | 0.03 | 0.27% | 11.18 | 11.41 | 43887 | 4965.77 | 1.34% |
| 2025-09-03 | 11.62 | 11.29 | -0.36 | -3.09% | 11.18 | 11.71 | 58366 | 6656.34 | 1.78% |
| 2025-09-02 | 11.69 | 11.65 | -0.07 | -0.60% | 11.49 | 11.74 | 45759 | 5308.29 | 1.39% |
| 2025-09-01 | 11.63 | 11.72 | 0.09 | 0.77% | 11.53 | 11.75 | 38362 | 4483.38 | 1.17% |
| 2025-08-29 | 11.51 | 11.63 | 0.05 | 0.43% | 11.51 | 11.73 | 42153 | 4893.27 | 1.28% |
| 2025-08-28 | 11.70 | 11.58 | -0.07 | -0.60% | 11.32 | 11.75 | 76320 | 8797.90 | 2.32% |
| 2025-08-27 | 11.97 | 11.65 | -0.36 | -3.00% | 11.60 | 12.01 | 78715 | 9302.61 | 2.40% |
| 2025-08-26 | 11.90 | 12.01 | 0.11 | 0.92% | 11.84 | 12.08 | 73464 | 8818.95 | 2.24% |
| 2025-08-25 | 11.89 | 11.90 | 0.04 | 0.34% | 11.82 | 11.96 | 57963 | 6891.86 | 1.76% |
| 2025-08-22 | 11.85 | 11.86 | -0.04 | -0.34% | 11.76 | 11.95 | 54357 | 6420.51 | 1.65% |
| 2025-08-21 | 11.87 | 11.90 | 0.03 | 0.25% | 11.85 | 11.96 | 61109 | 7282.24 | 1.86% |
| 2025-08-20 | 11.70 | 11.87 | 0.12 | 1.02% | 11.70 | 11.87 | 70040 | 8275.48 | 2.13% |
| 2025-08-19 | 11.76 | 11.75 | 0.06 | 0.51% | 11.65 | 11.80 | 47035 | 5514.85 | 1.43% |
| 2025-08-18 | 11.60 | 11.69 | 0.10 | 0.86% | 11.60 | 11.77 | 51802 | 6049.72 | 1.58% |
| 2025-08-15 | 11.51 | 11.59 | 0.10 | 0.87% | 11.50 | 11.62 | 43552 | 5038.44 | 1.33% |
华尔泰(001217)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。
