| 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 | 11.75 | 12.01 | 0.27 | 2.30% | 11.61 | 12.05 | 58981 | 7025.75 | 1.80% |
| 2026-03-24 | 11.55 | 11.74 | 0.41 | 3.62% | 11.30 | 11.77 | 69475 | 8027.45 | 2.11% |
| 2026-03-23 | 12.00 | 11.33 | -0.79 | -6.52% | 11.27 | 12.01 | 90069 | 10480.19 | 2.74% |
| 2026-03-20 | 12.54 | 12.12 | -0.41 | -3.27% | 12.09 | 12.63 | 83847 | 10304.21 | 2.55% |
| 2026-03-19 | 12.93 | 12.53 | -0.52 | -3.98% | 12.50 | 13.10 | 88070 | 11207.89 | 2.68% |
| 2026-03-18 | 12.98 | 13.05 | 0.16 | 1.24% | 12.77 | 13.08 | 73700 | 9546.65 | 2.24% |
| 2026-03-17 | 13.17 | 12.89 | -0.28 | -2.13% | 12.88 | 13.43 | 118061 | 15426.37 | 3.59% |
| 2026-03-16 | 13.44 | 13.17 | -0.24 | -1.79% | 13.05 | 13.71 | 159616 | 21258.36 | 4.86% |
| 2026-03-13 | 13.40 | 13.41 | -0.05 | -0.37% | 13.40 | 13.87 | 201613 | 27522.77 | 6.14% |
| 2026-03-12 | 13.90 | 13.46 | -0.55 | -3.93% | 13.32 | 13.90 | 246294 | 33279.38 | 7.50% |
| 2026-03-11 | 13.15 | 14.01 | 0.86 | 6.54% | 12.98 | 14.24 | 259885 | 35252.43 | 7.91% |
| 2026-03-10 | 13.22 | 13.15 | -0.05 | -0.38% | 13.08 | 13.40 | 84955 | 11168.16 | 2.59% |
| 2026-03-09 | 13.50 | 13.20 | -0.24 | -1.79% | 13.05 | 13.62 | 90193 | 11964.73 | 2.74% |
| 2026-03-06 | 13.03 | 13.44 | 0.31 | 2.36% | 12.99 | 13.48 | 92304 | 12265.14 | 2.81% |
| 2026-03-05 | 13.71 | 13.13 | -0.33 | -2.45% | 13.03 | 13.79 | 108697 | 14404.31 | 3.31% |
| 2026-03-04 | 12.80 | 13.46 | 0.41 | 3.14% | 12.73 | 13.71 | 154099 | 20589.50 | 4.69% |
| 2026-03-03 | 14.01 | 13.05 | -0.75 | -5.43% | 12.98 | 14.03 | 140485 | 18794.06 | 4.28% |
| 2026-03-02 | 14.57 | 13.80 | -0.64 | -4.43% | 13.69 | 14.64 | 144325 | 20134.55 | 4.39% |
| 2026-02-27 | 14.83 | 14.44 | -0.39 | -2.63% | 14.28 | 14.83 | 122115 | 17630.35 | 3.72% |
| 2026-02-26 | 14.98 | 14.83 | 0.00 | 0.00% | 14.57 | 15.18 | 144368 | 21377.49 | 4.39% |
| 2026-02-25 | 15.10 | 14.83 | -0.11 | -0.74% | 14.78 | 15.27 | 150648 | 22635.54 | 4.58% |
| 2026-02-24 | 14.69 | 14.94 | 0.24 | 1.63% | 14.45 | 15.35 | 223995 | 33634.65 | 6.82% |
| 2026-02-13 | 15.29 | 14.70 | -0.85 | -5.47% | 14.49 | 15.37 | 286416 | 42416.19 | 8.72% |
| 2026-02-12 | 15.67 | 15.55 | -1.10 | -6.61% | 15.01 | 16.49 | 577255 | 90844.44 | 17.57% |
| 2026-02-11 | 16.35 | 16.65 | 1.51 | 9.97% | 16.20 | 16.65 | 110395 | 18291.20 | 3.36% |
| 2026-02-10 | 13.82 | 15.14 | 1.07 | 7.60% | 13.82 | 15.48 | 647060 | 97207.27 | 19.69% |
| 2026-02-09 | 12.80 | 14.07 | 1.28 | 10.01% | 12.72 | 14.07 | 222592 | 30019.97 | 6.77% |
| 2026-02-06 | 12.72 | 12.79 | 0.00 | 0.00% | 12.50 | 13.20 | 91307 | 11757.21 | 2.78% |
| 2026-02-05 | 12.86 | 12.79 | -0.15 | -1.16% | 12.75 | 13.30 | 105556 | 13740.03 | 3.21% |
| 2026-02-04 | 12.80 | 12.94 | 0.07 | 0.54% | 12.80 | 13.23 | 70650 | 9177.42 | 2.15% |
| 2026-02-03 | 12.89 | 12.87 | 0.07 | 0.55% | 12.50 | 12.93 | 71003 | 9062.69 | 2.16% |
| 2026-02-02 | 13.06 | 12.80 | -0.47 | -3.54% | 12.70 | 13.37 | 110430 | 14259.60 | 3.36% |
| 2026-01-30 | 12.90 | 13.27 | 0.30 | 2.31% | 12.80 | 13.48 | 147612 | 19578.38 | 4.49% |
| 2026-01-29 | 12.50 | 12.97 | 0.10 | 0.78% | 12.35 | 13.05 | 89537 | 11434.82 | 2.72% |
| 2026-01-28 | 12.88 | 12.87 | -0.04 | -0.31% | 12.81 | 13.04 | 55919 | 7224.36 | 1.70% |
| 2026-01-27 | 13.23 | 12.91 | -0.41 | -3.08% | 12.73 | 13.23 | 102104 | 13169.42 | 3.11% |
| 2026-01-26 | 13.57 | 13.32 | -0.31 | -2.27% | 13.25 | 13.62 | 104207 | 13980.92 | 3.17% |
| 2026-01-23 | 13.57 | 13.63 | -0.10 | -0.73% | 13.47 | 13.70 | 101881 | 13863.21 | 3.10% |
| 2026-01-22 | 13.30 | 13.73 | 0.33 | 2.46% | 13.24 | 13.89 | 154302 | 20830.37 | 4.70% |
| 2026-01-21 | 13.62 | 13.40 | 0.08 | 0.60% | 13.34 | 13.74 | 117743 | 15861.48 | 3.58% |
| 2026-01-20 | 13.05 | 13.32 | 0.20 | 1.52% | 13.05 | 13.45 | 112215 | 14902.34 | 3.42% |
| 2026-01-19 | 13.00 | 13.12 | 0.04 | 0.31% | 12.96 | 13.14 | 63487 | 8307.63 | 1.93% |
| 2026-01-16 | 13.24 | 13.08 | -0.06 | -0.46% | 12.97 | 13.25 | 75378 | 9860.67 | 2.29% |
| 2026-01-15 | 12.95 | 13.14 | 0.13 | 1.00% | 12.88 | 13.15 | 81879 | 10676.71 | 2.49% |
| 2026-01-14 | 13.15 | 13.01 | -0.22 | -1.66% | 12.85 | 13.23 | 147362 | 19270.06 | 4.48% |
| 2026-01-13 | 13.40 | 13.23 | -0.12 | -0.90% | 13.15 | 13.62 | 142247 | 18982.57 | 4.33% |
| 2026-01-12 | 13.30 | 13.35 | -0.08 | -0.60% | 13.17 | 13.46 | 145914 | 19384.36 | 4.44% |
| 2026-01-09 | 13.28 | 13.43 | 0.07 | 0.52% | 13.20 | 13.55 | 159952 | 21346.08 | 4.87% |
| 2026-01-08 | 13.24 | 13.36 | -0.01 | -0.07% | 13.14 | 13.46 | 113220 | 15060.80 | 3.45% |
| 2026-01-07 | 13.69 | 13.37 | -0.41 | -2.98% | 13.27 | 13.74 | 181182 | 24387.08 | 5.51% |
| 2026-01-06 | 13.20 | 13.78 | 0.68 | 5.19% | 13.13 | 14.26 | 278967 | 38178.98 | 8.49% |
| 2026-01-05 | 13.60 | 13.10 | -0.80 | -5.76% | 13.06 | 13.63 | 246867 | 32694.79 | 7.51% |
| 2025-12-31 | 14.44 | 13.90 | -0.54 | -3.74% | 13.84 | 14.54 | 179663 | 25134.85 | 5.47% |
| 2025-12-30 | 15.16 | 14.44 | -0.86 | -5.62% | 14.39 | 15.30 | 333128 | 48993.11 | 10.14% |
| 2025-12-29 | 14.84 | 15.30 | 1.39 | 9.99% | 14.53 | 15.30 | 352942 | 52840.38 | 10.74% |
| 2025-12-26 | 13.47 | 13.91 | 0.38 | 2.81% | 13.35 | 14.80 | 289629 | 40198.07 | 8.81% |
| 2025-12-25 | 13.79 | 13.53 | -0.27 | -1.96% | 13.50 | 13.79 | 147805 | 20066.43 | 4.50% |
| 2025-12-24 | 14.19 | 13.80 | -0.35 | -2.47% | 13.70 | 14.35 | 216739 | 30089.28 | 6.60% |
| 2025-12-23 | 14.81 | 14.15 | -0.66 | -4.46% | 14.15 | 15.32 | 369084 | 54161.32 | 11.23% |
| 2025-12-22 | 14.81 | 14.81 | 1.35 | 10.03% | 14.81 | 14.81 | 33830 | 5010.21 | 1.03% |
| 2025-12-19 | 13.19 | 13.46 | 0.21 | 1.58% | 13.08 | 13.52 | 70572 | 9412.60 | 2.15% |
| 2025-12-18 | 12.74 | 13.25 | 0.41 | 3.19% | 12.74 | 13.70 | 107963 | 14368.04 | 3.29% |
| 2025-12-17 | 12.79 | 12.84 | 0.19 | 1.50% | 12.60 | 12.92 | 46635 | 5940.15 | 1.42% |
| 2025-12-16 | 13.01 | 12.65 | -0.40 | -3.07% | 12.60 | 13.03 | 52965 | 6768.70 | 1.61% |
| 2025-12-15 | 12.68 | 13.05 | 0.31 | 2.43% | 12.52 | 13.17 | 67719 | 8762.36 | 2.06% |
| 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% |
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。
