| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
