| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.96 | 4.86 | -0.12 | -2.41% | 4.80 | 5.03 | 419092 | 20563.97 | 7.36% |
| 2025-04-02 | 5.29 | 4.98 | 0.11 | 2.26% | 4.85 | 5.29 | 440327 | 21874.57 | 7.73% |
| 2025-04-01 | 4.45 | 4.87 | 0.44 | 9.93% | 4.44 | 4.87 | 108484 | 5161.85 | 1.90% |
| 2025-03-31 | 4.47 | 4.43 | -0.09 | -1.99% | 4.38 | 4.54 | 119907 | 5327.28 | 2.11% |
| 2025-03-28 | 4.87 | 4.52 | -0.35 | -7.19% | 4.51 | 4.88 | 244977 | 11392.59 | 4.30% |
| 2025-03-27 | 4.71 | 4.87 | 0.17 | 3.62% | 4.57 | 4.98 | 215320 | 10346.89 | 3.78% |
| 2025-03-26 | 4.59 | 4.70 | 0.14 | 3.07% | 4.53 | 4.78 | 96214 | 4510.14 | 1.69% |
| 2025-03-25 | 4.55 | 4.56 | 0.01 | 0.22% | 4.47 | 4.60 | 92801 | 4215.06 | 1.63% |
| 2025-03-24 | 4.70 | 4.55 | -0.19 | -4.01% | 4.47 | 4.78 | 114873 | 5314.52 | 2.02% |
| 2025-03-21 | 4.83 | 4.74 | 0.01 | 0.21% | 4.74 | 5.09 | 141596 | 6847.01 | 2.49% |
| 2025-03-20 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.78 | 43190 | 2045.72 | 0.76% |
| 2025-03-19 | 4.82 | 4.74 | -0.05 | -1.04% | 4.72 | 4.83 | 51243 | 2437.93 | 0.90% |
| 2025-03-18 | 4.73 | 4.79 | 0.05 | 1.05% | 4.69 | 4.89 | 91455 | 4372.56 | 1.61% |
| 2025-03-17 | 4.74 | 4.74 | 0.03 | 0.64% | 4.69 | 4.76 | 42169 | 1996.10 | 0.74% |
| 2025-03-14 | 4.62 | 4.71 | 0.11 | 2.39% | 4.58 | 4.72 | 68098 | 3179.06 | 1.20% |
| 2025-03-13 | 4.64 | 4.60 | -0.04 | -0.86% | 4.53 | 4.64 | 39837 | 1826.84 | 0.70% |
| 2025-03-12 | 4.66 | 4.64 | 0.00 | 0.00% | 4.58 | 4.69 | 49021 | 2266.77 | 0.86% |
| 2025-03-11 | 4.56 | 4.64 | 0.05 | 1.09% | 4.51 | 4.64 | 52482 | 2403.68 | 0.92% |
| 2025-03-10 | 4.54 | 4.59 | 0.08 | 1.77% | 4.54 | 4.69 | 51975 | 2387.96 | 0.91% |
| 2025-03-07 | 4.51 | 4.51 | -0.01 | -0.22% | 4.47 | 4.60 | 59198 | 2686.71 | 1.04% |
| 2025-03-06 | 4.49 | 4.52 | 0.03 | 0.67% | 4.43 | 4.54 | 62705 | 2821.49 | 1.10% |
| 2025-03-05 | 4.63 | 4.49 | -0.14 | -3.02% | 4.42 | 4.64 | 79016 | 3532.74 | 1.39% |
| 2025-03-04 | 4.56 | 4.63 | 0.03 | 0.65% | 4.55 | 4.65 | 49997 | 2304.63 | 0.88% |
| 2025-03-03 | 4.52 | 4.60 | 0.13 | 2.91% | 4.49 | 4.65 | 81094 | 3723.40 | 1.42% |
| 2025-02-28 | 4.60 | 4.47 | -0.13 | -2.83% | 4.45 | 4.62 | 72840 | 3292.99 | 1.28% |
| 2025-02-27 | 4.62 | 4.60 | -0.02 | -0.43% | 4.52 | 4.66 | 63774 | 2922.43 | 1.12% |
| 2025-02-26 | 4.61 | 4.62 | 0.04 | 0.87% | 4.59 | 4.65 | 45985 | 2125.62 | 0.81% |
| 2025-02-25 | 4.62 | 4.58 | -0.06 | -1.29% | 4.56 | 4.67 | 53398 | 2463.07 | 0.94% |
| 2025-02-24 | 4.64 | 4.64 | 0.01 | 0.22% | 4.56 | 4.68 | 63592 | 2942.27 | 1.12% |
| 2025-02-21 | 4.69 | 4.63 | -0.08 | -1.70% | 4.61 | 4.73 | 59690 | 2771.04 | 1.05% |
| 2025-02-20 | 4.62 | 4.71 | 0.09 | 1.95% | 4.62 | 4.73 | 50737 | 2384.43 | 0.89% |
| 2025-02-19 | 4.58 | 4.62 | 0.04 | 0.87% | 4.55 | 4.64 | 48839 | 2250.20 | 0.86% |
| 2025-02-18 | 4.73 | 4.58 | -0.18 | -3.78% | 4.57 | 4.78 | 60522 | 2818.28 | 1.06% |
| 2025-02-17 | 4.75 | 4.76 | 0.08 | 1.71% | 4.69 | 4.81 | 66772 | 3175.88 | 1.17% |
| 2025-02-14 | 4.66 | 4.68 | 0.00 | 0.00% | 4.66 | 4.74 | 53475 | 2513.39 | 0.94% |
| 2025-02-13 | 4.73 | 4.68 | -0.03 | -0.64% | 4.67 | 4.75 | 38384 | 1802.06 | 0.67% |
| 2025-02-12 | 4.72 | 4.71 | -0.01 | -0.21% | 4.68 | 4.77 | 45741 | 2157.23 | 0.80% |
| 2025-02-11 | 4.79 | 4.72 | -0.04 | -0.84% | 4.64 | 4.79 | 46907 | 2202.42 | 0.82% |
| 2025-02-10 | 4.69 | 4.76 | 0.11 | 2.37% | 4.66 | 4.76 | 46085 | 2171.50 | 0.81% |
| 2025-02-07 | 4.60 | 4.65 | 0.05 | 1.09% | 4.60 | 4.70 | 50581 | 2355.13 | 0.89% |
| 2025-02-06 | 4.54 | 4.60 | 0.02 | 0.44% | 4.53 | 4.60 | 44659 | 2040.25 | 0.78% |
| 2025-02-05 | 4.55 | 4.58 | 0.06 | 1.33% | 4.51 | 4.61 | 41807 | 1907.63 | 0.73% |
| 2025-01-27 | 4.45 | 4.52 | 0.08 | 1.80% | 4.45 | 4.63 | 51346 | 2343.12 | 0.90% |
| 2025-01-24 | 4.46 | 4.44 | -0.02 | -0.45% | 4.39 | 4.48 | 45702 | 2025.43 | 0.80% |
| 2025-01-23 | 4.52 | 4.46 | 0.02 | 0.45% | 4.44 | 4.54 | 42168 | 1897.49 | 0.74% |
| 2025-01-22 | 4.44 | 4.44 | 0.00 | 0.00% | 4.36 | 4.58 | 69345 | 3098.46 | 1.22% |
| 2025-01-21 | 4.50 | 4.44 | -0.05 | -1.11% | 4.40 | 4.53 | 45963 | 2043.98 | 0.81% |
| 2025-01-20 | 4.39 | 4.49 | 0.11 | 2.51% | 4.35 | 4.52 | 66815 | 2978.46 | 1.17% |
| 2025-01-17 | 4.36 | 4.38 | 0.01 | 0.23% | 4.34 | 4.42 | 36862 | 1612.60 | 0.65% |
| 2025-01-16 | 4.36 | 4.37 | 0.01 | 0.23% | 4.35 | 4.46 | 50097 | 2200.95 | 0.88% |
| 2025-01-15 | 4.48 | 4.36 | -0.10 | -2.24% | 4.33 | 4.49 | 57458 | 2513.32 | 1.01% |
| 2025-01-14 | 4.38 | 4.46 | 0.08 | 1.83% | 4.34 | 4.47 | 74876 | 3296.84 | 1.31% |
| 2025-01-13 | 4.10 | 4.38 | 0.22 | 5.29% | 4.05 | 4.42 | 124826 | 5345.58 | 2.19% |
| 2025-01-10 | 4.30 | 4.16 | -0.15 | -3.48% | 4.16 | 4.36 | 62261 | 2654.96 | 1.09% |
| 2025-01-09 | 4.36 | 4.31 | -0.08 | -1.82% | 4.30 | 4.40 | 57783 | 2509.90 | 1.01% |
| 2025-01-08 | 4.33 | 4.39 | 0.04 | 0.92% | 4.21 | 4.48 | 136963 | 5974.63 | 2.40% |
| 2025-01-07 | 4.44 | 4.35 | -0.25 | -5.43% | 4.23 | 4.50 | 211898 | 9176.23 | 3.72% |
| 2025-01-06 | 4.32 | 4.60 | 0.28 | 6.48% | 4.15 | 4.75 | 352389 | 16110.59 | 6.19% |
| 2025-01-03 | 4.53 | 4.32 | -0.21 | -4.64% | 4.31 | 4.53 | 157224 | 6943.03 | 2.76% |
| 2025-01-02 | 4.53 | 4.53 | -0.25 | -5.23% | 4.35 | 4.76 | 326037 | 15031.30 | 5.72% |
| 2024-12-31 | 5.42 | 4.78 | -0.53 | -9.98% | 4.78 | 5.44 | 194274 | 9614.52 | 3.41% |
| 2024-12-30 | 5.33 | 5.31 | 0.14 | 2.71% | 5.02 | 5.60 | 289853 | 15455.32 | 5.09% |
| 2024-12-27 | 5.07 | 5.17 | 0.08 | 1.57% | 5.02 | 5.17 | 66225 | 3385.18 | 1.16% |
| 2024-12-26 | 5.11 | 5.09 | 0.12 | 2.41% | 4.93 | 5.12 | 57824 | 2900.77 | 1.02% |
| 2024-12-25 | 5.09 | 4.97 | -0.12 | -2.36% | 4.86 | 5.15 | 72300 | 3612.92 | 1.27% |
| 2024-12-24 | 5.04 | 5.09 | 0.10 | 2.00% | 4.98 | 5.10 | 57691 | 2911.89 | 1.01% |
| 2024-12-23 | 5.31 | 4.99 | -0.31 | -5.85% | 4.95 | 5.35 | 81938 | 4183.03 | 1.44% |
| 2024-12-20 | 5.22 | 5.30 | 0.10 | 1.92% | 5.22 | 5.34 | 54220 | 2872.12 | 0.95% |
| 2024-12-19 | 5.18 | 5.20 | -0.05 | -0.95% | 5.15 | 5.30 | 52905 | 2758.19 | 0.93% |
| 2024-12-18 | 5.28 | 5.25 | -0.06 | -1.13% | 5.20 | 5.38 | 67868 | 3585.61 | 1.19% |
| 2024-12-17 | 5.44 | 5.31 | -0.13 | -2.39% | 5.24 | 5.47 | 68464 | 3649.26 | 1.20% |
| 2024-12-16 | 5.41 | 5.44 | -0.02 | -0.37% | 5.40 | 5.53 | 61329 | 3353.27 | 1.08% |
| 2024-12-13 | 5.62 | 5.46 | -0.20 | -3.53% | 5.43 | 5.62 | 91897 | 5057.60 | 1.61% |
| 2024-12-12 | 5.48 | 5.66 | 0.18 | 3.28% | 5.44 | 5.66 | 82180 | 4590.90 | 1.44% |
| 2024-12-11 | 5.36 | 5.48 | 0.09 | 1.67% | 5.34 | 5.56 | 66327 | 3614.82 | 1.16% |
| 2024-12-10 | 5.53 | 5.39 | 0.00 | 0.00% | 5.32 | 5.55 | 60993 | 3280.31 | 1.07% |
| 2024-12-09 | 5.37 | 5.39 | 0.02 | 0.37% | 5.32 | 5.42 | 44710 | 2406.14 | 0.78% |
| 2024-12-06 | 5.25 | 5.37 | 0.13 | 2.48% | 5.21 | 5.41 | 63246 | 3372.46 | 1.11% |
| 2024-12-05 | 5.13 | 5.24 | 0.11 | 2.14% | 5.09 | 5.26 | 73081 | 3806.48 | 1.28% |
| 2024-12-04 | 5.26 | 5.13 | -0.16 | -3.02% | 5.11 | 5.28 | 61517 | 3197.46 | 1.08% |
沃华医药(002107)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。
