| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.47 | 5.47 | -0.01 | -0.18% | 5.47 | 5.57 | 82356 | 4546.15 | 1.45% |
| 2025-05-22 | 5.48 | 5.48 | -0.01 | -0.18% | 5.43 | 5.55 | 80195 | 4408.00 | 1.41% |
| 2025-05-21 | 5.58 | 5.49 | -0.10 | -1.79% | 5.44 | 5.58 | 104461 | 5742.02 | 1.83% |
| 2025-05-20 | 5.42 | 5.59 | 0.17 | 3.14% | 5.42 | 5.60 | 86254 | 4776.23 | 1.51% |
| 2025-05-19 | 5.37 | 5.42 | 0.06 | 1.12% | 5.30 | 5.43 | 71491 | 3835.77 | 1.26% |
| 2025-05-16 | 5.24 | 5.36 | 0.11 | 2.10% | 5.20 | 5.37 | 80863 | 4295.44 | 1.42% |
| 2025-05-15 | 5.20 | 5.25 | 0.04 | 0.77% | 5.19 | 5.27 | 65610 | 3434.13 | 1.15% |
| 2025-05-14 | 5.23 | 5.21 | -0.02 | -0.38% | 5.16 | 5.25 | 78635 | 4097.48 | 1.38% |
| 2025-05-13 | 5.22 | 5.23 | 0.02 | 0.38% | 5.17 | 5.27 | 68121 | 3563.30 | 1.20% |
| 2025-05-12 | 5.30 | 5.21 | -0.01 | -0.19% | 5.10 | 5.32 | 103823 | 5373.26 | 1.82% |
| 2025-05-09 | 5.16 | 5.22 | 0.09 | 1.75% | 5.12 | 5.29 | 120110 | 6262.35 | 2.11% |
| 2025-05-08 | 5.06 | 5.13 | 0.09 | 1.79% | 4.99 | 5.15 | 74106 | 3765.48 | 1.30% |
| 2025-05-07 | 5.01 | 5.04 | 0.05 | 1.00% | 4.97 | 5.07 | 82197 | 4126.62 | 1.44% |
| 2025-05-06 | 4.90 | 4.99 | 0.11 | 2.25% | 4.89 | 4.99 | 98962 | 4911.80 | 1.74% |
| 2025-04-30 | 4.85 | 4.88 | 0.03 | 0.62% | 4.84 | 4.93 | 60538 | 2959.19 | 1.06% |
| 2025-04-29 | 4.74 | 4.85 | 0.10 | 2.11% | 4.74 | 4.88 | 71679 | 3473.19 | 1.26% |
| 2025-04-28 | 4.78 | 4.75 | 0.00 | 0.00% | 4.71 | 4.86 | 99301 | 4737.98 | 1.74% |
| 2025-04-25 | 4.71 | 4.75 | 0.06 | 1.28% | 4.67 | 4.79 | 67646 | 3196.12 | 1.19% |
| 2025-04-24 | 4.64 | 4.69 | 0.03 | 0.64% | 4.63 | 4.75 | 59339 | 2781.57 | 1.04% |
| 2025-04-23 | 4.65 | 4.66 | 0.01 | 0.22% | 4.63 | 4.70 | 55065 | 2564.41 | 0.97% |
| 2025-04-22 | 4.60 | 4.65 | 0.06 | 1.31% | 4.55 | 4.66 | 65545 | 3024.00 | 1.15% |
| 2025-04-21 | 4.48 | 4.59 | 0.12 | 2.68% | 4.43 | 4.59 | 64597 | 2933.41 | 1.13% |
| 2025-04-18 | 4.45 | 4.47 | 0.03 | 0.68% | 4.40 | 4.55 | 56366 | 2513.71 | 0.99% |
| 2025-04-17 | 4.35 | 4.44 | 0.08 | 1.83% | 4.32 | 4.48 | 61518 | 2732.31 | 1.08% |
| 2025-04-16 | 4.46 | 4.36 | -0.10 | -2.24% | 4.28 | 4.46 | 78585 | 3428.11 | 1.38% |
| 2025-04-15 | 4.39 | 4.46 | 0.06 | 1.36% | 4.35 | 4.48 | 87875 | 3878.82 | 1.54% |
| 2025-04-14 | 4.38 | 4.40 | 0.05 | 1.15% | 4.36 | 4.47 | 97258 | 4297.87 | 1.71% |
| 2025-04-11 | 4.11 | 4.35 | 0.17 | 4.07% | 4.10 | 4.38 | 199991 | 8560.59 | 3.51% |
| 2025-04-10 | 4.14 | 4.18 | 0.09 | 2.20% | 4.13 | 4.24 | 124308 | 5207.55 | 2.18% |
| 2025-04-09 | 3.92 | 4.09 | 0.14 | 3.54% | 3.60 | 4.14 | 232993 | 9038.60 | 4.09% |
| 2025-04-08 | 4.23 | 3.95 | -0.42 | -9.61% | 3.93 | 4.35 | 304980 | 12353.51 | 5.35% |
| 2025-04-07 | 4.72 | 4.37 | -0.49 | -10.08% | 4.37 | 4.72 | 168738 | 7541.44 | 2.96% |
| 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% |
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。
