| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.30 | 6.24 | -0.06 | -0.95% | 6.24 | 6.33 | 68066 | 4265.06 | 1.19% |
| 2025-10-23 | 6.31 | 6.30 | -0.01 | -0.16% | 6.23 | 6.42 | 75642 | 4755.77 | 1.33% |
| 2025-10-22 | 6.30 | 6.31 | -0.01 | -0.16% | 6.28 | 6.46 | 106427 | 6774.23 | 1.87% |
| 2025-10-21 | 6.28 | 6.32 | 0.02 | 0.32% | 6.21 | 6.35 | 125312 | 7871.86 | 2.20% |
| 2025-10-20 | 6.59 | 6.30 | -0.35 | -5.26% | 6.23 | 6.59 | 215736 | 13619.38 | 3.79% |
| 2025-10-17 | 6.66 | 6.65 | -0.06 | -0.89% | 6.56 | 6.70 | 126377 | 8386.51 | 2.22% |
| 2025-10-16 | 6.58 | 6.71 | 0.13 | 1.98% | 6.54 | 6.72 | 181250 | 12097.25 | 3.18% |
| 2025-10-15 | 6.40 | 6.58 | 0.15 | 2.33% | 6.40 | 6.58 | 114376 | 7449.48 | 2.01% |
| 2025-10-14 | 6.35 | 6.43 | 0.08 | 1.26% | 6.35 | 6.45 | 76223 | 4884.29 | 1.34% |
| 2025-10-13 | 6.25 | 6.35 | -0.02 | -0.31% | 6.11 | 6.35 | 73530 | 4604.01 | 1.29% |
| 2025-10-10 | 6.25 | 6.37 | 0.11 | 1.76% | 6.22 | 6.41 | 85871 | 5463.85 | 1.51% |
| 2025-10-09 | 6.25 | 6.26 | 0.02 | 0.32% | 6.17 | 6.28 | 64102 | 3993.85 | 1.13% |
| 2025-09-30 | 6.22 | 6.24 | 0.01 | 0.16% | 6.20 | 6.27 | 42104 | 2624.15 | 0.74% |
| 2025-09-29 | 6.19 | 6.23 | 0.01 | 0.16% | 6.10 | 6.26 | 50238 | 3119.67 | 0.88% |
| 2025-09-26 | 6.20 | 6.22 | 0.00 | 0.00% | 6.13 | 6.26 | 40958 | 2545.64 | 0.72% |
| 2025-09-25 | 6.32 | 6.22 | -0.07 | -1.11% | 6.17 | 6.35 | 54869 | 3430.33 | 0.96% |
| 2025-09-24 | 6.15 | 6.29 | 0.09 | 1.45% | 6.14 | 6.31 | 65391 | 4101.91 | 1.15% |
| 2025-09-23 | 6.25 | 6.20 | -0.09 | -1.43% | 6.04 | 6.28 | 83703 | 5137.12 | 1.47% |
| 2025-09-22 | 6.28 | 6.29 | -0.03 | -0.47% | 6.24 | 6.40 | 62630 | 3939.62 | 1.10% |
| 2025-09-19 | 6.34 | 6.32 | -0.01 | -0.16% | 6.26 | 6.41 | 56433 | 3567.22 | 0.99% |
| 2025-09-18 | 6.48 | 6.33 | -0.15 | -2.31% | 6.28 | 6.51 | 79327 | 5090.18 | 1.39% |
| 2025-09-17 | 6.50 | 6.48 | -0.03 | -0.46% | 6.47 | 6.55 | 57895 | 3765.73 | 1.02% |
| 2025-09-16 | 6.51 | 6.51 | -0.03 | -0.46% | 6.45 | 6.57 | 56297 | 3659.44 | 0.99% |
| 2025-09-15 | 6.61 | 6.54 | -0.08 | -1.21% | 6.51 | 6.62 | 56679 | 3706.88 | 1.00% |
| 2025-09-12 | 6.57 | 6.62 | 0.05 | 0.76% | 6.54 | 6.67 | 79657 | 5257.16 | 1.40% |
| 2025-09-11 | 6.51 | 6.57 | 0.04 | 0.61% | 6.40 | 6.58 | 68893 | 4488.60 | 1.21% |
| 2025-09-10 | 6.62 | 6.65 | 0.02 | 0.30% | 6.59 | 6.67 | 51582 | 3421.33 | 0.91% |
| 2025-09-09 | 6.73 | 6.63 | -0.11 | -1.63% | 6.60 | 6.76 | 77322 | 5154.83 | 1.36% |
| 2025-09-08 | 6.56 | 6.74 | 0.16 | 2.43% | 6.55 | 6.74 | 97704 | 6515.84 | 1.72% |
| 2025-09-05 | 6.65 | 6.58 | -0.05 | -0.75% | 6.47 | 6.66 | 107006 | 7020.95 | 1.88% |
| 2025-09-04 | 6.61 | 6.63 | 0.01 | 0.15% | 6.53 | 6.69 | 92139 | 6102.49 | 1.62% |
| 2025-09-03 | 6.66 | 6.62 | -0.04 | -0.60% | 6.59 | 6.74 | 82262 | 5468.15 | 1.44% |
| 2025-09-02 | 6.75 | 6.66 | -0.09 | -1.33% | 6.56 | 6.75 | 108069 | 7176.97 | 1.90% |
| 2025-09-01 | 6.68 | 6.75 | 0.10 | 1.50% | 6.58 | 6.75 | 101808 | 6827.04 | 1.79% |
| 2025-08-29 | 6.63 | 6.65 | -0.01 | -0.15% | 6.61 | 6.70 | 88272 | 5876.70 | 1.55% |
| 2025-08-28 | 6.77 | 6.66 | -0.07 | -1.04% | 6.47 | 6.82 | 165109 | 10936.31 | 2.90% |
| 2025-08-27 | 6.93 | 6.73 | -0.21 | -3.03% | 6.72 | 6.97 | 194986 | 13350.18 | 3.42% |
| 2025-08-26 | 7.00 | 6.94 | -0.07 | -1.00% | 6.93 | 7.00 | 130307 | 9056.67 | 2.29% |
| 2025-08-25 | 7.00 | 7.01 | 0.01 | 0.14% | 6.92 | 7.05 | 168480 | 11759.23 | 2.96% |
| 2025-08-22 | 7.13 | 7.00 | -0.13 | -1.82% | 6.91 | 7.13 | 207236 | 14474.55 | 3.64% |
| 2025-08-21 | 7.20 | 7.13 | -0.03 | -0.42% | 7.10 | 7.41 | 204848 | 14770.08 | 3.60% |
| 2025-08-20 | 7.22 | 7.16 | -0.02 | -0.28% | 7.03 | 7.30 | 225617 | 16137.34 | 3.96% |
| 2025-08-19 | 7.01 | 7.18 | 0.13 | 1.84% | 7.01 | 7.35 | 321081 | 23187.35 | 5.64% |
| 2025-08-18 | 7.00 | 7.05 | 0.05 | 0.71% | 6.98 | 7.13 | 199447 | 14102.60 | 3.50% |
| 2025-08-15 | 6.95 | 7.00 | 0.03 | 0.43% | 6.90 | 7.10 | 168582 | 11756.73 | 2.96% |
| 2025-08-14 | 7.00 | 6.97 | -0.01 | -0.14% | 6.90 | 7.26 | 238005 | 16676.40 | 4.18% |
| 2025-08-13 | 6.99 | 6.98 | 0.01 | 0.14% | 6.87 | 7.02 | 177291 | 12308.08 | 3.11% |
| 2025-08-12 | 7.15 | 6.97 | -0.25 | -3.46% | 6.93 | 7.20 | 248737 | 17458.95 | 4.37% |
| 2025-08-11 | 7.12 | 7.22 | 0.14 | 1.98% | 7.06 | 7.24 | 216051 | 15447.69 | 3.79% |
| 2025-08-08 | 7.03 | 7.08 | 0.06 | 0.85% | 6.94 | 7.10 | 208423 | 14677.03 | 3.66% |
| 2025-08-07 | 7.16 | 7.02 | -0.12 | -1.68% | 7.01 | 7.35 | 284634 | 20253.27 | 5.00% |
| 2025-08-06 | 7.34 | 7.14 | -0.26 | -3.51% | 7.12 | 7.46 | 354221 | 25555.81 | 6.22% |
| 2025-08-05 | 7.28 | 7.40 | 0.11 | 1.51% | 7.22 | 7.65 | 430754 | 31909.56 | 7.56% |
| 2025-08-04 | 7.25 | 7.29 | 0.00 | 0.00% | 7.09 | 7.38 | 420915 | 30361.20 | 7.39% |
| 2025-08-01 | 6.87 | 7.29 | 0.40 | 5.81% | 6.82 | 7.47 | 576407 | 41505.06 | 10.12% |
| 2025-07-31 | 6.91 | 6.89 | -0.06 | -0.86% | 6.86 | 7.09 | 250367 | 17462.91 | 4.40% |
| 2025-07-30 | 6.95 | 6.95 | -0.05 | -0.71% | 6.86 | 7.13 | 315876 | 22134.29 | 5.55% |
| 2025-07-29 | 6.83 | 7.00 | 0.16 | 2.34% | 6.76 | 7.03 | 336039 | 23295.21 | 5.90% |
| 2025-07-28 | 6.80 | 6.84 | 0.02 | 0.29% | 6.75 | 6.89 | 182698 | 12480.58 | 3.21% |
| 2025-07-25 | 6.83 | 6.82 | -0.03 | -0.44% | 6.78 | 6.91 | 207085 | 14160.55 | 3.64% |
| 2025-07-24 | 6.82 | 6.85 | 0.05 | 0.74% | 6.74 | 6.91 | 247029 | 16855.60 | 4.34% |
| 2025-07-23 | 6.90 | 6.80 | -0.18 | -2.58% | 6.75 | 7.05 | 351730 | 24135.89 | 6.17% |
| 2025-07-22 | 7.20 | 6.98 | -0.12 | -1.69% | 6.93 | 7.24 | 468040 | 32933.44 | 8.22% |
| 2025-07-21 | 7.10 | 7.10 | -0.15 | -2.07% | 7.05 | 7.26 | 435899 | 30994.39 | 7.65% |
| 2025-07-18 | 7.54 | 7.25 | -0.11 | -1.49% | 7.00 | 7.60 | 805064 | 57880.38 | 14.13% |
| 2025-07-17 | 6.76 | 7.36 | 0.67 | 10.01% | 6.70 | 7.36 | 242129 | 17567.84 | 4.25% |
| 2025-07-16 | 6.82 | 6.69 | -0.28 | -4.02% | 6.67 | 7.00 | 527001 | 35671.08 | 9.25% |
| 2025-07-15 | 7.68 | 6.97 | -0.49 | -6.57% | 6.90 | 7.78 | 882044 | 62938.04 | 15.48% |
| 2025-07-14 | 6.58 | 7.46 | 0.68 | 10.03% | 6.55 | 7.46 | 554418 | 39330.25 | 9.73% |
| 2025-07-11 | 7.06 | 6.78 | 0.26 | 3.99% | 6.50 | 7.06 | 944866 | 63664.89 | 16.59% |
| 2025-07-10 | 6.18 | 6.52 | 0.59 | 9.95% | 6.08 | 6.52 | 319353 | 20127.00 | 5.61% |
| 2025-07-09 | 5.96 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 76579 | 4550.46 | 1.34% |
| 2025-07-08 | 5.96 | 5.98 | 0.04 | 0.67% | 5.89 | 6.11 | 99475 | 5946.73 | 1.75% |
| 2025-07-07 | 6.00 | 5.94 | -0.13 | -2.14% | 5.92 | 6.07 | 145094 | 8657.89 | 2.55% |
| 2025-07-04 | 6.28 | 6.07 | -0.08 | -1.30% | 6.00 | 6.28 | 157475 | 9590.69 | 2.76% |
| 2025-07-03 | 6.04 | 6.15 | 0.17 | 2.84% | 5.95 | 6.19 | 178145 | 10869.49 | 3.13% |
| 2025-07-02 | 5.95 | 5.98 | 0.03 | 0.50% | 5.91 | 6.24 | 165999 | 10030.88 | 2.91% |
| 2025-07-01 | 5.72 | 5.95 | 0.23 | 4.02% | 5.72 | 5.95 | 128960 | 7539.65 | 2.26% |
| 2025-06-30 | 5.67 | 5.72 | 0.04 | 0.70% | 5.60 | 5.72 | 78337 | 4440.14 | 1.38% |
| 2025-06-27 | 5.69 | 5.68 | 0.01 | 0.18% | 5.63 | 5.76 | 76474 | 4348.28 | 1.34% |
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。
