| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 23.66 | 23.37 | -0.45 | -1.89% | 23.20 | 23.75 | 629439 | 147088.33 | 5.04% |
| 2025-06-30 | 24.00 | 23.82 | 0.08 | 0.34% | 23.50 | 24.30 | 1032932 | 246595.16 | 8.27% |
| 2025-06-27 | 22.91 | 23.74 | 0.66 | 2.86% | 22.60 | 24.00 | 1368073 | 321755.81 | 10.95% |
| 2025-06-26 | 23.12 | 23.08 | 0.33 | 1.45% | 22.55 | 23.34 | 1040937 | 238917.98 | 8.33% |
| 2025-06-25 | 22.63 | 22.75 | 0.33 | 1.47% | 22.42 | 23.25 | 809200 | 184437.34 | 6.48% |
| 2025-06-24 | 22.79 | 22.42 | -0.17 | -0.75% | 22.30 | 23.00 | 678579 | 152812.73 | 5.43% |
| 2025-06-23 | 22.51 | 22.59 | -0.13 | -0.57% | 22.30 | 23.20 | 717126 | 162490.66 | 5.74% |
| 2025-06-20 | 23.62 | 22.86 | -0.95 | -3.99% | 22.81 | 23.74 | 804040 | 185118.34 | 6.44% |
| 2025-06-19 | 24.00 | 23.81 | 0.15 | 0.63% | 23.51 | 24.46 | 1201398 | 286999.16 | 9.62% |
| 2025-06-18 | 23.00 | 23.66 | 0.51 | 2.20% | 22.32 | 23.75 | 1256859 | 291210.84 | 10.06% |
| 2025-06-17 | 23.74 | 23.15 | -0.38 | -1.61% | 22.85 | 23.79 | 901172 | 209091.36 | 7.21% |
| 2025-06-16 | 22.63 | 23.53 | 0.92 | 4.07% | 22.62 | 23.84 | 1403661 | 329485.19 | 11.24% |
| 2025-06-13 | 22.40 | 22.61 | -0.20 | -0.88% | 22.26 | 22.98 | 1329776 | 299779.06 | 10.65% |
| 2025-06-12 | 21.26 | 22.81 | 1.36 | 6.34% | 21.26 | 23.36 | 1876768 | 421960.78 | 15.02% |
| 2025-06-11 | 21.80 | 21.45 | -0.35 | -1.61% | 21.38 | 22.00 | 758053 | 164050.56 | 6.07% |
| 2025-06-10 | 22.09 | 21.80 | -0.28 | -1.27% | 21.42 | 22.19 | 945427 | 205877.97 | 7.57% |
| 2025-06-09 | 21.70 | 22.08 | 0.78 | 3.66% | 21.70 | 22.62 | 1421506 | 315649.22 | 11.38% |
| 2025-06-06 | 20.90 | 21.30 | 0.11 | 0.52% | 20.90 | 21.99 | 1254132 | 268987.66 | 10.04% |
| 2025-06-05 | 20.11 | 21.19 | 1.09 | 5.42% | 19.85 | 22.00 | 1712264 | 359040.62 | 13.71% |
| 2025-06-04 | 19.56 | 20.10 | 0.67 | 3.45% | 19.56 | 20.30 | 799359 | 160938.75 | 6.40% |
| 2025-06-03 | 19.30 | 19.43 | -0.07 | -0.36% | 19.10 | 19.63 | 277618 | 54026.24 | 2.22% |
| 2025-05-30 | 19.88 | 19.50 | -0.74 | -3.66% | 19.42 | 19.88 | 515744 | 100880.39 | 4.13% |
| 2025-05-29 | 19.91 | 20.24 | 0.62 | 3.16% | 19.87 | 20.45 | 848636 | 171486.86 | 6.79% |
| 2025-05-28 | 19.42 | 19.62 | 0.26 | 1.34% | 19.42 | 19.88 | 545641 | 107532.87 | 4.37% |
| 2025-05-27 | 19.78 | 19.36 | -0.43 | -2.17% | 19.20 | 19.78 | 375406 | 72753.93 | 3.01% |
| 2025-05-26 | 19.12 | 19.79 | 0.66 | 3.45% | 19.10 | 19.92 | 557039 | 109011.19 | 4.46% |
| 2025-05-23 | 19.40 | 19.13 | -0.36 | -1.85% | 19.10 | 19.80 | 410094 | 79904.16 | 3.28% |
| 2025-05-22 | 19.82 | 19.49 | -0.46 | -2.31% | 19.42 | 19.90 | 391680 | 76878.02 | 3.14% |
| 2025-05-21 | 19.85 | 19.95 | 0.06 | 0.30% | 19.53 | 20.15 | 542554 | 107479.04 | 4.34% |
| 2025-05-20 | 19.92 | 19.89 | -0.15 | -0.75% | 19.73 | 20.04 | 372410 | 74079.15 | 2.98% |
| 2025-05-19 | 19.95 | 20.04 | -0.03 | -0.15% | 19.56 | 20.28 | 512710 | 101717.34 | 4.10% |
| 2025-05-16 | 19.80 | 20.07 | 0.04 | 0.20% | 19.75 | 20.50 | 518323 | 104504.09 | 4.15% |
| 2025-05-15 | 20.80 | 20.03 | -1.11 | -5.25% | 20.00 | 20.84 | 879672 | 178277.97 | 7.04% |
| 2025-05-14 | 21.31 | 21.14 | 0.17 | 0.81% | 21.01 | 21.60 | 1052082 | 223608.78 | 8.42% |
| 2025-05-13 | 21.32 | 20.97 | -0.33 | -1.55% | 20.73 | 21.35 | 1047052 | 219889.36 | 8.38% |
| 2025-05-12 | 20.59 | 21.30 | 1.10 | 5.45% | 20.10 | 21.50 | 1618870 | 336826.78 | 12.96% |
| 2025-05-09 | 20.99 | 20.20 | -1.01 | -4.76% | 20.17 | 20.99 | 1299158 | 265353.41 | 10.40% |
| 2025-05-08 | 19.32 | 21.21 | 1.93 | 10.01% | 19.29 | 21.21 | 1185212 | 243050.11 | 9.49% |
| 2025-05-07 | 19.60 | 19.28 | 0.02 | 0.10% | 19.03 | 19.84 | 662690 | 128358.14 | 5.31% |
| 2025-05-06 | 18.64 | 19.26 | 0.93 | 5.07% | 18.58 | 19.32 | 754636 | 144076.62 | 6.04% |
| 2025-04-30 | 17.92 | 18.33 | 0.35 | 1.95% | 17.92 | 18.44 | 554095 | 101420.40 | 4.44% |
| 2025-04-29 | 18.08 | 17.98 | -0.04 | -0.22% | 17.84 | 18.48 | 479217 | 86657.34 | 3.84% |
| 2025-04-28 | 18.40 | 18.02 | 0.04 | 0.22% | 18.02 | 18.87 | 603179 | 110444.05 | 4.83% |
| 2025-04-25 | 17.88 | 17.98 | 0.17 | 0.95% | 17.86 | 18.24 | 468038 | 84604.80 | 3.75% |
| 2025-04-24 | 18.07 | 17.81 | -0.57 | -3.10% | 17.81 | 18.36 | 594374 | 106921.66 | 4.76% |
| 2025-04-23 | 18.25 | 18.38 | 0.50 | 2.80% | 17.99 | 18.61 | 627390 | 114936.90 | 5.02% |
| 2025-04-22 | 18.01 | 17.88 | -0.22 | -1.22% | 17.82 | 18.14 | 306843 | 55057.52 | 2.46% |
| 2025-04-21 | 17.62 | 18.10 | 0.48 | 2.72% | 17.48 | 18.11 | 371746 | 66506.25 | 2.98% |
| 2025-04-18 | 17.50 | 17.62 | 0.24 | 1.38% | 17.39 | 17.71 | 328941 | 57774.00 | 2.63% |
| 2025-04-17 | 17.25 | 17.38 | 0.00 | 0.00% | 17.25 | 17.66 | 284742 | 49858.97 | 2.28% |
| 2025-04-16 | 17.70 | 17.38 | -0.45 | -2.52% | 17.08 | 17.80 | 362612 | 63169.61 | 2.90% |
| 2025-04-15 | 18.00 | 17.83 | -0.30 | -1.65% | 17.73 | 18.16 | 340594 | 60938.46 | 2.73% |
| 2025-04-14 | 18.45 | 18.13 | 0.33 | 1.85% | 18.00 | 18.70 | 609394 | 111434.05 | 4.88% |
| 2025-04-11 | 17.16 | 17.80 | 0.24 | 1.37% | 17.00 | 17.99 | 642174 | 113437.08 | 5.14% |
| 2025-04-10 | 17.59 | 17.56 | 0.93 | 5.59% | 17.46 | 18.00 | 850376 | 150505.12 | 6.81% |
| 2025-04-09 | 15.80 | 16.63 | 0.45 | 2.78% | 14.80 | 16.80 | 1028381 | 164726.64 | 8.23% |
| 2025-04-08 | 16.82 | 16.18 | -1.65 | -9.25% | 16.05 | 17.40 | 1035055 | 169720.61 | 8.29% |
| 2025-04-07 | 17.84 | 17.83 | -1.98 | -9.99% | 17.83 | 18.44 | 227739 | 40855.95 | 1.82% |
| 2025-04-03 | 19.86 | 19.81 | -0.54 | -2.65% | 19.75 | 20.34 | 362333 | 72390.88 | 2.90% |
| 2025-04-02 | 20.30 | 20.35 | 0.11 | 0.54% | 20.20 | 20.73 | 331922 | 67817.65 | 2.66% |
| 2025-04-01 | 20.22 | 20.24 | 0.03 | 0.15% | 20.11 | 20.49 | 333244 | 67569.44 | 2.67% |
| 2025-03-31 | 20.10 | 20.21 | -0.10 | -0.49% | 19.68 | 20.25 | 513607 | 102618.74 | 4.11% |
| 2025-03-28 | 20.43 | 20.31 | -0.19 | -0.93% | 20.30 | 20.68 | 339635 | 69402.45 | 2.72% |
| 2025-03-27 | 21.00 | 20.50 | -0.85 | -3.98% | 20.30 | 21.03 | 691451 | 142335.31 | 5.54% |
| 2025-03-26 | 21.71 | 21.35 | -0.57 | -2.60% | 21.31 | 21.71 | 486315 | 104182.43 | 3.89% |
| 2025-03-25 | 21.60 | 21.92 | 0.41 | 1.91% | 21.42 | 22.39 | 725843 | 159564.94 | 5.81% |
| 2025-03-24 | 21.45 | 21.51 | 0.11 | 0.51% | 20.84 | 21.71 | 509657 | 108458.89 | 4.08% |
| 2025-03-21 | 22.09 | 21.40 | -0.91 | -4.08% | 21.38 | 22.11 | 586387 | 127059.23 | 4.69% |
| 2025-03-20 | 22.58 | 22.31 | -0.08 | -0.36% | 22.30 | 22.94 | 469603 | 105955.38 | 3.76% |
| 2025-03-19 | 22.86 | 22.39 | -0.70 | -3.03% | 22.35 | 22.86 | 650197 | 146402.19 | 5.21% |
| 2025-03-18 | 22.99 | 23.09 | 0.28 | 1.23% | 22.51 | 23.32 | 844973 | 193824.38 | 6.76% |
| 2025-03-17 | 23.08 | 22.81 | -0.10 | -0.44% | 22.75 | 23.14 | 528351 | 120833.12 | 4.23% |
| 2025-03-14 | 22.73 | 22.91 | 0.20 | 0.88% | 22.43 | 23.11 | 723234 | 165392.95 | 5.79% |
| 2025-03-13 | 23.12 | 22.71 | -0.09 | -0.39% | 22.39 | 23.26 | 746497 | 170309.58 | 5.98% |
| 2025-03-12 | 22.70 | 22.80 | 0.18 | 0.80% | 22.51 | 23.10 | 810977 | 185430.34 | 6.49% |
| 2025-03-11 | 22.00 | 22.62 | 0.07 | 0.31% | 21.95 | 22.86 | 667179 | 150234.62 | 5.34% |
| 2025-03-10 | 22.33 | 22.55 | 0.42 | 1.90% | 22.20 | 22.90 | 667571 | 149848.55 | 5.34% |
| 2025-03-07 | 22.00 | 22.13 | -0.34 | -1.51% | 21.90 | 22.44 | 708130 | 156936.78 | 5.67% |
| 2025-03-06 | 22.20 | 22.47 | 0.34 | 1.54% | 22.02 | 22.67 | 835988 | 187215.50 | 6.69% |
| 2025-03-05 | 21.99 | 22.13 | 0.24 | 1.10% | 21.86 | 22.35 | 596344 | 131519.61 | 4.77% |
沃尔核材(002130)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。
