| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 27.12 | 27.27 | -0.24 | -0.87% | 26.69 | 27.49 | 625307 | 170002.81 | 5.46% |
| 2026-02-05 | 27.26 | 27.51 | -0.24 | -0.86% | 26.84 | 27.68 | 696035 | 189840.53 | 6.08% |
| 2026-02-04 | 27.05 | 27.75 | 0.18 | 0.65% | 27.05 | 27.99 | 770710 | 212688.83 | 6.73% |
| 2026-02-03 | 27.45 | 27.57 | 0.40 | 1.47% | 26.70 | 27.63 | 864713 | 234577.69 | 7.56% |
| 2026-02-02 | 26.99 | 27.17 | 0.18 | 0.67% | 26.92 | 28.38 | 1102772 | 305711.06 | 9.64% |
| 2026-01-30 | 27.40 | 26.99 | -0.44 | -1.60% | 26.20 | 27.56 | 1018756 | 273172.19 | 8.90% |
| 2026-01-29 | 29.30 | 27.43 | -1.89 | -6.45% | 27.21 | 29.84 | 2008643 | 563861.69 | 17.55% |
| 2026-01-28 | 32.74 | 29.32 | -3.26 | -10.01% | 29.32 | 33.15 | 1972398 | 607237.81 | 17.23% |
| 2026-01-27 | 32.80 | 32.58 | -0.76 | -2.28% | 32.20 | 33.54 | 1056838 | 345165.12 | 9.23% |
| 2026-01-26 | 31.50 | 33.34 | 1.90 | 6.04% | 31.48 | 34.28 | 1757314 | 583534.44 | 15.35% |
| 2026-01-23 | 31.91 | 31.44 | -1.29 | -3.94% | 31.29 | 32.22 | 1310594 | 414236.62 | 11.45% |
| 2026-01-22 | 32.50 | 32.73 | 1.78 | 5.75% | 32.00 | 33.40 | 2034169 | 666163.69 | 17.77% |
| 2026-01-21 | 30.24 | 30.95 | 0.33 | 1.08% | 29.67 | 31.36 | 1628497 | 498433.44 | 14.23% |
| 2026-01-20 | 29.68 | 30.62 | 0.93 | 3.13% | 28.88 | 30.79 | 1744139 | 524425.94 | 15.24% |
| 2026-01-19 | 31.40 | 29.69 | -1.42 | -4.56% | 29.52 | 31.75 | 1748141 | 531063.94 | 15.27% |
| 2026-01-16 | 31.43 | 31.11 | 1.33 | 4.47% | 30.22 | 31.95 | 2871738 | 893491.50 | 25.09% |
| 2026-01-15 | 26.90 | 29.78 | 2.71 | 10.01% | 26.90 | 29.78 | 1642512 | 478409.69 | 14.35% |
| 2026-01-14 | 26.96 | 27.07 | 0.12 | 0.45% | 26.75 | 27.57 | 665506 | 181017.98 | 5.81% |
| 2026-01-13 | 28.25 | 26.95 | -1.31 | -4.64% | 26.88 | 28.25 | 834943 | 228668.80 | 7.30% |
| 2026-01-12 | 28.06 | 28.26 | 0.29 | 1.04% | 27.45 | 28.39 | 1083681 | 302128.81 | 9.47% |
| 2026-01-09 | 27.30 | 27.97 | 0.55 | 2.01% | 27.20 | 28.15 | 781771 | 217338.62 | 6.83% |
| 2026-01-08 | 27.34 | 27.42 | -0.15 | -0.54% | 27.09 | 27.89 | 601099 | 165471.47 | 5.25% |
| 2026-01-07 | 27.27 | 27.57 | 0.41 | 1.51% | 27.20 | 28.18 | 926678 | 256359.45 | 8.10% |
| 2026-01-06 | 27.07 | 27.16 | 0.21 | 0.78% | 26.74 | 27.20 | 586836 | 158601.56 | 5.13% |
| 2026-01-05 | 26.39 | 26.95 | 0.63 | 2.39% | 26.36 | 26.97 | 516580 | 138664.44 | 4.51% |
| 2025-12-31 | 26.70 | 26.32 | -0.44 | -1.64% | 26.26 | 26.78 | 350924 | 92803.57 | 3.07% |
| 2025-12-30 | 26.07 | 26.76 | 0.48 | 1.83% | 26.05 | 27.15 | 540785 | 144884.42 | 4.73% |
| 2025-12-29 | 26.76 | 26.28 | -0.68 | -2.52% | 26.16 | 26.91 | 484442 | 128177.73 | 4.23% |
| 2025-12-26 | 26.77 | 26.96 | 0.05 | 0.19% | 26.43 | 27.17 | 560762 | 150261.59 | 4.90% |
| 2025-12-25 | 26.84 | 26.91 | -0.09 | -0.33% | 26.70 | 27.19 | 398769 | 107405.41 | 3.48% |
| 2025-12-24 | 26.56 | 27.00 | 0.39 | 1.47% | 26.37 | 27.09 | 458429 | 123343.82 | 4.01% |
| 2025-12-23 | 26.49 | 26.61 | 0.06 | 0.23% | 26.31 | 26.82 | 421261 | 112069.25 | 3.68% |
| 2025-12-22 | 26.16 | 26.55 | 0.51 | 1.96% | 26.00 | 26.64 | 456851 | 120906.33 | 3.99% |
| 2025-12-19 | 25.95 | 26.04 | 0.36 | 1.40% | 25.95 | 26.87 | 410108 | 107747.43 | 3.58% |
| 2025-12-18 | 26.15 | 25.68 | -0.89 | -3.35% | 25.68 | 26.48 | 432471 | 112593.82 | 3.78% |
| 2025-12-17 | 25.87 | 26.57 | 0.71 | 2.75% | 25.70 | 26.59 | 511331 | 134047.81 | 4.47% |
| 2025-12-16 | 26.50 | 25.86 | -0.92 | -3.44% | 25.70 | 26.78 | 550511 | 143214.64 | 4.81% |
| 2025-12-15 | 27.55 | 26.78 | -1.26 | -4.49% | 26.73 | 27.93 | 777573 | 212802.09 | 6.79% |
| 2025-12-12 | 26.79 | 28.04 | 1.14 | 4.24% | 26.71 | 28.50 | 1136888 | 314114.19 | 9.93% |
| 2025-12-11 | 26.95 | 26.90 | 0.00 | 0.00% | 26.55 | 27.18 | 615669 | 165613.12 | 5.38% |
| 2025-12-10 | 26.27 | 26.90 | 0.35 | 1.32% | 26.02 | 26.95 | 544089 | 144342.98 | 4.75% |
| 2025-12-09 | 26.50 | 26.55 | 0.00 | 0.00% | 26.37 | 27.19 | 593456 | 159255.73 | 5.19% |
| 2025-12-08 | 26.22 | 26.55 | 0.33 | 1.26% | 26.13 | 26.85 | 571960 | 151919.12 | 5.00% |
| 2025-12-05 | 25.91 | 26.22 | 0.19 | 0.73% | 25.34 | 26.37 | 479143 | 124174.80 | 4.19% |
| 2025-12-04 | 26.00 | 26.03 | -0.58 | -2.18% | 25.77 | 26.26 | 517908 | 134679.81 | 4.53% |
| 2025-12-03 | 25.64 | 26.61 | 0.79 | 3.06% | 25.60 | 26.88 | 963078 | 255089.09 | 8.41% |
| 2025-12-02 | 25.56 | 25.82 | 0.36 | 1.41% | 25.20 | 26.10 | 571797 | 146476.52 | 5.00% |
| 2025-12-01 | 25.30 | 25.46 | 0.38 | 1.52% | 25.20 | 25.66 | 406025 | 103299.49 | 3.55% |
| 2025-11-28 | 24.72 | 25.08 | 0.30 | 1.21% | 24.67 | 25.14 | 288413 | 71941.82 | 2.52% |
| 2025-11-27 | 24.70 | 24.78 | 0.00 | 0.00% | 24.60 | 25.39 | 405386 | 101673.68 | 3.54% |
| 2025-11-26 | 24.79 | 24.78 | -0.02 | -0.08% | 24.60 | 25.12 | 331016 | 82375.24 | 2.89% |
| 2025-11-25 | 24.60 | 24.80 | 0.35 | 1.43% | 24.57 | 25.21 | 385752 | 96143.44 | 3.37% |
| 2025-11-24 | 24.10 | 24.45 | 0.45 | 1.88% | 23.91 | 24.58 | 334620 | 80975.49 | 2.92% |
| 2025-11-21 | 24.44 | 24.00 | -1.09 | -4.34% | 24.00 | 24.75 | 404870 | 98449.70 | 3.54% |
| 2025-11-20 | 25.80 | 25.09 | -0.14 | -0.55% | 25.08 | 25.89 | 261851 | 66447.96 | 2.29% |
| 2025-11-19 | 25.31 | 25.23 | -0.08 | -0.32% | 24.99 | 25.69 | 289754 | 73254.90 | 2.53% |
| 2025-11-18 | 25.55 | 25.31 | -0.41 | -1.59% | 25.23 | 25.83 | 298314 | 76029.08 | 2.61% |
| 2025-11-17 | 25.62 | 25.72 | 0.02 | 0.08% | 25.54 | 25.81 | 265621 | 68151.57 | 2.32% |
| 2025-11-14 | 25.62 | 25.70 | -0.26 | -1.00% | 25.41 | 26.15 | 368046 | 94960.30 | 3.22% |
| 2025-11-13 | 25.67 | 25.96 | 0.29 | 1.13% | 25.52 | 26.15 | 401242 | 103709.21 | 3.51% |
| 2025-11-12 | 26.63 | 25.67 | -1.23 | -4.57% | 25.61 | 26.67 | 603881 | 156571.86 | 5.28% |
| 2025-11-11 | 27.22 | 26.90 | -0.02 | -0.07% | 26.90 | 27.47 | 361015 | 97970.60 | 3.15% |
| 2025-11-10 | 27.10 | 26.92 | -0.25 | -0.92% | 26.72 | 27.51 | 375288 | 101274.04 | 3.28% |
| 2025-11-07 | 27.19 | 27.17 | -0.33 | -1.20% | 26.92 | 27.57 | 352635 | 96010.31 | 3.08% |
| 2025-11-06 | 26.82 | 27.50 | 0.68 | 2.54% | 26.82 | 27.60 | 521245 | 142766.12 | 4.55% |
| 2025-11-05 | 26.50 | 26.82 | -0.36 | -1.32% | 26.39 | 27.00 | 436013 | 116446.31 | 3.81% |
| 2025-11-04 | 27.71 | 27.18 | -0.51 | -1.84% | 27.02 | 27.71 | 391647 | 106699.94 | 3.42% |
| 2025-11-03 | 27.71 | 27.69 | 0.00 | 0.00% | 26.94 | 27.80 | 561561 | 153248.55 | 4.91% |
| 2025-10-31 | 28.08 | 27.69 | -0.57 | -2.02% | 27.53 | 28.32 | 745231 | 207634.42 | 6.51% |
| 2025-10-30 | 29.67 | 28.26 | -2.11 | -6.95% | 28.25 | 29.70 | 1336791 | 385907.56 | 11.68% |
| 2025-10-29 | 29.88 | 30.37 | 0.37 | 1.23% | 29.43 | 30.38 | 861577 | 258071.34 | 7.53% |
| 2025-10-28 | 29.56 | 30.00 | 0.24 | 0.81% | 29.35 | 30.51 | 851780 | 255548.88 | 7.44% |
| 2025-10-27 | 29.87 | 29.76 | 0.17 | 0.57% | 29.37 | 29.99 | 876027 | 259978.70 | 7.65% |
| 2025-10-24 | 28.49 | 29.59 | 1.34 | 4.74% | 28.34 | 29.68 | 1015426 | 295767.16 | 8.87% |
| 2025-10-23 | 28.66 | 28.25 | -0.14 | -0.49% | 27.64 | 28.79 | 472371 | 132374.19 | 4.13% |
| 2025-10-22 | 28.30 | 28.39 | -0.26 | -0.91% | 28.07 | 28.72 | 505817 | 143528.02 | 4.42% |
| 2025-10-21 | 28.30 | 28.65 | 0.61 | 2.18% | 28.04 | 28.80 | 792908 | 225864.19 | 6.93% |
| 2025-10-20 | 27.99 | 28.04 | 0.64 | 2.34% | 27.70 | 28.58 | 735003 | 207195.81 | 6.42% |
| 2025-10-17 | 28.61 | 27.40 | -1.44 | -4.99% | 27.31 | 28.65 | 753734 | 210074.38 | 6.59% |
| 2025-10-16 | 28.80 | 28.84 | 0.25 | 0.87% | 28.60 | 29.44 | 932935 | 270574.94 | 8.15% |
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。
