| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.71 | 24.62 | 0.92 | 3.88% | 23.71 | 24.90 | 533124 | 130505.04 | 4.66% |
| 2026-03-24 | 23.63 | 23.70 | 0.57 | 2.46% | 22.79 | 23.79 | 383377 | 89328.59 | 3.35% |
| 2026-03-23 | 23.90 | 23.13 | -1.48 | -6.01% | 23.12 | 23.99 | 527557 | 123725.25 | 4.61% |
| 2026-03-20 | 25.56 | 24.61 | -0.59 | -2.34% | 24.59 | 25.66 | 532516 | 133182.58 | 4.65% |
| 2026-03-19 | 25.69 | 25.20 | -1.30 | -4.91% | 25.10 | 25.84 | 755301 | 192039.31 | 6.60% |
| 2026-03-18 | 27.01 | 26.50 | -1.01 | -3.67% | 25.80 | 27.19 | 1350063 | 355946.62 | 11.80% |
| 2026-03-17 | 28.94 | 27.51 | 0.87 | 3.27% | 27.34 | 29.30 | 1898705 | 538987.44 | 16.59% |
| 2026-03-16 | 25.61 | 26.64 | 1.06 | 4.14% | 25.05 | 27.00 | 747854 | 194985.02 | 6.53% |
| 2026-03-13 | 25.42 | 25.58 | -0.20 | -0.78% | 25.32 | 26.06 | 333083 | 85546.77 | 2.91% |
| 2026-03-12 | 26.24 | 25.78 | -0.50 | -1.90% | 25.41 | 26.39 | 404029 | 104406.46 | 3.53% |
| 2026-03-11 | 26.38 | 26.28 | -0.10 | -0.38% | 26.22 | 26.75 | 466320 | 123308.88 | 4.07% |
| 2026-03-10 | 25.77 | 26.38 | 0.89 | 3.49% | 25.75 | 26.45 | 528204 | 137936.03 | 4.62% |
| 2026-03-09 | 25.59 | 25.49 | -0.76 | -2.90% | 24.55 | 25.60 | 727467 | 182061.52 | 6.36% |
| 2026-03-06 | 26.60 | 26.25 | -0.44 | -1.65% | 26.18 | 26.86 | 440821 | 116481.74 | 3.85% |
| 2026-03-05 | 26.51 | 26.69 | 1.05 | 4.10% | 26.51 | 27.27 | 789056 | 212563.38 | 6.89% |
| 2026-03-04 | 25.00 | 25.64 | 0.08 | 0.31% | 24.95 | 26.24 | 468534 | 120487.72 | 4.09% |
| 2026-03-03 | 27.96 | 25.56 | -2.26 | -8.12% | 25.45 | 28.06 | 1036841 | 273984.06 | 9.06% |
| 2026-03-02 | 27.98 | 27.82 | -0.71 | -2.49% | 27.70 | 28.39 | 713165 | 199343.70 | 6.23% |
| 2026-02-27 | 28.10 | 28.53 | -0.20 | -0.70% | 27.88 | 28.62 | 544968 | 154478.84 | 4.76% |
| 2026-02-26 | 28.19 | 28.73 | 0.83 | 2.97% | 27.98 | 28.85 | 854404 | 243710.08 | 7.47% |
| 2026-02-25 | 27.57 | 27.90 | 0.45 | 1.64% | 27.54 | 28.30 | 598489 | 167300.22 | 5.23% |
| 2026-02-24 | 27.79 | 27.45 | 0.09 | 0.33% | 27.40 | 28.08 | 683975 | 189531.20 | 5.98% |
| 2026-02-13 | 27.80 | 27.36 | -0.82 | -2.91% | 27.30 | 28.15 | 537796 | 148795.62 | 4.70% |
| 2026-02-12 | 27.91 | 28.18 | 0.20 | 0.71% | 27.82 | 28.33 | 487758 | 137013.08 | 4.26% |
| 2026-02-11 | 28.22 | 27.98 | -0.43 | -1.51% | 27.96 | 28.67 | 582211 | 163840.52 | 5.09% |
| 2026-02-10 | 27.52 | 28.41 | 1.09 | 3.99% | 27.52 | 28.69 | 1124775 | 317326.88 | 9.83% |
| 2026-02-09 | 27.55 | 27.32 | 0.05 | 0.18% | 27.24 | 27.65 | 700636 | 192000.03 | 6.12% |
| 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% |
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。
