| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 27.71 | 28.59 | 0.78 | 2.80% | 27.51 | 28.59 | 731498 | 205778.48 | 6.39% |
| 2025-10-14 | 29.40 | 27.81 | -1.42 | -4.86% | 27.60 | 29.73 | 1077538 | 308931.19 | 9.41% |
| 2025-10-13 | 28.50 | 29.23 | -0.78 | -2.60% | 28.48 | 29.50 | 1057464 | 307260.03 | 9.24% |
| 2025-10-10 | 30.95 | 30.01 | -0.51 | -1.67% | 29.86 | 31.22 | 1303819 | 397775.81 | 11.39% |
| 2025-10-09 | 30.97 | 30.52 | 0.01 | 0.03% | 30.44 | 31.18 | 1285739 | 395077.75 | 11.23% |
| 2025-09-30 | 31.45 | 30.51 | -0.45 | -1.45% | 30.40 | 31.55 | 1225770 | 377832.88 | 10.71% |
| 2025-09-29 | 33.00 | 30.96 | -1.53 | -4.71% | 30.62 | 33.20 | 2167633 | 679148.44 | 18.94% |
| 2025-09-26 | 34.20 | 32.49 | -1.70 | -4.97% | 32.42 | 34.85 | 2040061 | 678215.25 | 17.82% |
| 2025-09-25 | 31.50 | 34.19 | 2.40 | 7.55% | 31.33 | 34.97 | 3153829 | 1076721.50 | 27.56% |
| 2025-09-24 | 30.67 | 31.79 | 0.44 | 1.40% | 30.01 | 31.80 | 2463550 | 759310.62 | 21.52% |
| 2025-09-23 | 28.90 | 31.35 | 2.85 | 10.00% | 28.69 | 31.35 | 2654771 | 804219.56 | 23.20% |
| 2025-09-22 | 26.71 | 28.50 | 1.78 | 6.66% | 26.71 | 29.30 | 1602819 | 453860.25 | 14.00% |
| 2025-09-19 | 27.41 | 26.72 | -0.56 | -2.05% | 26.71 | 27.76 | 959769 | 260657.92 | 8.39% |
| 2025-09-18 | 27.62 | 27.28 | -0.81 | -2.88% | 26.69 | 28.27 | 1679159 | 462215.38 | 14.67% |
| 2025-09-17 | 27.30 | 28.09 | 0.79 | 2.89% | 27.06 | 28.88 | 1568892 | 440267.41 | 13.71% |
| 2025-09-16 | 26.72 | 27.30 | 0.60 | 2.25% | 26.50 | 27.76 | 1493485 | 405809.16 | 13.05% |
| 2025-09-15 | 26.61 | 26.70 | -0.35 | -1.29% | 26.40 | 27.26 | 1212480 | 324522.91 | 10.59% |
| 2025-09-12 | 26.80 | 27.05 | 0.99 | 3.80% | 26.44 | 27.77 | 2784486 | 755075.50 | 24.33% |
| 2025-09-11 | 23.77 | 26.06 | 2.37 | 10.00% | 23.34 | 26.06 | 2102466 | 527152.44 | 18.37% |
| 2025-09-10 | 23.71 | 23.69 | 0.31 | 1.33% | 23.55 | 24.09 | 565138 | 134282.39 | 4.94% |
| 2025-09-09 | 23.69 | 23.38 | -0.45 | -1.89% | 23.27 | 23.95 | 470484 | 110580.35 | 4.11% |
| 2025-09-08 | 24.27 | 23.83 | -0.42 | -1.73% | 23.51 | 24.27 | 716857 | 170780.00 | 6.26% |
| 2025-09-05 | 23.31 | 24.25 | 0.97 | 4.17% | 22.92 | 24.68 | 895720 | 213796.16 | 7.83% |
| 2025-09-04 | 23.61 | 23.28 | -0.13 | -0.56% | 22.85 | 24.47 | 861545 | 204575.22 | 7.53% |
| 2025-09-03 | 24.06 | 23.41 | -0.65 | -2.70% | 23.33 | 24.36 | 693996 | 165358.00 | 6.06% |
| 2025-09-02 | 25.70 | 24.06 | -1.92 | -7.39% | 23.80 | 25.94 | 1383273 | 339931.84 | 12.09% |
| 2025-09-01 | 26.23 | 25.98 | -0.48 | -1.81% | 25.52 | 26.43 | 1107343 | 286369.22 | 9.68% |
| 2025-08-29 | 26.27 | 26.46 | 0.20 | 0.76% | 25.76 | 27.16 | 1280352 | 336603.12 | 11.19% |
| 2025-08-28 | 25.01 | 26.26 | 1.05 | 4.17% | 24.70 | 26.45 | 1594812 | 408841.19 | 13.93% |
| 2025-08-27 | 25.85 | 25.21 | -0.77 | -2.96% | 25.20 | 26.49 | 1358432 | 353216.19 | 11.87% |
| 2025-08-26 | 25.68 | 25.98 | 0.34 | 1.33% | 25.40 | 26.64 | 1513837 | 395397.88 | 13.23% |
| 2025-08-25 | 24.85 | 25.64 | 0.80 | 3.22% | 24.85 | 25.73 | 1387631 | 352028.16 | 11.11% |
| 2025-08-22 | 24.75 | 24.84 | -0.04 | -0.16% | 24.69 | 25.11 | 803001 | 199438.48 | 6.43% |
| 2025-08-21 | 25.06 | 24.88 | -0.21 | -0.84% | 24.55 | 25.55 | 905041 | 226379.08 | 7.25% |
| 2025-08-20 | 24.81 | 25.09 | -0.23 | -0.91% | 24.51 | 25.50 | 930754 | 230949.28 | 7.45% |
| 2025-08-19 | 25.25 | 25.32 | 0.07 | 0.28% | 24.80 | 25.78 | 1212113 | 306316.19 | 9.70% |
| 2025-08-18 | 24.46 | 25.25 | 0.89 | 3.65% | 24.25 | 25.50 | 1400564 | 349507.09 | 11.21% |
| 2025-08-15 | 23.95 | 24.36 | 0.33 | 1.37% | 23.81 | 24.40 | 807723 | 195326.03 | 6.47% |
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。
