| 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 | 20.89 | 21.08 | 0.25 | 1.20% | 20.83 | 21.08 | 45851 | 9613.23 | 2.19% |
| 2025-10-23 | 21.14 | 20.83 | -0.11 | -0.53% | 20.58 | 21.14 | 51476 | 10695.33 | 2.46% |
| 2025-10-22 | 21.25 | 20.94 | -0.35 | -1.64% | 20.86 | 21.66 | 60316 | 12705.11 | 2.88% |
| 2025-10-21 | 21.36 | 21.29 | -0.09 | -0.42% | 21.20 | 21.48 | 61627 | 13152.26 | 2.95% |
| 2025-10-20 | 21.38 | 21.38 | 0.33 | 1.57% | 21.14 | 21.59 | 53431 | 11430.03 | 2.56% |
| 2025-10-17 | 21.88 | 21.05 | -0.84 | -3.84% | 21.05 | 22.12 | 65760 | 14150.88 | 3.15% |
| 2025-10-16 | 22.51 | 21.89 | 0.10 | 0.46% | 21.80 | 22.77 | 93779 | 20767.71 | 4.49% |
| 2025-10-15 | 21.30 | 21.79 | 0.60 | 2.83% | 21.17 | 21.83 | 62585 | 13480.80 | 2.99% |
| 2025-10-14 | 22.53 | 21.19 | -1.24 | -5.53% | 21.12 | 22.67 | 98030 | 21297.58 | 4.69% |
| 2025-10-13 | 21.68 | 22.43 | -0.36 | -1.58% | 21.18 | 22.57 | 86765 | 19117.62 | 4.15% |
| 2025-10-10 | 23.19 | 22.79 | -0.42 | -1.81% | 22.70 | 23.19 | 75080 | 17181.40 | 3.59% |
| 2025-10-09 | 23.30 | 23.21 | -0.07 | -0.30% | 23.09 | 23.64 | 86919 | 20211.15 | 4.16% |
| 2025-09-30 | 23.22 | 23.28 | 0.07 | 0.30% | 23.03 | 23.55 | 75793 | 17633.81 | 3.63% |
| 2025-09-29 | 23.27 | 23.21 | -0.06 | -0.26% | 23.05 | 23.69 | 78509 | 18318.43 | 3.76% |
| 2025-09-26 | 23.69 | 23.27 | -0.52 | -2.19% | 23.23 | 24.48 | 119605 | 28279.98 | 5.72% |
| 2025-09-25 | 23.03 | 23.79 | 0.64 | 2.76% | 22.98 | 24.02 | 177955 | 41791.27 | 8.51% |
| 2025-09-24 | 22.98 | 23.15 | 0.29 | 1.27% | 22.62 | 23.19 | 88715 | 20375.80 | 4.24% |
| 2025-09-23 | 23.11 | 22.86 | -0.40 | -1.72% | 22.43 | 23.52 | 97078 | 22127.46 | 4.64% |
| 2025-09-22 | 23.36 | 23.26 | -0.09 | -0.39% | 23.06 | 23.66 | 84727 | 19737.50 | 4.05% |
| 2025-09-19 | 24.03 | 23.35 | -0.64 | -2.67% | 23.27 | 24.14 | 117361 | 27672.03 | 5.61% |
| 2025-09-18 | 24.51 | 23.99 | -0.52 | -2.12% | 23.68 | 24.95 | 217603 | 53013.31 | 10.41% |
| 2025-09-17 | 23.65 | 24.51 | 0.81 | 3.42% | 23.65 | 25.17 | 237155 | 58423.09 | 11.34% |
| 2025-09-16 | 23.18 | 23.70 | 0.60 | 2.60% | 22.85 | 23.93 | 170257 | 39847.58 | 8.14% |
| 2025-09-15 | 23.21 | 23.10 | -0.10 | -0.43% | 23.04 | 23.69 | 126685 | 29449.00 | 6.06% |
| 2025-09-12 | 23.49 | 23.20 | -0.37 | -1.57% | 23.17 | 23.63 | 122667 | 28613.94 | 5.87% |
| 2025-09-11 | 23.50 | 23.57 | 0.12 | 0.51% | 23.26 | 23.86 | 184920 | 43556.58 | 8.84% |
| 2025-09-10 | 24.10 | 23.45 | -0.79 | -3.26% | 23.10 | 24.10 | 376714 | 88892.82 | 18.02% |
| 2025-09-09 | 22.11 | 24.24 | 2.20 | 9.98% | 22.11 | 24.24 | 238043 | 56242.82 | 11.39% |
| 2025-09-08 | 21.28 | 22.04 | 1.27 | 6.11% | 21.16 | 22.14 | 227303 | 49580.52 | 10.87% |
| 2025-09-05 | 19.98 | 20.77 | 0.85 | 4.27% | 19.93 | 20.79 | 74433 | 15215.50 | 3.56% |
| 2025-09-04 | 20.45 | 19.92 | -0.53 | -2.59% | 19.62 | 20.77 | 79653 | 16111.76 | 3.81% |
| 2025-09-03 | 20.96 | 20.45 | -0.40 | -1.92% | 20.36 | 21.08 | 73492 | 15237.86 | 3.52% |
| 2025-09-02 | 21.20 | 20.85 | -0.40 | -1.88% | 20.12 | 21.20 | 121164 | 25007.08 | 5.80% |
| 2025-09-01 | 21.18 | 21.25 | 0.14 | 0.66% | 20.90 | 21.43 | 78524 | 16620.87 | 3.76% |
| 2025-08-29 | 21.28 | 21.11 | -0.09 | -0.42% | 20.77 | 21.38 | 72384 | 15255.12 | 3.46% |
| 2025-08-28 | 21.01 | 21.20 | 0.09 | 0.43% | 20.43 | 21.27 | 114828 | 24032.20 | 5.49% |
| 2025-08-27 | 21.68 | 21.11 | -0.40 | -1.86% | 21.07 | 22.01 | 110661 | 23919.45 | 5.29% |
| 2025-08-26 | 21.94 | 21.51 | -0.42 | -1.92% | 21.48 | 22.01 | 104157 | 22520.43 | 4.98% |
| 2025-08-25 | 21.94 | 21.93 | 0.09 | 0.41% | 21.69 | 22.16 | 105648 | 23132.09 | 5.05% |
| 2025-08-22 | 21.73 | 21.84 | 0.00 | 0.00% | 21.69 | 21.99 | 73468 | 16028.00 | 3.51% |
| 2025-08-21 | 22.36 | 21.84 | -0.44 | -1.97% | 21.68 | 22.36 | 102045 | 22368.82 | 4.88% |
| 2025-08-20 | 22.14 | 22.28 | 0.02 | 0.09% | 21.90 | 22.38 | 109034 | 24198.72 | 5.22% |
| 2025-08-19 | 22.42 | 22.26 | -0.43 | -1.90% | 21.97 | 22.52 | 174643 | 38852.65 | 8.35% |
| 2025-08-18 | 22.39 | 22.69 | 0.80 | 3.65% | 21.95 | 23.05 | 277999 | 62387.02 | 13.30% |
| 2025-08-15 | 20.74 | 21.89 | 1.07 | 5.14% | 20.59 | 21.95 | 233812 | 50567.21 | 11.18% |
| 2025-08-14 | 20.97 | 20.82 | -0.20 | -0.95% | 20.61 | 21.44 | 167283 | 35134.39 | 8.00% |
| 2025-08-13 | 20.85 | 21.02 | 0.11 | 0.53% | 20.74 | 21.14 | 147467 | 30917.33 | 7.05% |
| 2025-08-12 | 21.23 | 20.91 | -0.29 | -1.37% | 20.79 | 21.26 | 141084 | 29554.54 | 6.75% |
| 2025-08-11 | 20.45 | 21.20 | 0.93 | 4.59% | 20.39 | 21.39 | 233091 | 49018.84 | 11.15% |
| 2025-08-08 | 20.54 | 20.27 | -0.34 | -1.65% | 20.22 | 20.89 | 128672 | 26301.92 | 6.15% |
| 2025-08-07 | 20.72 | 20.61 | 0.04 | 0.19% | 20.50 | 20.97 | 228886 | 47354.75 | 10.95% |
| 2025-08-06 | 19.90 | 20.57 | 0.58 | 2.90% | 19.82 | 20.84 | 263770 | 53824.96 | 12.62% |
| 2025-08-05 | 19.27 | 19.99 | 0.81 | 4.22% | 19.25 | 20.10 | 246168 | 48905.46 | 11.77% |
| 2025-08-04 | 18.70 | 19.18 | 0.25 | 1.32% | 18.57 | 19.19 | 82439 | 15546.85 | 3.94% |
| 2025-08-01 | 19.17 | 18.93 | -0.28 | -1.46% | 18.93 | 19.34 | 51299 | 9789.56 | 2.45% |
| 2025-07-31 | 19.26 | 19.21 | 0.01 | 0.05% | 19.12 | 19.48 | 68755 | 13285.27 | 3.29% |
| 2025-07-30 | 19.52 | 19.20 | -0.35 | -1.79% | 19.05 | 19.57 | 75813 | 14609.22 | 3.63% |
| 2025-07-29 | 19.58 | 19.55 | -0.11 | -0.56% | 19.30 | 19.59 | 65147 | 12654.92 | 3.12% |
| 2025-07-28 | 19.30 | 19.66 | 0.44 | 2.29% | 19.23 | 19.75 | 122185 | 23954.99 | 5.84% |
| 2025-07-25 | 19.24 | 19.22 | -0.01 | -0.05% | 19.13 | 19.50 | 46696 | 8986.09 | 2.23% |
| 2025-07-24 | 19.04 | 19.23 | 0.19 | 1.00% | 19.00 | 19.24 | 54113 | 10370.57 | 2.59% |
| 2025-07-23 | 19.29 | 19.04 | -0.30 | -1.55% | 19.01 | 19.31 | 59714 | 11426.01 | 2.86% |
| 2025-07-22 | 19.54 | 19.34 | -0.20 | -1.02% | 19.30 | 19.83 | 85962 | 16756.65 | 4.11% |
| 2025-07-21 | 19.48 | 19.54 | 0.27 | 1.40% | 19.28 | 19.58 | 96295 | 18735.94 | 4.61% |
| 2025-07-18 | 19.43 | 19.27 | -0.18 | -0.93% | 19.21 | 19.50 | 75134 | 14488.45 | 3.59% |
| 2025-07-17 | 19.29 | 19.45 | 0.27 | 1.41% | 19.05 | 19.50 | 107516 | 20844.94 | 5.14% |
| 2025-07-16 | 18.95 | 19.18 | 0.23 | 1.21% | 18.81 | 19.29 | 79615 | 15214.77 | 3.81% |
| 2025-07-15 | 19.20 | 18.95 | -0.25 | -1.30% | 18.70 | 19.24 | 79142 | 15004.04 | 3.79% |
| 2025-07-14 | 18.75 | 19.20 | 0.47 | 2.51% | 18.71 | 19.26 | 112576 | 21536.45 | 5.38% |
| 2025-07-11 | 18.69 | 18.73 | -0.01 | -0.05% | 18.58 | 18.85 | 48947 | 9163.09 | 2.34% |
| 2025-07-10 | 18.83 | 18.74 | -0.15 | -0.79% | 18.45 | 19.03 | 64882 | 12081.49 | 3.10% |
| 2025-07-09 | 19.14 | 18.89 | -0.24 | -1.25% | 18.81 | 19.19 | 78008 | 14814.93 | 3.73% |
| 2025-07-08 | 18.36 | 19.13 | 0.72 | 3.91% | 18.33 | 19.20 | 133198 | 25247.03 | 6.37% |
| 2025-07-07 | 18.20 | 18.41 | 0.11 | 0.60% | 18.15 | 18.60 | 33438 | 6154.25 | 1.60% |
| 2025-07-04 | 18.61 | 18.30 | -0.34 | -1.82% | 18.25 | 18.85 | 60429 | 11145.93 | 2.89% |
| 2025-07-03 | 18.62 | 18.64 | 0.04 | 0.22% | 18.40 | 18.71 | 30451 | 5667.55 | 1.46% |
| 2025-07-02 | 18.75 | 18.60 | -0.17 | -0.91% | 18.48 | 18.77 | 41815 | 7782.51 | 2.00% |
| 2025-07-01 | 18.86 | 18.77 | -0.05 | -0.27% | 18.56 | 18.86 | 49102 | 9200.02 | 2.35% |
| 2025-06-30 | 18.71 | 18.82 | 0.06 | 0.32% | 18.71 | 18.91 | 47628 | 8952.75 | 2.28% |
| 2025-06-27 | 19.05 | 18.76 | -0.01 | -0.05% | 18.72 | 19.10 | 46915 | 8831.15 | 2.24% |
沃特股份(002886)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。
