| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 19.53 | 20.33 | 1.85 | 10.01% | 19.52 | 20.33 | 357602 | 72368.40 | 17.10% |
| 2025-05-22 | 18.66 | 18.48 | -0.22 | -1.18% | 18.47 | 19.24 | 76991 | 14474.85 | 3.68% |
| 2025-05-21 | 19.09 | 18.70 | -0.45 | -2.35% | 18.55 | 19.09 | 80476 | 15067.83 | 3.85% |
| 2025-05-20 | 19.31 | 19.15 | -0.26 | -1.34% | 19.02 | 19.32 | 74991 | 14347.85 | 3.59% |
| 2025-05-19 | 19.46 | 19.41 | -0.11 | -0.56% | 18.81 | 19.48 | 116487 | 22269.56 | 5.57% |
| 2025-05-16 | 19.04 | 19.52 | 0.48 | 2.52% | 18.99 | 19.93 | 178475 | 35036.68 | 8.54% |
| 2025-05-15 | 19.28 | 19.04 | -0.19 | -0.99% | 18.93 | 19.65 | 92639 | 17819.35 | 4.43% |
| 2025-05-14 | 19.11 | 19.23 | -0.14 | -0.72% | 19.11 | 19.49 | 83942 | 16152.18 | 4.01% |
| 2025-05-13 | 19.55 | 19.37 | 0.00 | 0.00% | 19.30 | 19.88 | 104805 | 20463.53 | 5.01% |
| 2025-05-12 | 19.25 | 19.37 | 0.35 | 1.84% | 19.13 | 19.37 | 106758 | 20580.90 | 5.11% |
| 2025-05-09 | 19.70 | 19.02 | -0.62 | -3.16% | 18.99 | 19.73 | 134502 | 25855.06 | 6.43% |
| 2025-05-08 | 19.67 | 19.64 | -0.41 | -2.04% | 19.35 | 19.79 | 152825 | 30006.49 | 7.31% |
| 2025-05-07 | 19.96 | 20.05 | 0.23 | 1.16% | 19.66 | 20.30 | 254096 | 50705.99 | 12.15% |
| 2025-05-06 | 19.39 | 19.82 | 0.44 | 2.27% | 19.11 | 19.84 | 238629 | 46495.04 | 11.41% |
| 2025-04-30 | 19.69 | 19.38 | -0.82 | -4.06% | 18.88 | 19.76 | 376316 | 72513.69 | 18.00% |
| 2025-04-29 | 18.66 | 20.20 | 1.33 | 7.05% | 18.66 | 20.76 | 452059 | 91722.09 | 21.62% |
| 2025-04-28 | 18.38 | 18.87 | 0.32 | 1.73% | 18.22 | 19.15 | 159582 | 30061.45 | 7.63% |
| 2025-04-25 | 19.01 | 18.55 | -0.46 | -2.42% | 18.38 | 19.02 | 170998 | 31880.15 | 8.21% |
| 2025-04-24 | 18.11 | 19.01 | 0.99 | 5.49% | 18.02 | 19.32 | 256424 | 48194.72 | 12.32% |
| 2025-04-23 | 17.60 | 18.02 | 0.50 | 2.85% | 17.60 | 18.29 | 91686 | 16436.11 | 4.40% |
| 2025-04-22 | 17.53 | 17.52 | -0.06 | -0.34% | 17.33 | 17.66 | 59953 | 10482.76 | 2.88% |
| 2025-04-21 | 17.35 | 17.58 | 0.25 | 1.44% | 17.12 | 17.61 | 69946 | 12190.41 | 3.36% |
| 2025-04-18 | 17.02 | 17.33 | 0.21 | 1.23% | 16.87 | 17.45 | 62433 | 10715.41 | 3.00% |
| 2025-04-17 | 16.84 | 17.12 | 0.14 | 0.82% | 16.78 | 17.23 | 47932 | 8201.11 | 2.30% |
| 2025-04-16 | 17.26 | 16.98 | -0.46 | -2.64% | 16.78 | 17.40 | 64363 | 10976.83 | 3.09% |
| 2025-04-15 | 17.05 | 17.44 | 0.34 | 1.99% | 17.05 | 17.66 | 102411 | 17799.42 | 4.92% |
| 2025-04-14 | 17.28 | 17.10 | 0.17 | 1.00% | 16.94 | 17.33 | 68969 | 11835.52 | 3.31% |
| 2025-04-11 | 16.38 | 16.93 | 0.23 | 1.38% | 16.38 | 17.13 | 73397 | 12381.03 | 3.53% |
| 2025-04-10 | 16.63 | 16.70 | 0.38 | 2.33% | 16.63 | 17.06 | 99381 | 16732.81 | 4.77% |
| 2025-04-09 | 15.25 | 16.32 | 0.69 | 4.41% | 14.31 | 16.38 | 129523 | 20105.01 | 6.22% |
| 2025-04-08 | 16.27 | 15.63 | -0.95 | -5.73% | 15.10 | 16.43 | 142229 | 22301.73 | 6.83% |
| 2025-04-07 | 16.78 | 16.58 | -1.84 | -9.99% | 16.58 | 17.29 | 66021 | 11021.00 | 3.17% |
| 2025-04-03 | 18.61 | 18.42 | -0.53 | -2.80% | 18.27 | 19.04 | 64903 | 12083.75 | 3.12% |
| 2025-04-02 | 18.66 | 18.95 | 0.15 | 0.80% | 18.66 | 19.20 | 58048 | 11047.46 | 2.79% |
| 2025-04-01 | 18.92 | 18.80 | -0.10 | -0.53% | 18.77 | 19.12 | 53977 | 10218.41 | 2.59% |
| 2025-03-31 | 18.82 | 18.90 | -0.20 | -1.05% | 18.11 | 18.96 | 97909 | 18130.38 | 4.70% |
| 2025-03-28 | 19.28 | 19.10 | -0.33 | -1.70% | 18.99 | 19.62 | 58100 | 11157.45 | 2.79% |
| 2025-03-27 | 19.42 | 19.43 | -0.04 | -0.21% | 19.17 | 19.74 | 71349 | 13901.04 | 3.43% |
| 2025-03-26 | 19.16 | 19.47 | 0.21 | 1.09% | 19.14 | 20.12 | 88095 | 17302.84 | 4.23% |
| 2025-03-25 | 19.34 | 19.26 | -0.08 | -0.41% | 18.95 | 19.52 | 84098 | 16214.73 | 4.04% |
| 2025-03-24 | 19.72 | 19.34 | -0.51 | -2.57% | 18.70 | 19.84 | 138270 | 26562.20 | 6.64% |
| 2025-03-21 | 21.37 | 19.85 | -1.77 | -8.19% | 19.85 | 21.51 | 213366 | 43527.12 | 10.25% |
| 2025-03-20 | 21.87 | 21.62 | -0.28 | -1.28% | 21.30 | 22.14 | 144403 | 31184.38 | 6.94% |
| 2025-03-19 | 21.72 | 21.90 | 0.20 | 0.92% | 21.61 | 22.55 | 222442 | 49082.98 | 10.69% |
| 2025-03-18 | 20.69 | 21.70 | 1.02 | 4.93% | 20.55 | 21.98 | 229729 | 49235.62 | 11.04% |
| 2025-03-17 | 20.86 | 20.68 | -0.18 | -0.86% | 20.42 | 20.95 | 89190 | 18394.67 | 4.28% |
| 2025-03-14 | 20.64 | 20.86 | 0.22 | 1.07% | 19.90 | 20.96 | 135588 | 27722.64 | 6.51% |
| 2025-03-13 | 22.00 | 20.64 | -1.10 | -5.06% | 20.40 | 22.13 | 191317 | 40188.34 | 9.19% |
| 2025-03-12 | 21.08 | 21.74 | 0.86 | 4.12% | 20.86 | 22.45 | 245948 | 53309.66 | 11.81% |
| 2025-03-11 | 20.40 | 20.88 | 0.16 | 0.77% | 20.35 | 20.98 | 121871 | 25168.92 | 5.85% |
| 2025-03-10 | 20.97 | 20.72 | 0.12 | 0.58% | 20.56 | 21.60 | 148733 | 31151.14 | 7.14% |
| 2025-03-07 | 20.48 | 20.60 | -0.08 | -0.39% | 20.41 | 21.27 | 154820 | 32225.53 | 7.44% |
| 2025-03-06 | 20.84 | 20.68 | 0.17 | 0.83% | 20.61 | 21.20 | 162757 | 33972.03 | 7.82% |
| 2025-03-05 | 20.20 | 20.51 | 0.21 | 1.03% | 20.11 | 20.80 | 134460 | 27434.99 | 6.46% |
| 2025-03-04 | 19.84 | 20.30 | 0.17 | 0.84% | 19.81 | 20.57 | 194233 | 39371.96 | 9.33% |
| 2025-03-03 | 21.48 | 20.13 | -0.62 | -2.99% | 19.97 | 21.97 | 343105 | 70980.20 | 16.48% |
| 2025-02-28 | 22.00 | 20.75 | 0.16 | 0.78% | 20.60 | 22.65 | 471586 | 103626.49 | 22.65% |
| 2025-02-27 | 21.13 | 20.59 | -0.62 | -2.92% | 20.05 | 21.21 | 208526 | 43052.26 | 10.02% |
| 2025-02-26 | 20.71 | 21.21 | 0.50 | 2.41% | 20.70 | 21.55 | 253519 | 53645.83 | 12.18% |
| 2025-02-25 | 20.30 | 20.71 | -0.18 | -0.86% | 20.21 | 21.12 | 202373 | 42021.09 | 9.72% |
| 2025-02-24 | 21.16 | 20.89 | 0.13 | 0.63% | 20.61 | 21.82 | 304132 | 64287.11 | 14.61% |
| 2025-02-21 | 20.70 | 20.76 | 0.09 | 0.44% | 20.55 | 21.23 | 265289 | 55339.92 | 12.74% |
| 2025-02-20 | 20.94 | 20.67 | -0.38 | -1.81% | 20.50 | 21.24 | 370626 | 77403.77 | 17.80% |
| 2025-02-19 | 19.39 | 21.05 | 1.91 | 9.98% | 19.26 | 21.05 | 389421 | 79255.77 | 18.71% |
| 2025-02-18 | 19.40 | 19.14 | -0.42 | -2.15% | 18.95 | 19.62 | 184024 | 35460.13 | 8.84% |
| 2025-02-17 | 19.04 | 19.56 | 0.43 | 2.25% | 19.04 | 19.90 | 297364 | 58041.96 | 14.28% |
| 2025-02-14 | 18.26 | 19.13 | 0.88 | 4.82% | 17.87 | 20.08 | 324421 | 61963.60 | 15.58% |
| 2025-02-13 | 18.74 | 18.25 | -0.49 | -2.61% | 18.25 | 18.99 | 177788 | 32970.64 | 8.54% |
| 2025-02-12 | 17.80 | 18.74 | 0.94 | 5.28% | 17.67 | 19.58 | 279229 | 52154.16 | 13.41% |
| 2025-02-11 | 17.85 | 17.80 | -0.10 | -0.56% | 17.65 | 18.08 | 112083 | 19958.69 | 5.38% |
| 2025-02-10 | 18.05 | 17.90 | -0.23 | -1.27% | 17.68 | 18.12 | 143583 | 25612.33 | 6.90% |
| 2025-02-07 | 18.12 | 18.13 | -0.09 | -0.49% | 17.80 | 18.28 | 185712 | 33616.31 | 8.92% |
| 2025-02-06 | 17.62 | 18.22 | 0.52 | 2.94% | 17.62 | 18.33 | 228611 | 41289.43 | 10.98% |
| 2025-02-05 | 17.33 | 17.70 | 0.57 | 3.33% | 17.22 | 17.93 | 153700 | 27077.15 | 7.38% |
| 2025-01-27 | 17.77 | 17.13 | -0.64 | -3.60% | 17.11 | 17.77 | 120023 | 20848.37 | 5.77% |
| 2025-01-24 | 17.28 | 17.77 | 0.52 | 3.01% | 17.28 | 17.81 | 214235 | 37722.97 | 10.29% |
| 2025-01-23 | 17.49 | 17.25 | 0.01 | 0.06% | 17.24 | 17.80 | 192951 | 33689.02 | 9.27% |
| 2025-01-22 | 17.73 | 17.24 | -0.11 | -0.63% | 17.10 | 17.80 | 182237 | 31715.47 | 8.75% |
| 2025-01-21 | 17.30 | 17.35 | 0.04 | 0.23% | 17.05 | 17.53 | 238822 | 41262.26 | 11.47% |
| 2025-01-20 | 16.28 | 17.31 | 1.10 | 6.79% | 16.28 | 17.83 | 373869 | 64986.55 | 17.96% |
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。
