| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 16.06 | 16.21 | 0.03 | 0.19% | 16.06 | 16.50 | 74746 | 12163.73 | 3.59% |
| 2025-01-16 | 16.54 | 16.18 | -0.19 | -1.16% | 15.94 | 16.65 | 102888 | 16762.46 | 4.94% |
| 2025-01-15 | 16.65 | 16.37 | -0.37 | -2.21% | 16.32 | 16.71 | 111636 | 18409.42 | 5.36% |
| 2025-01-14 | 15.87 | 16.74 | 0.90 | 5.68% | 15.70 | 16.74 | 165659 | 27134.54 | 7.96% |
| 2025-01-13 | 15.65 | 15.84 | -0.46 | -2.82% | 15.51 | 16.21 | 184458 | 29245.27 | 8.86% |
| 2025-01-10 | 15.75 | 16.30 | 0.70 | 4.49% | 15.50 | 17.16 | 287749 | 47710.15 | 13.82% |
| 2025-01-09 | 15.15 | 15.60 | 0.35 | 2.30% | 15.09 | 15.79 | 94847 | 14689.61 | 4.56% |
| 2025-01-08 | 15.23 | 15.25 | -0.09 | -0.59% | 14.70 | 15.40 | 87145 | 13132.52 | 4.19% |
| 2025-01-07 | 14.88 | 15.34 | 0.53 | 3.58% | 14.83 | 15.35 | 84716 | 12768.67 | 4.07% |
| 2025-01-06 | 14.77 | 14.81 | -0.17 | -1.13% | 14.29 | 15.15 | 72518 | 10721.59 | 3.48% |
| 2025-01-03 | 16.10 | 14.98 | -1.08 | -6.72% | 14.96 | 16.38 | 133798 | 20625.67 | 6.43% |
| 2025-01-02 | 16.49 | 16.06 | -0.56 | -3.37% | 15.87 | 16.80 | 108238 | 17628.21 | 5.20% |
| 2024-12-31 | 17.06 | 16.62 | -0.80 | -4.59% | 16.55 | 17.26 | 132647 | 22375.15 | 6.37% |
| 2024-12-30 | 17.08 | 17.42 | 0.35 | 2.05% | 16.87 | 17.63 | 169960 | 29485.10 | 8.16% |
| 2024-12-27 | 17.27 | 17.07 | -0.10 | -0.58% | 16.93 | 17.30 | 172546 | 29538.63 | 8.29% |
| 2024-12-26 | 16.66 | 17.17 | 0.69 | 4.19% | 16.46 | 17.20 | 181746 | 30898.14 | 8.73% |
| 2024-12-25 | 16.65 | 16.48 | -0.33 | -1.96% | 16.17 | 17.13 | 126107 | 20826.22 | 6.06% |
| 2024-12-24 | 16.45 | 16.81 | 0.65 | 4.02% | 16.43 | 17.13 | 159245 | 26687.27 | 7.65% |
| 2024-12-23 | 16.86 | 16.16 | -0.83 | -4.89% | 16.04 | 16.98 | 143141 | 23542.65 | 6.88% |
| 2024-12-20 | 16.78 | 16.99 | 0.13 | 0.77% | 16.70 | 17.09 | 135601 | 22972.05 | 6.51% |
| 2024-12-19 | 16.57 | 16.86 | 0.08 | 0.48% | 16.45 | 16.90 | 134351 | 22494.74 | 6.45% |
| 2024-12-18 | 16.97 | 16.78 | -0.13 | -0.77% | 16.54 | 17.08 | 145125 | 24374.49 | 6.97% |
| 2024-12-17 | 17.64 | 16.91 | -0.72 | -4.08% | 16.78 | 17.66 | 166830 | 28581.41 | 8.01% |
| 2024-12-16 | 17.95 | 17.63 | -0.76 | -4.13% | 17.48 | 18.04 | 232351 | 41178.75 | 11.16% |
| 2024-12-13 | 18.79 | 18.39 | -0.52 | -2.75% | 18.33 | 19.40 | 316712 | 59919.70 | 15.21% |
| 2024-12-12 | 19.22 | 18.91 | -0.76 | -3.86% | 18.55 | 19.36 | 352790 | 66538.92 | 16.95% |
| 2024-12-11 | 20.65 | 19.67 | -0.98 | -4.75% | 19.35 | 20.65 | 584716 | 116140.89 | 28.09% |
| 2024-12-10 | 19.50 | 20.65 | 1.88 | 10.02% | 19.30 | 20.65 | 497884 | 100384.38 | 23.92% |
| 2024-12-09 | 16.90 | 18.77 | 1.71 | 10.02% | 16.60 | 18.77 | 322035 | 58024.73 | 15.47% |
| 2024-12-06 | 17.80 | 17.06 | -0.64 | -3.62% | 16.73 | 17.90 | 289537 | 49376.13 | 13.91% |
| 2024-12-05 | 18.00 | 17.70 | 0.27 | 1.55% | 17.50 | 18.75 | 435326 | 78807.98 | 20.91% |
| 2024-12-04 | 16.53 | 17.43 | 0.91 | 5.51% | 16.33 | 18.17 | 414489 | 72844.19 | 19.91% |
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。
