| 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 | 20.35 | 20.67 | 0.49 | 2.43% | 20.33 | 21.16 | 77556 | 16134.03 | 3.71% |
| 2026-03-24 | 20.50 | 20.18 | 0.23 | 1.15% | 19.53 | 20.57 | 83718 | 16754.59 | 4.00% |
| 2026-03-23 | 20.80 | 19.95 | -1.49 | -6.95% | 19.83 | 21.11 | 102874 | 21085.11 | 4.92% |
| 2026-03-20 | 22.48 | 21.44 | -0.91 | -4.07% | 21.40 | 22.68 | 76968 | 16912.05 | 3.68% |
| 2026-03-19 | 23.33 | 22.35 | -1.34 | -5.66% | 22.26 | 23.49 | 80172 | 18185.19 | 3.83% |
| 2026-03-18 | 23.57 | 23.69 | 0.51 | 2.20% | 23.15 | 23.80 | 88105 | 20692.51 | 4.21% |
| 2026-03-17 | 24.98 | 23.18 | -1.80 | -7.21% | 23.15 | 25.39 | 184460 | 44274.97 | 8.82% |
| 2026-03-16 | 23.74 | 24.98 | 1.55 | 6.62% | 23.48 | 25.10 | 193156 | 47050.82 | 9.24% |
| 2026-03-13 | 23.21 | 23.43 | 0.10 | 0.43% | 22.98 | 23.76 | 75443 | 17627.68 | 3.61% |
| 2026-03-12 | 23.80 | 23.33 | -0.35 | -1.48% | 23.18 | 24.25 | 73554 | 17398.29 | 3.52% |
| 2026-03-11 | 23.46 | 23.68 | 0.24 | 1.02% | 23.45 | 24.47 | 109348 | 26245.89 | 5.23% |
| 2026-03-10 | 22.74 | 23.44 | 0.88 | 3.90% | 22.74 | 23.52 | 69661 | 16195.14 | 3.33% |
| 2026-03-09 | 22.94 | 22.56 | -0.77 | -3.30% | 21.94 | 22.95 | 98178 | 21967.77 | 4.70% |
| 2026-03-06 | 23.47 | 23.33 | -0.20 | -0.85% | 23.18 | 23.76 | 61675 | 14493.44 | 2.95% |
| 2026-03-05 | 23.87 | 23.53 | 0.25 | 1.07% | 23.37 | 24.20 | 67376 | 16011.77 | 3.22% |
| 2026-03-04 | 23.28 | 23.28 | -0.32 | -1.36% | 23.16 | 23.90 | 88711 | 20864.30 | 4.24% |
| 2026-03-03 | 25.20 | 23.60 | -1.16 | -4.68% | 23.60 | 25.30 | 140532 | 34134.46 | 6.72% |
| 2026-03-02 | 24.40 | 24.76 | -0.46 | -1.82% | 24.22 | 25.30 | 144058 | 35517.03 | 6.89% |
| 2026-02-27 | 25.63 | 25.22 | -0.53 | -2.06% | 24.76 | 25.63 | 148729 | 37283.38 | 7.11% |
| 2026-02-26 | 24.38 | 25.75 | 1.32 | 5.40% | 24.22 | 26.56 | 251070 | 64552.57 | 12.01% |
| 2026-02-25 | 24.30 | 24.43 | 0.05 | 0.21% | 24.08 | 24.48 | 73158 | 17795.43 | 3.50% |
| 2026-02-24 | 24.59 | 24.38 | 0.20 | 0.83% | 24.02 | 24.61 | 88308 | 21499.26 | 4.22% |
| 2026-02-13 | 24.40 | 24.18 | -0.27 | -1.10% | 23.98 | 24.52 | 96403 | 23364.53 | 4.61% |
| 2026-02-12 | 24.63 | 24.45 | 0.02 | 0.08% | 24.06 | 24.79 | 207919 | 50965.89 | 9.94% |
| 2026-02-11 | 23.05 | 24.43 | 1.39 | 6.03% | 23.05 | 25.34 | 318116 | 78816.14 | 15.22% |
| 2026-02-10 | 23.01 | 23.04 | -0.05 | -0.22% | 22.87 | 23.30 | 33157 | 7652.26 | 1.59% |
| 2026-02-09 | 23.12 | 23.09 | 0.22 | 0.96% | 22.80 | 23.35 | 47445 | 10889.02 | 2.27% |
| 2026-02-06 | 21.88 | 22.87 | 0.74 | 3.34% | 21.82 | 23.35 | 76855 | 17492.80 | 3.68% |
| 2026-02-05 | 22.61 | 22.13 | -0.65 | -2.85% | 21.97 | 22.65 | 50115 | 11124.80 | 2.40% |
| 2026-02-04 | 22.94 | 22.78 | -0.21 | -0.91% | 22.61 | 23.19 | 46831 | 10687.72 | 2.24% |
| 2026-02-03 | 22.81 | 22.99 | 0.53 | 2.36% | 22.48 | 23.08 | 63068 | 14408.95 | 3.02% |
| 2026-02-02 | 22.99 | 22.46 | -0.63 | -2.73% | 22.46 | 23.10 | 58690 | 13370.71 | 2.81% |
| 2026-01-30 | 22.95 | 23.09 | -0.11 | -0.47% | 22.33 | 23.27 | 73288 | 16759.51 | 3.51% |
| 2026-01-29 | 23.44 | 23.20 | -0.22 | -0.94% | 23.08 | 24.01 | 79997 | 18845.62 | 3.83% |
| 2026-01-28 | 23.77 | 23.42 | -0.50 | -2.09% | 23.31 | 23.90 | 69901 | 16415.07 | 3.34% |
| 2026-01-27 | 23.80 | 23.92 | 0.31 | 1.31% | 23.27 | 24.24 | 100374 | 23885.73 | 4.80% |
| 2026-01-26 | 24.50 | 23.61 | -0.96 | -3.91% | 23.34 | 24.50 | 121277 | 28847.46 | 5.80% |
| 2026-01-23 | 23.94 | 24.57 | 0.86 | 3.63% | 23.76 | 24.80 | 167395 | 40939.25 | 8.01% |
| 2026-01-22 | 23.79 | 23.71 | -0.04 | -0.17% | 23.60 | 24.07 | 123372 | 29327.60 | 5.90% |
| 2026-01-21 | 23.02 | 23.75 | 0.95 | 4.17% | 22.86 | 23.85 | 164289 | 38570.20 | 7.86% |
| 2026-01-20 | 23.09 | 22.80 | -0.29 | -1.26% | 22.57 | 23.16 | 63268 | 14429.58 | 3.03% |
| 2026-01-19 | 22.77 | 23.09 | 0.24 | 1.05% | 22.68 | 23.21 | 71349 | 16431.23 | 3.41% |
| 2026-01-16 | 22.70 | 22.85 | 0.35 | 1.56% | 22.45 | 23.04 | 83526 | 19021.70 | 3.99% |
| 2026-01-15 | 22.42 | 22.50 | 0.01 | 0.04% | 22.27 | 22.60 | 63214 | 14176.25 | 3.02% |
| 2026-01-14 | 22.70 | 22.49 | -0.30 | -1.32% | 22.02 | 22.95 | 131992 | 29833.15 | 6.31% |
| 2026-01-13 | 23.46 | 22.79 | -0.69 | -2.94% | 22.78 | 23.46 | 124288 | 28618.68 | 5.94% |
| 2026-01-12 | 23.42 | 23.48 | 0.38 | 1.65% | 23.10 | 23.79 | 127425 | 29821.14 | 6.09% |
| 2026-01-09 | 23.16 | 23.10 | -0.54 | -2.28% | 23.00 | 23.47 | 158882 | 36885.45 | 7.60% |
| 2026-01-08 | 23.02 | 23.64 | 0.87 | 3.82% | 23.02 | 24.40 | 213651 | 50610.66 | 10.22% |
| 2026-01-07 | 22.99 | 22.77 | -0.22 | -0.96% | 22.64 | 23.28 | 191377 | 43818.22 | 9.15% |
| 2026-01-06 | 23.47 | 22.99 | 0.39 | 1.73% | 22.61 | 23.90 | 324308 | 75544.55 | 15.51% |
| 2026-01-05 | 21.88 | 22.60 | 0.88 | 4.05% | 21.24 | 22.95 | 263015 | 58147.74 | 12.58% |
| 2025-12-31 | 21.38 | 21.72 | 0.52 | 2.45% | 21.04 | 21.90 | 136976 | 29498.37 | 6.55% |
| 2025-12-30 | 20.70 | 21.20 | 0.29 | 1.39% | 20.53 | 21.43 | 122158 | 25865.61 | 5.84% |
| 2025-12-29 | 20.33 | 20.91 | 0.51 | 2.50% | 20.30 | 21.00 | 100960 | 21015.78 | 4.83% |
| 2025-12-26 | 20.71 | 20.40 | 0.01 | 0.05% | 20.30 | 20.84 | 83392 | 17136.52 | 3.99% |
| 2025-12-25 | 20.15 | 20.39 | 0.26 | 1.29% | 19.99 | 20.44 | 55663 | 11279.16 | 2.66% |
| 2025-12-24 | 19.70 | 20.13 | 0.39 | 1.98% | 19.61 | 20.20 | 61518 | 12328.32 | 2.94% |
| 2025-12-23 | 19.61 | 19.74 | 0.09 | 0.46% | 19.50 | 19.80 | 33313 | 6558.72 | 1.59% |
| 2025-12-22 | 19.60 | 19.65 | 0.20 | 1.03% | 19.50 | 19.80 | 38514 | 7585.73 | 1.84% |
| 2025-12-19 | 19.30 | 19.45 | 0.16 | 0.83% | 19.30 | 19.63 | 34026 | 6643.80 | 1.63% |
| 2025-12-18 | 19.13 | 19.29 | 0.06 | 0.31% | 19.06 | 19.53 | 39458 | 7657.94 | 1.89% |
| 2025-12-17 | 19.00 | 19.23 | 0.22 | 1.16% | 18.75 | 19.29 | 39507 | 7510.20 | 1.89% |
| 2025-12-16 | 19.63 | 19.01 | -0.64 | -3.26% | 19.00 | 19.66 | 40805 | 7816.54 | 1.95% |
| 2025-12-15 | 19.49 | 19.65 | 0.11 | 0.56% | 19.46 | 19.96 | 41173 | 8120.39 | 1.97% |
| 2025-12-12 | 19.55 | 19.54 | 0.01 | 0.05% | 19.48 | 19.96 | 47155 | 9267.13 | 2.26% |
| 2025-12-11 | 19.82 | 19.53 | -0.29 | -1.46% | 19.51 | 19.82 | 34049 | 6681.55 | 1.63% |
| 2025-12-10 | 19.70 | 19.82 | 0.03 | 0.15% | 19.68 | 19.94 | 32807 | 6494.95 | 1.57% |
| 2025-12-09 | 19.80 | 19.79 | -0.08 | -0.40% | 19.68 | 20.04 | 36434 | 7236.87 | 1.74% |
| 2025-12-08 | 19.59 | 19.87 | 0.33 | 1.69% | 19.47 | 19.87 | 42557 | 8384.89 | 2.04% |
| 2025-12-05 | 19.26 | 19.54 | 0.28 | 1.45% | 19.17 | 19.58 | 37944 | 7369.02 | 1.81% |
| 2025-12-04 | 19.50 | 19.26 | -0.03 | -0.16% | 19.06 | 19.50 | 41142 | 7933.42 | 1.97% |
| 2025-12-03 | 19.61 | 19.29 | -0.29 | -1.48% | 19.22 | 19.68 | 39322 | 7617.19 | 1.88% |
| 2025-12-02 | 20.00 | 19.58 | -0.32 | -1.61% | 19.57 | 20.21 | 59315 | 11767.33 | 2.84% |
| 2025-12-01 | 19.76 | 19.90 | 0.27 | 1.38% | 19.63 | 20.00 | 48246 | 9594.34 | 2.31% |
| 2025-11-28 | 19.31 | 19.63 | 0.32 | 1.66% | 19.27 | 19.68 | 48195 | 9419.39 | 2.31% |
| 2025-11-27 | 19.03 | 19.31 | 0.28 | 1.47% | 19.03 | 19.54 | 44478 | 8600.48 | 2.13% |
| 2025-11-26 | 19.24 | 19.03 | -0.19 | -0.99% | 19.00 | 19.37 | 42402 | 8145.82 | 2.03% |
| 2025-11-25 | 19.02 | 19.22 | 0.24 | 1.26% | 19.02 | 19.46 | 39067 | 7535.27 | 1.87% |
| 2025-11-24 | 18.76 | 18.98 | 0.29 | 1.55% | 18.65 | 19.08 | 38372 | 7238.29 | 1.84% |
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。
