| 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 | 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% |
| 2025-11-21 | 19.18 | 18.69 | -0.69 | -3.56% | 18.52 | 19.37 | 64057 | 12096.59 | 3.06% |
| 2025-11-20 | 19.62 | 19.38 | -0.12 | -0.62% | 19.30 | 19.70 | 35002 | 6804.60 | 1.67% |
| 2025-11-19 | 19.95 | 19.50 | -0.46 | -2.30% | 19.30 | 20.05 | 56896 | 11136.57 | 2.72% |
| 2025-11-18 | 20.19 | 19.96 | -0.35 | -1.72% | 19.89 | 20.29 | 42986 | 8606.82 | 2.06% |
| 2025-11-17 | 20.29 | 20.31 | 0.03 | 0.15% | 20.16 | 20.35 | 32557 | 6593.66 | 1.56% |
| 2025-11-14 | 20.68 | 20.28 | -0.54 | -2.59% | 20.28 | 20.68 | 55262 | 11291.67 | 2.64% |
| 2025-11-13 | 20.56 | 20.82 | 0.25 | 1.22% | 20.38 | 21.17 | 60553 | 12554.94 | 2.90% |
| 2025-11-12 | 21.19 | 20.57 | -0.65 | -3.06% | 20.38 | 21.19 | 75781 | 15643.14 | 3.62% |
| 2025-11-11 | 21.24 | 21.22 | 0.05 | 0.24% | 21.02 | 21.56 | 59787 | 12694.33 | 2.86% |
| 2025-11-10 | 21.51 | 21.17 | -0.31 | -1.44% | 21.10 | 21.59 | 62278 | 13255.18 | 2.98% |
| 2025-11-07 | 21.32 | 21.48 | 0.03 | 0.14% | 21.09 | 21.82 | 80122 | 17224.76 | 3.83% |
| 2025-11-06 | 21.32 | 21.45 | 0.30 | 1.42% | 21.16 | 21.57 | 58666 | 12540.50 | 2.81% |
| 2025-11-05 | 20.76 | 21.15 | 0.13 | 0.62% | 20.76 | 21.30 | 41153 | 8680.49 | 1.97% |
| 2025-11-04 | 21.92 | 21.02 | -0.90 | -4.11% | 20.95 | 21.95 | 86320 | 18361.67 | 4.13% |
| 2025-11-03 | 21.70 | 21.92 | 0.36 | 1.67% | 21.48 | 22.08 | 76256 | 16674.46 | 3.65% |
| 2025-10-31 | 21.56 | 21.56 | 0.01 | 0.05% | 21.52 | 21.97 | 58741 | 12763.06 | 2.81% |
| 2025-10-30 | 21.78 | 21.55 | -0.23 | -1.06% | 21.42 | 21.83 | 55980 | 12103.98 | 2.68% |
| 2025-10-29 | 21.48 | 21.78 | 0.36 | 1.68% | 21.33 | 21.96 | 68097 | 14734.64 | 3.26% |
| 2025-10-28 | 21.33 | 21.42 | -0.01 | -0.05% | 21.29 | 21.63 | 48562 | 10418.09 | 2.32% |
| 2025-10-27 | 21.25 | 21.43 | 0.35 | 1.66% | 21.16 | 21.70 | 61505 | 13197.49 | 2.94% |
| 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% |
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。
