| 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 | 89.80 | 88.36 | 0.31 | 0.35% | 87.41 | 91.77 | 57023 | 50810.56 | 3.78% | 0.00 |
| 2026-03-24 | 88.46 | 88.05 | 2.91 | 3.42% | 85.18 | 90.77 | 44668 | 38911.21 | 2.96% | 0.00 |
| 2026-03-23 | 87.09 | 85.14 | -5.36 | -5.92% | 84.65 | 90.19 | 63381 | 55253.59 | 4.20% | 0.00 |
| 2026-03-20 | 94.76 | 90.50 | -2.40 | -2.58% | 90.09 | 95.87 | 43903 | 40814.71 | 2.91% | 0.00 |
| 2026-03-19 | 95.01 | 92.90 | -4.65 | -4.77% | 92.30 | 95.92 | 46906 | 44078.81 | 3.11% | 0.00 |
| 2026-03-18 | 98.44 | 97.55 | 1.46 | 1.52% | 95.00 | 98.44 | 36328 | 35249.81 | 2.41% | 0.00 |
| 2026-03-17 | 106.03 | 96.09 | -8.57 | -8.19% | 96.00 | 106.50 | 61281 | 60492.40 | 4.06% | 0.00 |
| 2026-03-16 | 105.64 | 104.66 | -0.86 | -0.82% | 99.10 | 106.19 | 57037 | 58161.41 | 3.78% | 0.00 |
| 2026-03-13 | 109.14 | 105.52 | -3.49 | -3.20% | 105.11 | 109.82 | 44795 | 47960.39 | 2.97% | 0.00 |
| 2026-03-12 | 113.01 | 109.01 | -4.02 | -3.56% | 107.80 | 115.98 | 57854 | 64242.38 | 3.83% | 0.00 |
| 2026-03-11 | 113.00 | 113.03 | 0.03 | 0.03% | 112.57 | 120.99 | 66253 | 76661.79 | 4.39% | 0.00 |
| 2026-03-10 | 109.30 | 113.00 | 6.21 | 5.82% | 107.16 | 115.03 | 67200 | 75424.70 | 4.45% | 0.00 |
| 2026-03-09 | 108.00 | 106.79 | -7.21 | -6.32% | 100.94 | 108.50 | 90871 | 95306.38 | 6.02% | 0.00 |
| 2026-03-06 | 115.50 | 114.00 | -5.60 | -4.68% | 113.90 | 121.96 | 75827 | 88556.66 | 5.02% | 0.00 |
| 2026-03-05 | 122.51 | 119.60 | 2.43 | 2.07% | 118.70 | 129.99 | 105701 | 130770.27 | 7.00% | 0.00 |
| 2026-03-04 | 111.40 | 117.17 | 2.27 | 1.98% | 111.40 | 121.64 | 84763 | 99414.10 | 5.62% | 0.00 |
| 2026-03-03 | 123.97 | 114.90 | -9.09 | -7.33% | 113.01 | 124.00 | 111172 | 131236.36 | 7.36% | 0.00 |
| 2026-03-02 | 115.00 | 123.99 | 9.86 | 8.64% | 112.95 | 129.56 | 172819 | 207374.59 | 11.45% | 2.00 |
| 2026-02-27 | 92.88 | 114.13 | 19.02 | 20.00% | 92.88 | 114.13 | 144208 | 156024.98 | 9.55% | 0.00 |
| 2026-02-26 | 94.09 | 95.11 | 2.56 | 2.77% | 92.72 | 99.00 | 81505 | 78150.46 | 5.40% | 9.69 |
| 2026-02-25 | 98.90 | 92.55 | -9.95 | -9.71% | 91.70 | 99.40 | 111949 | 106073.65 | 7.42% | 0.00 |
| 2026-02-24 | 86.50 | 102.50 | 16.50 | 19.19% | 84.49 | 103.20 | 124846 | 119895.96 | 8.27% | 0.00 |
| 2026-02-13 | 87.26 | 86.00 | -2.06 | -2.34% | 84.21 | 87.93 | 36400 | 31266.01 | 2.41% | 0.00 |
| 2026-02-12 | 86.42 | 88.06 | 1.76 | 2.04% | 86.42 | 91.41 | 53894 | 47922.03 | 3.57% | 0.00 |
| 2026-02-11 | 88.68 | 86.30 | -1.80 | -2.04% | 85.11 | 88.88 | 32274 | 27901.42 | 2.14% | 0.00 |
| 2026-02-10 | 88.94 | 88.10 | -1.43 | -1.60% | 85.78 | 88.94 | 31318 | 27451.71 | 2.07% | 0.00 |
| 2026-02-09 | 88.62 | 89.53 | 3.68 | 4.29% | 86.01 | 90.23 | 49046 | 43495.94 | 3.25% | 0.00 |
| 2026-02-06 | 85.57 | 85.85 | 0.08 | 0.09% | 82.72 | 88.30 | 49166 | 42139.83 | 3.26% | 0.00 |
| 2026-02-05 | 89.85 | 85.77 | -5.45 | -5.97% | 83.60 | 89.97 | 62376 | 53720.15 | 4.13% | 0.00 |
| 2026-02-04 | 94.76 | 91.22 | -3.54 | -3.74% | 87.88 | 94.95 | 62471 | 56582.00 | 4.14% | 0.00 |
| 2026-02-03 | 91.35 | 94.76 | 3.75 | 4.12% | 89.16 | 96.00 | 71399 | 66609.16 | 4.73% | 0.00 |
| 2026-02-02 | 92.00 | 91.01 | -0.79 | -0.86% | 89.00 | 95.49 | 78077 | 72038.97 | 5.17% | 0.00 |
| 2026-01-30 | 91.43 | 91.80 | -0.46 | -0.50% | 86.50 | 93.00 | 75479 | 67701.52 | 5.00% | 0.00 |
| 2026-01-29 | 98.99 | 92.26 | -5.24 | -5.37% | 91.60 | 99.10 | 99170 | 93847.73 | 6.57% | 0.00 |
| 2026-01-28 | 106.44 | 97.50 | -7.20 | -6.88% | 96.81 | 108.86 | 105785 | 106231.13 | 7.01% | 0.00 |
| 2026-01-27 | 100.98 | 104.70 | 4.52 | 4.51% | 100.23 | 106.80 | 113990 | 118253.02 | 7.55% | 2.00 |
| 2026-01-26 | 86.00 | 100.18 | 13.21 | 15.19% | 86.00 | 103.41 | 140310 | 136503.98 | 9.30% | 0.00 |
| 2026-01-23 | 88.44 | 86.97 | 0.61 | 0.71% | 83.65 | 90.99 | 98036 | 85179.16 | 6.49% | 0.00 |
| 2026-01-22 | 80.18 | 86.36 | 6.38 | 7.98% | 79.00 | 87.36 | 109436 | 92587.87 | 7.25% | 0.00 |
| 2026-01-21 | 79.57 | 79.98 | -0.39 | -0.49% | 77.52 | 82.00 | 76521 | 60460.15 | 5.07% | 0.00 |
| 2026-01-20 | 77.00 | 80.37 | 3.64 | 4.74% | 77.00 | 83.98 | 106550 | 85812.83 | 7.06% | 0.00 |
| 2026-01-19 | 78.97 | 76.73 | -0.27 | -0.35% | 75.40 | 81.30 | 82640 | 64310.88 | 5.47% | 0.00 |
| 2026-01-16 | 70.82 | 77.00 | 5.55 | 7.77% | 69.50 | 81.10 | 107143 | 81483.95 | 7.10% | 3.85 |
| 2026-01-15 | 72.00 | 71.45 | -1.51 | -2.07% | 69.08 | 75.00 | 68290 | 48669.80 | 4.52% | 0.00 |
| 2026-01-14 | 70.02 | 72.96 | 2.25 | 3.18% | 70.00 | 77.80 | 103825 | 77065.86 | 6.88% | 0.00 |
| 2026-01-13 | 70.00 | 70.71 | 2.05 | 2.99% | 69.80 | 73.50 | 94008 | 67427.46 | 6.23% | 10.00 |
| 2026-01-12 | 70.93 | 68.66 | -2.24 | -3.16% | 68.00 | 74.85 | 96182 | 67188.55 | 6.37% | 0.00 |
| 2026-01-09 | 66.66 | 70.90 | 5.45 | 8.33% | 65.46 | 73.30 | 115351 | 80397.35 | 7.64% | 0.00 |
| 2026-01-08 | 65.52 | 65.45 | -1.45 | -2.17% | 65.22 | 68.21 | 60593 | 40259.42 | 4.01% | 3.00 |
| 2026-01-07 | 66.05 | 66.90 | 0.50 | 0.75% | 64.10 | 67.20 | 70968 | 46615.78 | 4.70% | 0.00 |
| 2026-01-06 | 68.00 | 66.40 | -2.32 | -3.38% | 66.00 | 68.72 | 86231 | 57474.07 | 5.71% | 0.00 |
| 2026-01-05 | 63.48 | 68.72 | 4.18 | 6.48% | 62.31 | 68.80 | 109114 | 72000.87 | 7.23% | 8.00 |
| 2025-12-31 | 65.51 | 64.54 | -0.43 | -0.66% | 62.57 | 68.80 | 131634 | 85513.94 | 8.72% | 0.00 |
| 2025-12-30 | 58.89 | 64.97 | 5.47 | 9.19% | 58.60 | 65.88 | 141803 | 90140.80 | 9.39% | 0.00 |
| 2025-12-29 | 57.70 | 59.50 | 2.29 | 4.00% | 57.26 | 60.49 | 85880 | 50933.53 | 5.69% | 2.00 |
| 2025-12-26 | 57.78 | 57.21 | -1.29 | -2.21% | 55.77 | 58.47 | 66024 | 37521.47 | 4.37% | 0.00 |
| 2025-12-25 | 55.66 | 58.50 | 2.24 | 3.98% | 55.11 | 59.33 | 100275 | 57161.55 | 6.64% | 0.00 |
| 2025-12-24 | 61.00 | 56.26 | -3.96 | -6.58% | 55.71 | 63.52 | 136700 | 79289.93 | 9.06% | 0.00 |
| 2025-12-23 | 57.83 | 60.22 | 3.17 | 5.56% | 57.25 | 62.28 | 115874 | 69537.18 | 7.68% | 0.00 |
| 2025-12-22 | 58.24 | 57.05 | -0.92 | -1.59% | 56.95 | 59.00 | 55071 | 31794.00 | 3.65% | 0.00 |
| 2025-12-19 | 58.91 | 57.97 | -0.57 | -0.97% | 57.90 | 60.33 | 30274 | 17769.67 | 2.01% | 0.00 |
| 2025-12-18 | 59.17 | 58.54 | -1.62 | -2.69% | 58.31 | 60.03 | 36452 | 21516.12 | 2.41% | 0.00 |
| 2025-12-17 | 58.14 | 60.16 | 2.12 | 3.65% | 57.48 | 60.62 | 55500 | 32930.37 | 3.68% | 0.00 |
| 2025-12-16 | 59.66 | 58.04 | -1.62 | -2.72% | 57.00 | 59.83 | 49328 | 28717.86 | 3.27% | 0.00 |
| 2025-12-15 | 61.50 | 59.66 | -2.13 | -3.45% | 58.80 | 61.55 | 65379 | 39243.91 | 4.33% | 0.00 |
| 2025-12-12 | 62.35 | 61.79 | -0.55 | -0.88% | 61.40 | 63.54 | 50065 | 31204.11 | 3.32% | 0.00 |
| 2025-12-11 | 64.80 | 62.34 | -2.16 | -3.35% | 62.15 | 66.40 | 64206 | 40737.68 | 4.25% | 0.00 |
| 2025-12-10 | 68.22 | 64.50 | -3.75 | -5.49% | 63.20 | 68.30 | 105078 | 68097.76 | 6.96% | 0.00 |
| 2025-12-09 | 64.00 | 68.25 | 3.18 | 4.89% | 62.60 | 71.58 | 133741 | 90410.36 | 8.86% | 0.00 |
| 2025-12-08 | 64.00 | 65.07 | 1.07 | 1.67% | 63.60 | 66.65 | 77434 | 50436.90 | 5.13% | 0.00 |
| 2025-12-05 | 66.10 | 64.00 | -2.10 | -3.18% | 63.39 | 66.86 | 94435 | 60926.83 | 6.26% | 0.00 |
| 2025-12-04 | 66.30 | 66.10 | 0.20 | 0.30% | 64.68 | 68.59 | 91415 | 60978.76 | 6.06% | 0.00 |
| 2025-12-03 | 64.55 | 65.90 | 1.50 | 2.33% | 64.55 | 70.55 | 122775 | 82731.97 | 8.13% | 0.00 |
| 2025-12-02 | 64.40 | 64.40 | -3.05 | -4.52% | 63.04 | 68.00 | 110159 | 71756.48 | 7.30% | 0.00 |
| 2025-12-01 | 66.34 | 67.45 | 0.45 | 0.67% | 65.06 | 69.65 | 92132 | 61761.20 | 6.10% | 0.00 |
| 2025-11-28 | 69.00 | 67.00 | -3.33 | -4.73% | 66.50 | 71.91 | 120180 | 82672.16 | 7.96% | 0.00 |
| 2025-11-27 | 74.50 | 70.33 | -4.57 | -6.10% | 68.89 | 75.20 | 135039 | 97437.52 | 8.95% | 0.00 |
| 2025-11-26 | 66.17 | 74.90 | 8.45 | 12.72% | 66.17 | 76.60 | 141828 | 102384.30 | 9.40% | 0.00 |
| 2025-11-25 | 68.20 | 66.45 | -1.75 | -2.57% | 64.95 | 69.77 | 104968 | 70074.99 | 6.95% | 0.00 |
| 2025-11-24 | 63.80 | 68.20 | 3.85 | 5.98% | 63.80 | 69.10 | 117631 | 78974.93 | 7.79% | 0.00 |
沃尔德(688028)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。
