| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 46.04 | 44.97 | -1.07 | -2.32% | 44.18 | 47.50 | 75266 | 34351.03 | 4.99% | 11.00 |
| 2025-10-28 | 47.40 | 46.04 | -1.35 | -2.85% | 45.00 | 48.06 | 51484 | 23719.61 | 3.41% | 0.00 |
| 2025-10-27 | 47.24 | 47.39 | 0.83 | 1.78% | 46.37 | 47.87 | 64299 | 30312.48 | 4.26% | 0.00 |
| 2025-10-24 | 44.90 | 46.56 | 1.70 | 3.79% | 44.00 | 46.97 | 76624 | 35128.04 | 5.08% | 0.00 |
| 2025-10-23 | 44.41 | 44.86 | 0.66 | 1.49% | 43.76 | 46.32 | 62444 | 28065.90 | 4.14% | 0.00 |
| 2025-10-22 | 45.20 | 44.20 | -1.37 | -3.01% | 43.61 | 45.91 | 50854 | 22698.95 | 3.37% | 0.00 |
| 2025-10-21 | 44.56 | 45.57 | 1.18 | 2.66% | 43.50 | 46.00 | 81073 | 36519.54 | 5.37% | 0.00 |
| 2025-10-20 | 42.49 | 44.39 | 2.58 | 6.17% | 42.02 | 45.64 | 79258 | 34888.95 | 5.25% | 5.00 |
| 2025-10-17 | 43.83 | 41.81 | -1.80 | -4.13% | 41.61 | 44.29 | 46550 | 19864.93 | 3.08% | 0.00 |
| 2025-10-16 | 43.77 | 43.61 | -0.16 | -0.37% | 43.10 | 45.58 | 55437 | 24558.01 | 3.67% | 0.00 |
| 2025-10-15 | 43.43 | 43.77 | 0.57 | 1.32% | 42.84 | 44.42 | 42824 | 18652.76 | 2.84% | 2.30 |
| 2025-10-14 | 46.00 | 43.20 | -2.26 | -4.97% | 42.96 | 47.67 | 76745 | 34412.89 | 5.08% | 0.00 |
| 2025-10-13 | 43.96 | 45.46 | -1.97 | -4.15% | 43.11 | 46.45 | 89566 | 40374.72 | 5.93% | 0.00 |
| 2025-10-10 | 52.00 | 47.43 | -3.30 | -6.51% | 47.29 | 52.94 | 85587 | 41991.56 | 5.67% | 0.00 |
| 2025-10-09 | 49.63 | 50.73 | 1.35 | 2.73% | 47.67 | 52.13 | 86512 | 43726.29 | 5.73% | 0.00 |
| 2025-09-30 | 51.44 | 49.38 | -2.61 | -5.02% | 49.08 | 52.32 | 80280 | 40173.26 | 5.32% | 0.00 |
| 2025-09-29 | 55.00 | 51.99 | -2.01 | -3.72% | 51.03 | 55.34 | 77517 | 40657.64 | 5.14% | 2.80 |
| 2025-09-26 | 53.93 | 54.00 | -0.42 | -0.77% | 52.35 | 55.48 | 84147 | 45505.67 | 5.57% | 0.00 |
| 2025-09-25 | 51.33 | 54.42 | 3.21 | 6.27% | 48.10 | 54.90 | 134696 | 69386.99 | 8.92% | 5.00 |
| 2025-09-24 | 52.00 | 51.33 | 2.33 | 4.76% | 49.66 | 53.67 | 111339 | 57173.57 | 7.38% | 3.00 |
| 2025-09-23 | 50.70 | 49.00 | -1.71 | -3.37% | 47.10 | 51.83 | 110564 | 54338.09 | 7.32% | 0.00 |
| 2025-09-22 | 48.41 | 50.71 | 5.91 | 13.19% | 47.70 | 51.88 | 167320 | 83344.69 | 11.08% | 3.00 |
| 2025-09-19 | 47.60 | 44.80 | -2.80 | -5.88% | 43.63 | 48.29 | 115589 | 52415.83 | 7.66% | 0.00 |
| 2025-09-18 | 41.58 | 47.60 | 5.77 | 13.79% | 41.10 | 48.90 | 202917 | 92431.00 | 13.44% | 6.00 |
| 2025-09-17 | 43.00 | 41.83 | -1.32 | -3.06% | 40.40 | 43.90 | 125337 | 52906.12 | 8.30% | 0.00 |
| 2025-09-16 | 45.80 | 43.15 | -1.84 | -4.09% | 42.51 | 47.95 | 150775 | 67265.44 | 9.99% | 0.00 |
| 2025-09-15 | 44.47 | 44.99 | 1.73 | 4.00% | 42.88 | 45.67 | 163646 | 72400.16 | 10.84% | 5.00 |
| 2025-09-12 | 38.01 | 43.26 | 5.76 | 15.36% | 38.01 | 45.00 | 253277 | 109806.92 | 16.78% | 0.00 |
| 2025-09-11 | 35.90 | 37.50 | 1.19 | 3.28% | 35.17 | 37.70 | 124700 | 45342.46 | 8.26% | 6.00 |
| 2025-09-10 | 33.32 | 36.31 | 2.78 | 8.29% | 32.88 | 36.35 | 144645 | 50470.39 | 9.58% | 5.00 |
| 2025-09-09 | 33.86 | 33.53 | -1.89 | -5.34% | 32.46 | 35.00 | 157405 | 52558.25 | 10.43% | 0.00 |
| 2025-09-08 | 30.40 | 35.42 | 5.90 | 19.99% | 30.40 | 35.42 | 208037 | 71569.64 | 13.78% | 100.00 |
| 2025-09-05 | 28.29 | 29.52 | 1.10 | 3.87% | 27.90 | 29.97 | 80400 | 23251.15 | 5.33% | 0.00 |
| 2025-09-04 | 28.81 | 28.42 | -2.07 | -6.79% | 27.80 | 30.55 | 110903 | 32283.93 | 7.35% | 0.00 |
| 2025-09-03 | 27.71 | 30.49 | 3.00 | 10.91% | 27.55 | 30.90 | 189548 | 56325.67 | 12.56% | 0.00 |
| 2025-09-02 | 25.85 | 27.49 | 1.81 | 7.05% | 25.85 | 28.16 | 131147 | 35491.96 | 8.69% | 0.00 |
| 2025-09-01 | 25.19 | 25.68 | 0.36 | 1.42% | 25.00 | 26.06 | 47106 | 12138.21 | 3.12% | 0.00 |
| 2025-08-29 | 25.03 | 25.32 | 0.36 | 1.44% | 24.40 | 25.40 | 44342 | 11085.68 | 2.94% | 0.00 |
| 2025-08-28 | 24.64 | 24.96 | 0.13 | 0.52% | 24.00 | 25.38 | 47705 | 11800.71 | 3.19% | 0.00 |
| 2025-08-27 | 25.74 | 24.83 | -0.87 | -3.39% | 24.83 | 26.05 | 44764 | 11394.24 | 2.99% | 0.00 |
| 2025-08-26 | 25.94 | 25.70 | -0.25 | -0.96% | 25.37 | 26.17 | 37206 | 9609.60 | 2.49% | 0.00 |
| 2025-08-25 | 25.72 | 25.95 | 0.35 | 1.37% | 25.60 | 26.58 | 44904 | 11674.41 | 3.00% | 0.00 |
| 2025-08-22 | 25.36 | 25.60 | 0.36 | 1.43% | 25.10 | 25.63 | 33601 | 8552.70 | 2.24% | 0.00 |
| 2025-08-21 | 25.63 | 25.24 | -0.39 | -1.52% | 25.12 | 25.90 | 28548 | 7250.29 | 1.91% | 0.00 |
| 2025-08-20 | 25.63 | 25.63 | 0.00 | 0.00% | 25.07 | 25.98 | 27905 | 7097.86 | 1.86% | 0.00 |
| 2025-08-19 | 25.80 | 25.63 | -0.09 | -0.35% | 25.17 | 25.92 | 33984 | 8689.31 | 2.27% | 0.00 |
| 2025-08-18 | 25.30 | 25.72 | 0.41 | 1.62% | 25.15 | 26.15 | 38824 | 9974.23 | 2.59% | 0.00 |
| 2025-08-15 | 24.60 | 25.31 | 0.71 | 2.89% | 24.60 | 25.44 | 36658 | 9236.50 | 2.45% | 0.00 |
| 2025-08-14 | 25.75 | 24.60 | -1.14 | -4.43% | 24.53 | 25.92 | 48459 | 12113.79 | 3.24% | 0.00 |
| 2025-08-13 | 25.68 | 25.74 | 0.06 | 0.23% | 25.44 | 26.19 | 42768 | 10994.17 | 2.86% | 0.00 |
| 2025-08-12 | 26.15 | 25.68 | -0.54 | -2.06% | 25.28 | 26.31 | 47072 | 12075.50 | 3.14% | 0.00 |
| 2025-08-11 | 24.74 | 26.22 | 1.68 | 6.85% | 24.64 | 26.99 | 92280 | 23896.62 | 6.12% | 0.00 |
| 2025-08-08 | 24.79 | 24.54 | -0.23 | -0.93% | 24.37 | 24.79 | 24950 | 6124.66 | 1.65% | 2.00 |
| 2025-08-07 | 25.27 | 24.77 | -0.33 | -1.31% | 24.66 | 25.27 | 36871 | 9171.06 | 2.45% | 0.00 |
| 2025-08-06 | 24.88 | 25.10 | 0.25 | 1.01% | 24.70 | 25.32 | 36892 | 9252.03 | 2.45% | 0.00 |
| 2025-08-05 | 24.44 | 24.85 | 0.49 | 2.01% | 24.35 | 25.18 | 45332 | 11229.45 | 3.01% | 0.00 |
| 2025-08-04 | 23.65 | 24.36 | 0.89 | 3.79% | 23.31 | 24.39 | 35285 | 8439.65 | 2.34% | 0.00 |
| 2025-08-01 | 23.29 | 23.47 | 0.17 | 0.73% | 23.29 | 23.66 | 24977 | 5867.44 | 1.66% | 0.00 |
| 2025-07-31 | 23.46 | 23.30 | -0.15 | -0.64% | 23.15 | 23.88 | 32046 | 7556.51 | 2.13% | 0.00 |
| 2025-07-30 | 23.67 | 23.45 | -0.30 | -1.26% | 23.19 | 23.67 | 33327 | 7808.58 | 2.21% | 0.00 |
| 2025-07-29 | 23.95 | 23.75 | -0.20 | -0.84% | 23.44 | 23.95 | 35766 | 8448.25 | 2.37% | 0.00 |
| 2025-07-28 | 23.39 | 23.95 | 0.69 | 2.97% | 23.16 | 24.14 | 40812 | 9678.30 | 2.71% | 0.00 |
| 2025-07-25 | 23.15 | 23.26 | -0.08 | -0.34% | 23.10 | 23.37 | 26874 | 6243.84 | 1.78% | 0.00 |
| 2025-07-24 | 23.39 | 23.34 | 0.01 | 0.04% | 23.17 | 23.65 | 31057 | 7264.65 | 2.06% | 0.00 |
| 2025-07-23 | 23.75 | 23.33 | -0.56 | -2.34% | 23.24 | 24.15 | 40172 | 9461.55 | 2.66% | 0.00 |
| 2025-07-22 | 23.05 | 23.89 | 0.68 | 2.93% | 22.98 | 24.44 | 62450 | 14962.44 | 4.14% | 0.00 |
| 2025-07-21 | 22.77 | 23.21 | 0.63 | 2.79% | 22.58 | 23.21 | 28309 | 6471.04 | 1.88% | 0.00 |
| 2025-07-18 | 22.75 | 22.58 | -0.03 | -0.13% | 22.38 | 22.75 | 19810 | 4457.87 | 1.31% | 0.00 |
| 2025-07-17 | 22.50 | 22.61 | 0.12 | 0.53% | 22.34 | 22.71 | 21017 | 4740.33 | 1.39% | 0.00 |
| 2025-07-16 | 22.32 | 22.49 | 0.17 | 0.76% | 22.14 | 22.73 | 24597 | 5536.94 | 1.63% | 0.00 |
| 2025-07-15 | 22.50 | 22.32 | -0.09 | -0.40% | 22.00 | 22.55 | 29051 | 6478.55 | 1.93% | 0.00 |
| 2025-07-14 | 21.98 | 22.41 | 0.50 | 2.28% | 21.81 | 22.49 | 33382 | 7439.59 | 2.21% | 0.00 |
| 2025-07-11 | 21.61 | 21.91 | 0.33 | 1.53% | 21.44 | 21.96 | 20616 | 4478.01 | 1.37% | 0.00 |
| 2025-07-10 | 21.55 | 21.58 | -0.04 | -0.19% | 21.32 | 21.68 | 16438 | 3538.91 | 1.09% | 0.00 |
| 2025-07-09 | 21.69 | 21.62 | -0.07 | -0.32% | 21.53 | 22.05 | 15027 | 3269.01 | 1.00% | 0.00 |
| 2025-07-08 | 21.33 | 21.69 | 0.35 | 1.64% | 21.32 | 21.84 | 20625 | 4464.89 | 1.37% | 0.00 |
| 2025-07-07 | 21.28 | 21.34 | 0.09 | 0.42% | 21.14 | 21.40 | 9368 | 1994.58 | 0.62% | 0.00 |
| 2025-07-04 | 21.58 | 21.25 | -0.33 | -1.53% | 21.20 | 21.70 | 15981 | 3412.97 | 1.06% | 0.00 |
| 2025-07-03 | 21.53 | 21.58 | 0.06 | 0.28% | 21.35 | 21.67 | 13147 | 2831.53 | 0.87% | 0.00 |
| 2025-07-02 | 21.50 | 21.52 | -0.21 | -0.97% | 21.34 | 21.80 | 20530 | 4419.44 | 1.36% | 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。
