| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 61.88 | 64.35 | 1.49 | 2.37% | 60.51 | 69.00 | 134078 | 88074.84 | 8.88% | 0.00 |
| 2025-11-20 | 65.60 | 62.86 | -0.85 | -1.33% | 62.50 | 67.65 | 50793 | 32485.19 | 3.36% | 0.00 |
| 2025-11-19 | 65.61 | 63.71 | -1.33 | -2.04% | 62.68 | 65.73 | 58439 | 37314.82 | 3.87% | 0.00 |
| 2025-11-18 | 68.98 | 65.04 | -2.97 | -4.37% | 64.00 | 69.09 | 88814 | 58810.75 | 5.88% | 0.00 |
| 2025-11-17 | 72.87 | 68.01 | -4.50 | -6.21% | 66.78 | 73.40 | 121307 | 83755.91 | 8.04% | 0.00 |
| 2025-11-14 | 74.75 | 72.51 | -2.82 | -3.74% | 72.04 | 75.33 | 79306 | 58084.80 | 5.25% | 0.00 |
| 2025-11-13 | 75.00 | 75.33 | 0.76 | 1.02% | 71.32 | 78.00 | 132879 | 99547.81 | 8.80% | 0.00 |
| 2025-11-12 | 76.99 | 74.57 | -9.33 | -11.12% | 70.00 | 79.00 | 174751 | 128963.35 | 11.58% | 0.00 |
| 2025-11-11 | 73.87 | 83.90 | 12.77 | 17.95% | 72.18 | 85.36 | 182025 | 146218.31 | 12.06% | 0.00 |
| 2025-11-10 | 64.90 | 71.13 | 6.35 | 9.80% | 64.90 | 73.59 | 149735 | 104340.95 | 9.92% | 0.00 |
| 2025-11-07 | 55.78 | 64.78 | 8.39 | 14.88% | 55.78 | 66.00 | 147946 | 91609.84 | 9.80% | 4.14 |
| 2025-11-06 | 50.42 | 56.39 | 5.69 | 11.22% | 50.42 | 57.30 | 117724 | 63589.30 | 7.80% | 0.00 |
| 2025-11-05 | 47.62 | 50.70 | 1.67 | 3.41% | 47.62 | 53.66 | 94515 | 48083.94 | 6.26% | 0.00 |
| 2025-11-04 | 52.26 | 49.03 | -3.23 | -6.18% | 48.17 | 53.20 | 76580 | 38385.21 | 5.07% | 0.00 |
| 2025-11-03 | 50.06 | 52.26 | 0.76 | 1.48% | 49.58 | 54.80 | 87529 | 45810.84 | 5.80% | 4.00 |
| 2025-10-31 | 52.90 | 51.50 | -2.30 | -4.28% | 50.60 | 53.67 | 131135 | 68005.77 | 8.69% | 0.00 |
| 2025-10-30 | 46.89 | 53.80 | 8.83 | 19.64% | 45.68 | 53.96 | 189438 | 95227.81 | 12.55% | 0.00 |
| 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 |
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。
