| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 20.79 | 21.71 | 0.64 | 3.04% | 20.68 | 22.34 | 56603 | 12336.92 | 3.95% | 0.00 |
| 2025-04-10 | 21.28 | 21.07 | 0.42 | 2.03% | 21.00 | 22.15 | 76641 | 16502.78 | 5.35% | 0.00 |
| 2025-04-09 | 19.77 | 20.65 | 0.52 | 2.58% | 18.01 | 21.10 | 64529 | 12785.57 | 4.51% | 0.00 |
| 2025-04-08 | 20.01 | 20.13 | 0.43 | 2.18% | 19.10 | 20.64 | 55633 | 11081.37 | 3.89% | 0.00 |
| 2025-04-07 | 22.18 | 19.70 | -4.92 | -19.98% | 19.70 | 22.88 | 92698 | 19340.08 | 6.47% | 0.00 |
| 2025-04-03 | 25.10 | 24.62 | -1.05 | -4.09% | 24.43 | 26.62 | 78452 | 19810.46 | 5.48% | 0.00 |
| 2025-04-02 | 26.00 | 25.67 | -0.53 | -2.02% | 25.44 | 26.97 | 63421 | 16571.74 | 4.43% | 0.00 |
| 2025-04-01 | 26.50 | 26.20 | -0.57 | -2.13% | 26.03 | 27.22 | 70228 | 18656.49 | 4.90% | 0.00 |
| 2025-03-31 | 25.21 | 26.77 | 0.80 | 3.08% | 24.10 | 27.33 | 113716 | 28946.95 | 7.94% | 0.00 |
| 2025-03-28 | 25.34 | 25.97 | 0.60 | 2.36% | 25.34 | 26.86 | 83145 | 21846.97 | 5.81% | 0.00 |
| 2025-03-27 | 25.70 | 25.37 | -0.23 | -0.90% | 24.54 | 26.58 | 88433 | 22700.82 | 6.18% | 0.00 |
| 2025-03-26 | 23.95 | 25.60 | 1.65 | 6.89% | 23.95 | 25.88 | 76400 | 19251.82 | 5.34% | 0.00 |
| 2025-03-25 | 24.25 | 23.95 | -0.32 | -1.32% | 23.73 | 24.72 | 29450 | 7123.65 | 2.06% | 0.00 |
| 2025-03-24 | 24.84 | 24.27 | -0.56 | -2.26% | 23.25 | 25.10 | 50639 | 12231.53 | 3.54% | 0.00 |
| 2025-03-21 | 26.00 | 24.83 | -1.58 | -5.98% | 24.56 | 26.39 | 78018 | 19620.83 | 5.45% | 0.00 |
| 2025-03-20 | 26.10 | 26.41 | 0.64 | 2.48% | 25.58 | 27.08 | 88514 | 23401.63 | 6.18% | 0.00 |
| 2025-03-19 | 25.72 | 25.77 | -0.17 | -0.66% | 25.60 | 26.18 | 57099 | 14810.86 | 3.99% | 0.00 |
| 2025-03-18 | 25.26 | 25.94 | 0.69 | 2.73% | 25.10 | 26.22 | 73024 | 18845.02 | 5.10% | 0.00 |
| 2025-03-17 | 24.60 | 25.25 | 0.69 | 2.81% | 24.35 | 25.36 | 46415 | 11532.83 | 3.24% | 0.00 |
| 2025-03-14 | 23.66 | 24.56 | 0.72 | 3.02% | 23.48 | 24.72 | 43413 | 10470.43 | 3.03% | 0.00 |
| 2025-03-13 | 25.00 | 23.84 | -1.26 | -5.02% | 23.45 | 25.20 | 66550 | 15967.48 | 4.65% | 0.00 |
| 2025-03-12 | 25.02 | 25.10 | 0.18 | 0.72% | 24.72 | 25.54 | 51079 | 12859.00 | 3.57% | 7.00 |
| 2025-03-11 | 24.90 | 24.92 | -0.59 | -2.31% | 24.52 | 25.55 | 60992 | 15208.63 | 4.26% | 10.00 |
| 2025-03-10 | 24.70 | 25.51 | 1.03 | 4.21% | 24.53 | 26.16 | 90551 | 23066.81 | 6.32% | 0.00 |
| 2025-03-07 | 24.39 | 24.48 | -0.14 | -0.57% | 24.00 | 24.98 | 49843 | 12191.91 | 3.48% | 0.00 |
| 2025-03-06 | 24.30 | 24.62 | 0.43 | 1.78% | 24.03 | 24.97 | 53994 | 13307.28 | 3.77% | 0.00 |
| 2025-03-05 | 23.86 | 24.19 | 0.33 | 1.38% | 23.64 | 24.40 | 50717 | 12175.20 | 3.54% | 0.00 |
| 2025-03-04 | 23.00 | 23.86 | 0.69 | 2.98% | 22.85 | 24.33 | 57631 | 13738.58 | 4.02% | 0.00 |
| 2025-03-03 | 23.62 | 23.17 | 0.01 | 0.04% | 22.94 | 23.83 | 47069 | 10998.04 | 3.29% | 0.00 |
| 2025-02-28 | 25.00 | 23.16 | -2.16 | -8.53% | 23.13 | 25.11 | 86361 | 20563.75 | 6.03% | 0.00 |
| 2025-02-27 | 25.40 | 25.32 | -0.33 | -1.29% | 24.62 | 25.79 | 88495 | 22279.23 | 6.18% | 0.00 |
| 2025-02-26 | 25.84 | 25.65 | -0.32 | -1.23% | 25.37 | 27.25 | 133614 | 34987.46 | 9.33% | 0.00 |
| 2025-02-25 | 24.05 | 25.97 | 1.43 | 5.83% | 23.99 | 26.50 | 119800 | 30462.52 | 8.37% | 0.00 |
| 2025-02-24 | 24.85 | 24.54 | 0.07 | 0.29% | 23.92 | 25.46 | 100571 | 24832.87 | 7.02% | 0.00 |
| 2025-02-21 | 24.75 | 24.47 | -0.27 | -1.09% | 23.88 | 24.92 | 103246 | 25109.06 | 7.21% | 0.00 |
| 2025-02-20 | 24.63 | 24.74 | 0.59 | 2.44% | 24.41 | 26.25 | 183997 | 46102.70 | 12.85% | 0.00 |
| 2025-02-19 | 22.30 | 24.15 | 1.80 | 8.05% | 22.01 | 24.56 | 127497 | 30177.51 | 8.90% | 1.00 |
| 2025-02-18 | 21.58 | 22.35 | 0.77 | 3.57% | 21.40 | 23.07 | 120252 | 26801.92 | 8.40% | 0.00 |
| 2025-02-17 | 20.79 | 21.58 | 0.88 | 4.25% | 20.61 | 21.62 | 67377 | 14239.82 | 4.71% | 0.00 |
| 2025-02-14 | 20.96 | 20.70 | -0.38 | -1.80% | 20.46 | 21.12 | 48369 | 10045.05 | 3.38% | 0.00 |
| 2025-02-13 | 21.59 | 21.08 | -0.67 | -3.08% | 21.01 | 21.70 | 68843 | 14663.75 | 4.81% | 0.00 |
| 2025-02-12 | 21.00 | 21.75 | 0.79 | 3.77% | 20.69 | 21.88 | 85527 | 18330.83 | 5.97% | 6.00 |
| 2025-02-11 | 21.20 | 20.96 | -0.30 | -1.41% | 20.77 | 21.23 | 53429 | 11205.79 | 3.73% | 0.00 |
| 2025-02-10 | 21.10 | 21.26 | 0.25 | 1.19% | 20.62 | 21.33 | 74731 | 15701.56 | 5.22% | 0.00 |
| 2025-02-07 | 20.77 | 21.01 | 0.28 | 1.35% | 20.53 | 21.22 | 79404 | 16606.61 | 5.55% | 0.00 |
| 2025-02-06 | 19.71 | 20.73 | 0.95 | 4.80% | 19.45 | 20.86 | 102671 | 21015.00 | 7.17% | 0.00 |
| 2025-02-05 | 19.89 | 19.78 | 0.26 | 1.33% | 19.53 | 20.05 | 52234 | 10335.20 | 3.65% | 0.00 |
| 2025-01-27 | 20.80 | 19.52 | -1.28 | -6.15% | 19.52 | 20.80 | 57546 | 11468.83 | 4.02% | 0.00 |
| 2025-01-24 | 20.50 | 20.80 | 0.40 | 1.96% | 20.10 | 20.93 | 51662 | 10620.32 | 3.61% | 18.00 |
| 2025-01-23 | 20.85 | 20.40 | -0.35 | -1.69% | 20.33 | 21.18 | 75663 | 15717.41 | 5.28% | 21.23 |
| 2025-01-22 | 19.66 | 20.75 | 1.09 | 5.54% | 19.56 | 21.48 | 112011 | 23240.84 | 7.82% | 5.00 |
| 2025-01-21 | 19.23 | 19.66 | 0.53 | 2.77% | 18.79 | 19.68 | 61302 | 11850.13 | 4.28% | 0.00 |
| 2025-01-20 | 19.25 | 19.13 | 0.02 | 0.10% | 18.92 | 19.55 | 58980 | 11320.03 | 4.12% | 0.00 |
| 2025-01-17 | 18.68 | 19.11 | 0.28 | 1.49% | 18.68 | 19.52 | 51023 | 9758.10 | 3.56% | 7.00 |
| 2025-01-16 | 19.35 | 18.83 | -0.37 | -1.93% | 18.61 | 19.75 | 59672 | 11404.76 | 4.17% | 0.00 |
| 2025-01-15 | 19.80 | 19.20 | -0.60 | -3.03% | 18.98 | 19.94 | 56802 | 10932.31 | 3.97% | 0.00 |
| 2025-01-14 | 18.35 | 19.80 | 1.45 | 7.90% | 18.35 | 19.80 | 39905 | 7722.02 | 2.79% | 0.00 |
| 2025-01-13 | 18.60 | 18.35 | -0.37 | -1.98% | 17.94 | 18.88 | 31740 | 5821.56 | 2.22% | 0.00 |
| 2025-01-10 | 19.25 | 18.72 | -0.66 | -3.41% | 18.68 | 20.18 | 45386 | 8784.82 | 3.17% | 0.00 |
| 2025-01-09 | 19.20 | 19.38 | 0.15 | 0.78% | 19.10 | 19.71 | 28337 | 5498.12 | 1.98% | 0.00 |
| 2025-01-08 | 19.40 | 19.23 | -0.42 | -2.14% | 18.41 | 19.51 | 41785 | 7932.71 | 2.92% | 6.00 |
| 2025-01-07 | 18.97 | 19.65 | 0.83 | 4.41% | 18.75 | 19.65 | 38123 | 7342.98 | 2.66% | 0.00 |
| 2025-01-06 | 20.04 | 18.82 | -1.33 | -6.60% | 18.62 | 20.22 | 54214 | 10449.28 | 3.79% | 0.00 |
| 2025-01-03 | 22.68 | 20.15 | -2.32 | -10.32% | 19.89 | 22.79 | 66439 | 13966.82 | 4.64% | 0.00 |
| 2025-01-02 | 21.82 | 22.47 | 0.34 | 1.54% | 21.25 | 23.98 | 70567 | 16026.96 | 4.93% | 2.00 |
| 2024-12-31 | 21.35 | 22.13 | 0.67 | 3.12% | 21.32 | 22.98 | 61416 | 13760.43 | 4.29% | 0.00 |
| 2024-12-30 | 22.00 | 21.46 | -0.75 | -3.38% | 21.28 | 22.26 | 36247 | 7853.60 | 2.53% | 0.00 |
| 2024-12-27 | 22.99 | 22.21 | -0.89 | -3.85% | 22.16 | 23.26 | 37150 | 8437.36 | 2.59% | 18.00 |
| 2024-12-26 | 22.97 | 23.10 | -0.09 | -0.39% | 22.85 | 23.69 | 36594 | 8526.38 | 2.56% | 0.00 |
| 2024-12-25 | 23.60 | 23.19 | -1.11 | -4.57% | 22.85 | 23.93 | 42310 | 9883.23 | 2.95% | 0.00 |
| 2024-12-24 | 23.39 | 24.30 | 0.30 | 1.25% | 22.20 | 24.60 | 83536 | 19505.93 | 5.83% | 0.00 |
| 2024-12-23 | 23.00 | 24.00 | 1.38 | 6.10% | 22.54 | 25.28 | 103142 | 24834.28 | 7.20% | 3.00 |
| 2024-12-20 | 21.85 | 22.62 | 0.55 | 2.49% | 21.85 | 22.91 | 30673 | 6912.79 | 2.14% | 0.00 |
| 2024-12-19 | 21.47 | 22.07 | 0.18 | 0.82% | 21.47 | 22.55 | 26802 | 5929.49 | 1.87% | 0.00 |
| 2024-12-18 | 21.16 | 21.89 | 0.49 | 2.29% | 21.02 | 22.09 | 29459 | 6387.80 | 2.06% | 0.00 |
| 2024-12-17 | 21.97 | 21.40 | -0.44 | -2.01% | 20.98 | 22.18 | 31796 | 6785.89 | 2.22% | 0.00 |
| 2024-12-16 | 22.84 | 21.84 | -1.40 | -6.02% | 21.70 | 23.04 | 49001 | 10900.24 | 3.42% | 0.00 |
| 2024-12-13 | 22.50 | 23.24 | 0.48 | 2.11% | 22.40 | 23.82 | 76006 | 17585.56 | 5.31% | 0.00 |
| 2024-12-12 | 22.83 | 22.76 | -0.12 | -0.52% | 22.20 | 23.09 | 60084 | 13583.28 | 4.20% | 0.00 |
| 2024-12-11 | 23.40 | 22.88 | -0.48 | -2.05% | 22.51 | 23.85 | 65739 | 15109.14 | 4.59% | 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。
