| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.42 | 7.34 | -0.08 | -1.08% | 7.32 | 7.45 | 336291 | 24762.38 | 1.19% |
| 2025-10-23 | 7.37 | 7.42 | 0.03 | 0.41% | 7.31 | 7.42 | 219563 | 16167.50 | 0.78% |
| 2025-10-22 | 7.37 | 7.39 | -0.01 | -0.14% | 7.31 | 7.39 | 200750 | 14768.66 | 0.71% |
| 2025-10-21 | 7.44 | 7.40 | -0.01 | -0.13% | 7.34 | 7.44 | 376102 | 27773.24 | 1.34% |
| 2025-10-20 | 7.33 | 7.41 | 0.21 | 2.92% | 7.32 | 7.59 | 749559 | 55714.01 | 2.66% |
| 2025-10-17 | 7.24 | 7.20 | -0.06 | -0.83% | 7.19 | 7.30 | 315816 | 22838.86 | 1.12% |
| 2025-10-16 | 7.39 | 7.26 | -0.15 | -2.02% | 7.24 | 7.47 | 539890 | 39519.69 | 1.92% |
| 2025-10-15 | 7.33 | 7.41 | 0.10 | 1.37% | 7.28 | 7.44 | 358263 | 26351.22 | 1.27% |
| 2025-10-14 | 7.37 | 7.31 | -0.04 | -0.54% | 7.27 | 7.45 | 486560 | 35849.62 | 1.73% |
| 2025-10-13 | 7.34 | 7.35 | -0.13 | -1.74% | 7.26 | 7.36 | 408444 | 29889.85 | 1.45% |
| 2025-10-10 | 7.38 | 7.48 | 0.09 | 1.22% | 7.35 | 7.52 | 346196 | 25851.60 | 1.23% |
| 2025-10-09 | 7.45 | 7.39 | -0.03 | -0.40% | 7.34 | 7.46 | 373586 | 27535.55 | 1.33% |
| 2025-09-30 | 7.53 | 7.42 | -0.08 | -1.07% | 7.41 | 7.53 | 274137 | 20400.68 | 0.97% |
| 2025-09-29 | 7.45 | 7.50 | 0.06 | 0.81% | 7.31 | 7.54 | 305622 | 22698.35 | 1.09% |
| 2025-09-26 | 7.50 | 7.44 | -0.09 | -1.20% | 7.41 | 7.57 | 302367 | 22587.37 | 1.07% |
| 2025-09-25 | 7.58 | 7.53 | -0.06 | -0.79% | 7.47 | 7.58 | 263637 | 19820.87 | 0.94% |
| 2025-09-24 | 7.49 | 7.59 | 0.07 | 0.93% | 7.44 | 7.67 | 289056 | 21876.94 | 1.03% |
| 2025-09-23 | 7.60 | 7.52 | -0.11 | -1.44% | 7.41 | 7.63 | 401824 | 30129.89 | 1.43% |
| 2025-09-22 | 7.96 | 7.63 | -0.18 | -2.30% | 7.60 | 8.06 | 652286 | 50460.12 | 2.32% |
| 2025-09-19 | 7.90 | 7.81 | 0.03 | 0.39% | 7.76 | 8.23 | 988146 | 79033.01 | 3.51% |
| 2025-09-18 | 7.91 | 7.78 | -0.14 | -1.77% | 7.74 | 8.00 | 441327 | 34640.97 | 1.57% |
| 2025-09-17 | 7.95 | 7.92 | -0.04 | -0.50% | 7.86 | 7.99 | 293554 | 23235.60 | 1.04% |
| 2025-09-16 | 8.11 | 7.96 | -0.15 | -1.85% | 7.91 | 8.16 | 428254 | 34245.70 | 1.52% |
| 2025-09-15 | 7.82 | 8.11 | 0.26 | 3.31% | 7.78 | 8.23 | 774593 | 62300.33 | 2.75% |
| 2025-09-12 | 7.95 | 7.85 | -0.11 | -1.38% | 7.82 | 8.02 | 476048 | 37559.30 | 1.69% |
| 2025-09-11 | 7.98 | 7.96 | -0.05 | -0.62% | 7.87 | 7.98 | 445986 | 35324.61 | 1.58% |
| 2025-09-10 | 7.92 | 8.01 | 0.10 | 1.26% | 7.92 | 8.14 | 437888 | 35194.41 | 1.56% |
| 2025-09-09 | 7.96 | 7.91 | -0.06 | -0.75% | 7.85 | 8.06 | 382407 | 30388.36 | 1.36% |
| 2025-09-08 | 7.74 | 7.97 | 0.27 | 3.51% | 7.74 | 8.17 | 819892 | 65740.84 | 2.91% |
| 2025-09-05 | 7.78 | 7.70 | -0.07 | -0.90% | 7.56 | 7.79 | 506067 | 38699.28 | 1.80% |
| 2025-09-04 | 7.65 | 7.77 | 0.15 | 1.97% | 7.60 | 7.86 | 691178 | 53577.05 | 2.46% |
| 2025-09-03 | 7.70 | 7.62 | -0.06 | -0.78% | 7.57 | 7.76 | 558346 | 42672.72 | 1.98% |
| 2025-09-02 | 7.79 | 7.68 | -0.11 | -1.41% | 7.59 | 7.82 | 468851 | 36022.86 | 1.67% |
| 2025-09-01 | 7.94 | 7.79 | -0.20 | -2.50% | 7.75 | 8.15 | 915707 | 72444.59 | 3.25% |
| 2025-08-29 | 8.38 | 7.99 | -0.45 | -5.33% | 7.93 | 8.42 | 849002 | 69173.21 | 3.02% |
| 2025-08-28 | 8.32 | 8.44 | 0.06 | 0.72% | 8.11 | 8.52 | 546129 | 45424.24 | 1.94% |
| 2025-08-27 | 8.63 | 8.38 | -0.26 | -3.01% | 8.36 | 8.64 | 499781 | 42544.11 | 1.78% |
| 2025-08-26 | 8.57 | 8.64 | 0.03 | 0.35% | 8.54 | 8.75 | 376772 | 32607.11 | 1.34% |
| 2025-08-25 | 8.74 | 8.61 | -0.05 | -0.58% | 8.50 | 8.77 | 584218 | 50303.46 | 2.08% |
| 2025-08-22 | 8.74 | 8.66 | -0.12 | -1.37% | 8.60 | 8.81 | 617682 | 53778.38 | 2.19% |
| 2025-08-21 | 8.86 | 8.78 | -0.20 | -2.23% | 8.68 | 8.93 | 886061 | 78097.65 | 3.15% |
| 2025-08-20 | 8.64 | 8.98 | 0.31 | 3.58% | 8.55 | 9.06 | 1045470 | 92871.34 | 3.71% |
| 2025-08-19 | 8.67 | 8.67 | -0.08 | -0.91% | 8.61 | 8.85 | 739860 | 64444.55 | 2.63% |
| 2025-08-18 | 8.33 | 8.75 | 0.43 | 5.17% | 8.30 | 8.82 | 1341370 | 114935.60 | 4.76% |
| 2025-08-15 | 8.11 | 8.32 | 0.21 | 2.59% | 8.08 | 8.33 | 799368 | 65601.44 | 2.84% |
| 2025-08-14 | 8.30 | 8.11 | -0.14 | -1.70% | 8.10 | 8.32 | 589548 | 48244.42 | 2.09% |
| 2025-08-13 | 8.28 | 8.25 | -0.04 | -0.48% | 8.17 | 8.45 | 922918 | 76353.05 | 3.28% |
| 2025-08-12 | 8.57 | 8.29 | -0.22 | -2.59% | 8.23 | 8.62 | 990003 | 82742.48 | 3.52% |
| 2025-08-11 | 8.64 | 8.51 | -0.13 | -1.50% | 8.42 | 8.69 | 915010 | 77706.74 | 3.25% |
| 2025-08-08 | 8.84 | 8.64 | -0.18 | -2.04% | 8.61 | 8.88 | 1259388 | 110086.26 | 4.47% |
| 2025-08-07 | 8.05 | 8.82 | 0.80 | 9.98% | 8.03 | 8.82 | 1627002 | 139157.34 | 5.78% |
| 2025-08-06 | 8.08 | 8.02 | -0.08 | -0.99% | 7.93 | 8.15 | 564024 | 45216.78 | 2.00% |
| 2025-08-05 | 8.07 | 8.10 | 0.03 | 0.37% | 7.93 | 8.16 | 805605 | 65003.72 | 2.86% |
| 2025-08-04 | 8.27 | 8.07 | 0.00 | 0.00% | 8.01 | 8.46 | 1719052 | 140929.66 | 6.11% |
| 2025-08-01 | 7.87 | 8.07 | 0.47 | 6.18% | 7.86 | 8.36 | 2243834 | 185074.20 | 7.97% |
| 2025-07-31 | 7.85 | 7.60 | -0.33 | -4.16% | 7.57 | 7.98 | 809952 | 62427.12 | 2.88% |
| 2025-07-30 | 8.02 | 7.93 | 0.18 | 2.32% | 7.88 | 8.36 | 1547389 | 125441.52 | 5.50% |
| 2025-07-29 | 7.76 | 7.75 | -0.02 | -0.26% | 7.57 | 7.81 | 694927 | 53343.21 | 2.47% |
| 2025-07-28 | 7.81 | 7.77 | -0.17 | -2.14% | 7.65 | 7.92 | 1128331 | 87800.52 | 4.01% |
| 2025-07-25 | 7.40 | 7.94 | 0.58 | 7.88% | 7.38 | 8.10 | 2300221 | 182014.06 | 8.17% |
| 2025-07-24 | 7.17 | 7.36 | 0.20 | 2.79% | 7.14 | 7.38 | 576083 | 41972.89 | 2.05% |
| 2025-07-23 | 7.14 | 7.16 | 0.04 | 0.56% | 7.10 | 7.30 | 555288 | 39932.63 | 1.97% |
| 2025-07-22 | 7.05 | 7.12 | 0.07 | 0.99% | 7.00 | 7.13 | 423420 | 29951.78 | 1.50% |
| 2025-07-21 | 7.03 | 7.05 | 0.00 | 0.00% | 7.00 | 7.07 | 305254 | 21501.79 | 1.08% |
| 2025-07-18 | 6.92 | 7.05 | 0.13 | 1.88% | 6.92 | 7.07 | 466492 | 32687.63 | 1.66% |
| 2025-07-17 | 6.96 | 6.92 | -0.04 | -0.57% | 6.88 | 6.98 | 280787 | 19413.49 | 1.00% |
| 2025-07-16 | 6.96 | 6.96 | 0.02 | 0.29% | 6.92 | 7.00 | 207002 | 14395.07 | 0.74% |
| 2025-07-15 | 7.01 | 6.94 | -0.05 | -0.72% | 6.91 | 7.05 | 331083 | 23065.52 | 1.18% |
| 2025-07-14 | 7.01 | 6.99 | -0.04 | -0.57% | 6.98 | 7.06 | 311767 | 21858.43 | 1.11% |
| 2025-07-11 | 7.19 | 7.03 | -0.16 | -2.23% | 7.02 | 7.21 | 595998 | 42213.94 | 2.12% |
| 2025-07-10 | 6.83 | 7.19 | 0.42 | 6.20% | 6.83 | 7.30 | 1392414 | 98966.92 | 4.95% |
| 2025-07-09 | 6.77 | 6.77 | -0.01 | -0.15% | 6.76 | 6.82 | 189812 | 12889.59 | 0.67% |
| 2025-07-08 | 6.74 | 6.78 | 0.04 | 0.59% | 6.72 | 6.79 | 225802 | 15256.23 | 0.80% |
| 2025-07-07 | 6.76 | 6.74 | -0.01 | -0.15% | 6.72 | 6.78 | 136271 | 9189.62 | 0.48% |
| 2025-07-04 | 6.73 | 6.75 | 0.02 | 0.30% | 6.72 | 6.79 | 264902 | 17913.34 | 0.94% |
| 2025-07-03 | 6.70 | 6.73 | 0.03 | 0.45% | 6.69 | 6.78 | 223749 | 15058.02 | 0.79% |
| 2025-07-02 | 6.70 | 6.70 | 0.01 | 0.15% | 6.68 | 6.72 | 161142 | 10799.59 | 0.57% |
| 2025-07-01 | 6.70 | 6.69 | -0.01 | -0.15% | 6.68 | 6.72 | 140828 | 9431.14 | 0.50% |
| 2025-06-30 | 6.70 | 6.70 | 0.00 | 0.00% | 6.68 | 6.72 | 132573 | 8873.84 | 0.47% |
| 2025-06-27 | 6.68 | 6.70 | 0.03 | 0.45% | 6.67 | 6.74 | 158364 | 10633.49 | 0.56% |
韵达股份(002120)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。
