| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.43 | 6.44 | 0.09 | 1.42% | 6.35 | 6.45 | 188973 | 12082.49 | 0.67% |
| 2026-03-23 | 6.65 | 6.35 | -0.37 | -5.51% | 6.32 | 6.65 | 479631 | 30952.09 | 1.70% |
| 2026-03-20 | 6.78 | 6.72 | -0.07 | -1.03% | 6.72 | 6.85 | 230072 | 15620.98 | 0.82% |
| 2026-03-19 | 6.82 | 6.79 | -0.08 | -1.16% | 6.77 | 6.88 | 210978 | 14367.33 | 0.75% |
| 2026-03-18 | 6.90 | 6.87 | -0.03 | -0.43% | 6.82 | 6.93 | 192818 | 13234.69 | 0.68% |
| 2026-03-17 | 6.98 | 6.90 | -0.07 | -1.00% | 6.89 | 7.02 | 207553 | 14438.32 | 0.74% |
| 2026-03-16 | 6.98 | 6.97 | -0.03 | -0.43% | 6.93 | 7.02 | 222888 | 15553.75 | 0.79% |
| 2026-03-13 | 6.94 | 7.00 | 0.05 | 0.72% | 6.92 | 7.10 | 394355 | 27772.42 | 1.40% |
| 2026-03-12 | 6.92 | 6.95 | 0.00 | 0.00% | 6.90 | 6.96 | 208974 | 14484.50 | 0.74% |
| 2026-03-11 | 6.90 | 6.95 | 0.03 | 0.43% | 6.84 | 6.96 | 253899 | 17551.81 | 0.90% |
| 2026-03-10 | 6.80 | 6.92 | 0.15 | 2.22% | 6.80 | 6.94 | 326476 | 22482.96 | 1.16% |
| 2026-03-09 | 6.77 | 6.77 | -0.07 | -1.02% | 6.72 | 6.79 | 298354 | 20116.86 | 1.06% |
| 2026-03-06 | 6.70 | 6.84 | 0.12 | 1.79% | 6.68 | 6.84 | 287660 | 19494.39 | 1.02% |
| 2026-03-05 | 6.75 | 6.72 | 0.02 | 0.30% | 6.69 | 6.78 | 237851 | 15996.03 | 0.84% |
| 2026-03-04 | 6.80 | 6.70 | -0.17 | -2.47% | 6.69 | 6.84 | 460361 | 31039.18 | 1.64% |
| 2026-03-03 | 6.98 | 6.87 | -0.10 | -1.43% | 6.86 | 7.04 | 369025 | 25603.46 | 1.31% |
| 2026-03-02 | 7.00 | 6.97 | -0.15 | -2.11% | 6.92 | 7.02 | 427991 | 29834.09 | 1.52% |
| 2026-02-27 | 6.99 | 7.12 | 0.18 | 2.59% | 6.96 | 7.21 | 679936 | 48346.62 | 2.42% |
| 2026-02-26 | 6.87 | 6.94 | 0.07 | 1.02% | 6.82 | 6.98 | 413669 | 28554.54 | 1.47% |
| 2026-02-25 | 6.85 | 6.87 | 0.03 | 0.44% | 6.84 | 6.93 | 247969 | 17106.32 | 0.88% |
| 2026-02-24 | 6.87 | 6.84 | 0.04 | 0.59% | 6.82 | 6.87 | 211968 | 14516.38 | 0.75% |
| 2026-02-13 | 6.89 | 6.80 | -0.08 | -1.16% | 6.80 | 6.90 | 228189 | 15597.06 | 0.81% |
| 2026-02-12 | 6.96 | 6.88 | -0.08 | -1.15% | 6.87 | 6.99 | 219118 | 15144.11 | 0.78% |
| 2026-02-11 | 6.92 | 6.96 | 0.05 | 0.72% | 6.90 | 6.97 | 167333 | 11618.60 | 0.59% |
| 2026-02-10 | 6.97 | 6.91 | -0.06 | -0.86% | 6.91 | 6.98 | 194864 | 13511.55 | 0.69% |
| 2026-02-09 | 6.96 | 6.97 | 0.05 | 0.72% | 6.93 | 6.98 | 222229 | 15477.46 | 0.79% |
| 2026-02-06 | 6.95 | 6.92 | -0.06 | -0.86% | 6.90 | 6.97 | 210356 | 14578.48 | 0.75% |
| 2026-02-05 | 6.94 | 6.98 | 0.04 | 0.58% | 6.90 | 7.02 | 377728 | 26320.77 | 1.34% |
| 2026-02-04 | 6.83 | 6.94 | 0.11 | 1.61% | 6.80 | 6.95 | 274206 | 18901.73 | 0.97% |
| 2026-02-03 | 6.81 | 6.83 | 0.06 | 0.89% | 6.77 | 6.84 | 162355 | 11064.62 | 0.58% |
| 2026-02-02 | 6.85 | 6.77 | -0.09 | -1.31% | 6.77 | 6.88 | 327371 | 22357.60 | 1.16% |
| 2026-01-30 | 6.99 | 6.86 | -0.12 | -1.72% | 6.83 | 7.05 | 381584 | 26370.33 | 1.36% |
| 2026-01-29 | 6.94 | 6.98 | 0.03 | 0.43% | 6.88 | 7.00 | 283559 | 19724.48 | 1.01% |
| 2026-01-28 | 7.03 | 6.95 | -0.08 | -1.14% | 6.94 | 7.05 | 244093 | 17038.89 | 0.87% |
| 2026-01-27 | 7.04 | 7.03 | -0.03 | -0.42% | 6.96 | 7.08 | 292107 | 20480.07 | 1.04% |
| 2026-01-26 | 7.10 | 7.06 | -0.03 | -0.42% | 6.99 | 7.14 | 359825 | 25380.50 | 1.28% |
| 2026-01-23 | 7.02 | 7.09 | 0.07 | 1.00% | 6.98 | 7.10 | 333300 | 23526.10 | 1.18% |
| 2026-01-22 | 6.95 | 7.02 | 0.06 | 0.86% | 6.93 | 7.05 | 306490 | 21452.14 | 1.09% |
| 2026-01-21 | 6.95 | 6.96 | -0.01 | -0.14% | 6.91 | 6.96 | 199131 | 13820.62 | 0.71% |
| 2026-01-20 | 6.91 | 6.97 | 0.07 | 1.01% | 6.89 | 6.99 | 315844 | 21967.55 | 1.12% |
| 2026-01-19 | 6.87 | 6.90 | -0.01 | -0.14% | 6.85 | 6.93 | 230953 | 15922.97 | 0.82% |
| 2026-01-16 | 7.00 | 6.91 | -0.08 | -1.14% | 6.88 | 7.03 | 294711 | 20413.19 | 1.05% |
| 2026-01-15 | 6.95 | 6.99 | 0.04 | 0.58% | 6.93 | 7.07 | 366797 | 25738.16 | 1.30% |
| 2026-01-14 | 6.98 | 6.95 | 0.06 | 0.87% | 6.91 | 7.08 | 635171 | 44478.83 | 2.26% |
| 2026-01-13 | 6.96 | 6.89 | -0.07 | -1.01% | 6.88 | 6.99 | 376198 | 26078.86 | 1.34% |
| 2026-01-12 | 6.93 | 6.96 | 0.03 | 0.43% | 6.88 | 6.97 | 362962 | 25110.28 | 1.29% |
| 2026-01-09 | 6.88 | 6.93 | 0.06 | 0.87% | 6.85 | 6.93 | 299783 | 20648.13 | 1.06% |
| 2026-01-08 | 6.85 | 6.87 | 0.01 | 0.15% | 6.82 | 6.90 | 249049 | 17124.51 | 0.88% |
| 2026-01-07 | 6.91 | 6.86 | -0.05 | -0.72% | 6.85 | 6.91 | 200644 | 13788.00 | 0.71% |
| 2026-01-06 | 6.83 | 6.91 | 0.09 | 1.32% | 6.81 | 6.92 | 265760 | 18312.46 | 0.94% |
| 2026-01-05 | 6.77 | 6.82 | 0.08 | 1.19% | 6.70 | 6.83 | 265321 | 17974.40 | 0.94% |
| 2025-12-31 | 6.80 | 6.74 | -0.06 | -0.88% | 6.73 | 6.81 | 203106 | 13731.12 | 0.72% |
| 2025-12-30 | 6.79 | 6.80 | 0.01 | 0.15% | 6.76 | 6.82 | 137545 | 9346.74 | 0.49% |
| 2025-12-29 | 6.90 | 6.79 | -0.11 | -1.59% | 6.79 | 6.90 | 292250 | 19957.71 | 1.04% |
| 2025-12-26 | 6.93 | 6.90 | -0.04 | -0.58% | 6.89 | 6.95 | 188336 | 13019.08 | 0.67% |
| 2025-12-25 | 6.89 | 6.94 | 0.06 | 0.87% | 6.88 | 6.95 | 155141 | 10744.03 | 0.55% |
| 2025-12-24 | 6.85 | 6.88 | 0.02 | 0.29% | 6.83 | 6.90 | 128530 | 8836.17 | 0.46% |
| 2025-12-23 | 6.94 | 6.86 | -0.07 | -1.01% | 6.84 | 6.94 | 209817 | 14417.92 | 0.75% |
| 2025-12-22 | 7.03 | 6.93 | -0.08 | -1.14% | 6.93 | 7.03 | 255576 | 17773.26 | 0.91% |
| 2025-12-19 | 6.97 | 7.01 | 0.04 | 0.57% | 6.94 | 7.02 | 173472 | 12122.98 | 0.62% |
| 2025-12-18 | 6.91 | 6.97 | 0.03 | 0.43% | 6.90 | 7.00 | 192416 | 13412.16 | 0.68% |
| 2025-12-17 | 6.92 | 6.94 | 0.02 | 0.29% | 6.84 | 6.95 | 218141 | 15054.65 | 0.77% |
| 2025-12-16 | 6.92 | 6.92 | -0.01 | -0.14% | 6.88 | 6.95 | 174098 | 12027.98 | 0.62% |
| 2025-12-15 | 6.86 | 6.93 | 0.05 | 0.73% | 6.82 | 6.95 | 206646 | 14266.35 | 0.73% |
| 2025-12-12 | 6.86 | 6.88 | 0.02 | 0.29% | 6.81 | 6.89 | 184683 | 12674.36 | 0.66% |
| 2025-12-11 | 6.84 | 6.86 | 0.02 | 0.29% | 6.76 | 6.93 | 232800 | 15904.24 | 0.83% |
| 2025-12-10 | 6.80 | 6.84 | 0.03 | 0.44% | 6.76 | 6.86 | 172214 | 11736.09 | 0.61% |
| 2025-12-09 | 6.89 | 6.81 | -0.09 | -1.30% | 6.80 | 6.89 | 193404 | 13220.26 | 0.69% |
| 2025-12-08 | 6.91 | 6.90 | -0.01 | -0.14% | 6.87 | 6.93 | 164370 | 11329.84 | 0.58% |
| 2025-12-05 | 6.85 | 6.91 | 0.05 | 0.73% | 6.83 | 6.91 | 158178 | 10873.15 | 0.56% |
| 2025-12-04 | 6.91 | 6.86 | -0.07 | -1.01% | 6.83 | 6.92 | 149269 | 10247.90 | 0.53% |
| 2025-12-03 | 6.88 | 6.93 | 0.06 | 0.87% | 6.85 | 6.95 | 202622 | 13981.10 | 0.72% |
| 2025-12-02 | 6.93 | 6.87 | -0.06 | -0.87% | 6.86 | 6.94 | 178829 | 12313.43 | 0.64% |
| 2025-12-01 | 6.99 | 6.93 | -0.06 | -0.86% | 6.91 | 7.00 | 263188 | 18273.40 | 0.93% |
| 2025-11-28 | 6.97 | 6.99 | 0.01 | 0.14% | 6.94 | 7.00 | 120847 | 8428.95 | 0.43% |
| 2025-11-27 | 6.97 | 6.98 | 0.00 | 0.00% | 6.95 | 7.01 | 132720 | 9266.26 | 0.47% |
| 2025-11-26 | 7.05 | 6.98 | -0.07 | -0.99% | 6.98 | 7.06 | 177631 | 12476.84 | 0.63% |
| 2025-11-25 | 7.03 | 7.05 | 0.02 | 0.28% | 7.00 | 7.08 | 167016 | 11769.49 | 0.59% |
| 2025-11-24 | 7.05 | 7.03 | 0.00 | 0.00% | 6.98 | 7.07 | 183350 | 12858.26 | 0.65% |
| 2025-11-21 | 7.20 | 7.03 | -0.20 | -2.77% | 7.02 | 7.20 | 351336 | 24898.63 | 1.25% |
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。
