| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.72 | 6.67 | -0.07 | -1.04% | 6.67 | 6.75 | 232970 | 15606.60 | 0.83% |
| 2025-06-25 | 6.69 | 6.74 | 0.05 | 0.75% | 6.66 | 6.74 | 186017 | 12465.59 | 0.66% |
| 2025-06-24 | 6.63 | 6.69 | 0.06 | 0.90% | 6.63 | 6.70 | 181553 | 12104.84 | 0.64% |
| 2025-06-23 | 6.62 | 6.63 | -0.04 | -0.60% | 6.56 | 6.64 | 169096 | 11158.45 | 0.60% |
| 2025-06-20 | 6.60 | 6.67 | 0.07 | 1.06% | 6.59 | 6.67 | 186483 | 12382.84 | 0.66% |
| 2025-06-19 | 6.69 | 6.60 | -0.10 | -1.49% | 6.58 | 6.70 | 217132 | 14393.55 | 0.77% |
| 2025-06-18 | 6.82 | 6.70 | -0.12 | -1.76% | 6.69 | 6.83 | 256097 | 17242.36 | 0.91% |
| 2025-06-17 | 6.72 | 6.82 | 0.11 | 1.64% | 6.71 | 6.84 | 332076 | 22539.92 | 1.18% |
| 2025-06-16 | 6.70 | 6.71 | 0.01 | 0.15% | 6.67 | 6.72 | 190808 | 12778.57 | 0.68% |
| 2025-06-13 | 6.76 | 6.70 | -0.08 | -1.18% | 6.68 | 6.77 | 250752 | 16828.14 | 0.89% |
| 2025-06-12 | 6.75 | 6.78 | 0.07 | 1.04% | 6.68 | 6.80 | 344174 | 23195.58 | 1.22% |
| 2025-06-11 | 6.91 | 6.91 | 0.00 | 0.00% | 6.90 | 6.94 | 184480 | 12760.64 | 0.66% |
| 2025-06-10 | 6.97 | 6.91 | -0.06 | -0.86% | 6.87 | 6.98 | 203401 | 14086.42 | 0.72% |
| 2025-06-09 | 7.03 | 6.97 | -0.05 | -0.71% | 6.96 | 7.05 | 219338 | 15331.44 | 0.78% |
| 2025-06-06 | 6.90 | 7.02 | 0.12 | 1.74% | 6.88 | 7.14 | 467780 | 32882.59 | 1.66% |
| 2025-06-05 | 6.88 | 6.90 | 0.03 | 0.44% | 6.83 | 6.91 | 236528 | 16236.89 | 0.84% |
| 2025-06-04 | 6.95 | 6.87 | -0.08 | -1.15% | 6.86 | 6.97 | 275756 | 18968.01 | 0.98% |
| 2025-06-03 | 6.95 | 6.95 | -0.02 | -0.29% | 6.91 | 7.07 | 311634 | 21768.24 | 1.11% |
| 2025-05-30 | 6.94 | 6.97 | 0.03 | 0.43% | 6.89 | 7.08 | 460238 | 32153.65 | 1.63% |
| 2025-05-29 | 6.91 | 6.94 | 0.05 | 0.73% | 6.83 | 6.95 | 354742 | 24498.64 | 1.26% |
| 2025-05-28 | 6.70 | 6.89 | 0.20 | 2.99% | 6.69 | 6.93 | 595479 | 40868.55 | 2.12% |
| 2025-05-27 | 6.66 | 6.69 | 0.02 | 0.30% | 6.65 | 6.71 | 134606 | 8997.15 | 0.48% |
| 2025-05-26 | 6.65 | 6.67 | 0.04 | 0.60% | 6.63 | 6.70 | 144931 | 9650.39 | 0.51% |
| 2025-05-23 | 6.70 | 6.63 | -0.07 | -1.04% | 6.63 | 6.72 | 181347 | 12111.86 | 0.64% |
| 2025-05-22 | 6.77 | 6.70 | -0.07 | -1.03% | 6.69 | 6.77 | 232209 | 15621.82 | 0.82% |
| 2025-05-21 | 6.79 | 6.77 | -0.03 | -0.44% | 6.77 | 6.80 | 163035 | 11059.07 | 0.58% |
| 2025-05-20 | 6.77 | 6.80 | 0.01 | 0.15% | 6.77 | 6.81 | 202385 | 13741.24 | 0.72% |
| 2025-05-19 | 6.80 | 6.79 | 0.00 | 0.00% | 6.77 | 6.81 | 135534 | 9196.57 | 0.48% |
| 2025-05-16 | 6.80 | 6.79 | -0.03 | -0.44% | 6.76 | 6.83 | 200406 | 13603.14 | 0.71% |
| 2025-05-15 | 6.89 | 6.82 | -0.10 | -1.45% | 6.82 | 6.92 | 282317 | 19383.11 | 1.00% |
| 2025-05-14 | 6.82 | 6.92 | 0.10 | 1.47% | 6.77 | 6.92 | 352548 | 24140.02 | 1.25% |
| 2025-05-13 | 6.88 | 6.82 | -0.03 | -0.44% | 6.81 | 6.89 | 258943 | 17718.23 | 0.92% |
| 2025-05-12 | 6.80 | 6.85 | 0.07 | 1.03% | 6.80 | 6.85 | 181044 | 12357.84 | 0.64% |
| 2025-05-09 | 6.84 | 6.78 | -0.06 | -0.88% | 6.78 | 6.85 | 198742 | 13525.14 | 0.71% |
| 2025-05-08 | 6.81 | 6.84 | 0.00 | 0.00% | 6.81 | 6.85 | 170478 | 11658.87 | 0.61% |
| 2025-05-07 | 6.88 | 6.84 | 0.04 | 0.59% | 6.82 | 6.95 | 278424 | 19108.41 | 0.99% |
| 2025-05-06 | 6.79 | 6.80 | 0.02 | 0.29% | 6.78 | 6.82 | 249212 | 16938.22 | 0.89% |
| 2025-04-30 | 6.79 | 6.78 | 0.00 | 0.00% | 6.76 | 6.80 | 184281 | 12495.56 | 0.65% |
| 2025-04-29 | 6.83 | 6.78 | -0.08 | -1.17% | 6.77 | 6.85 | 233158 | 15859.38 | 0.83% |
| 2025-04-28 | 6.93 | 6.86 | -0.28 | -3.92% | 6.71 | 6.95 | 389837 | 26757.72 | 1.38% |
| 2025-04-25 | 7.06 | 7.14 | 0.10 | 1.42% | 7.05 | 7.15 | 237309 | 16879.89 | 0.84% |
| 2025-04-24 | 7.05 | 7.04 | -0.01 | -0.14% | 6.99 | 7.07 | 146430 | 10299.26 | 0.52% |
| 2025-04-23 | 7.12 | 7.05 | -0.05 | -0.70% | 7.04 | 7.13 | 174040 | 12299.71 | 0.62% |
| 2025-04-22 | 7.01 | 7.10 | 0.09 | 1.28% | 7.01 | 7.13 | 232014 | 16465.04 | 0.82% |
| 2025-04-21 | 7.01 | 7.01 | -0.02 | -0.28% | 6.99 | 7.09 | 166832 | 11750.02 | 0.59% |
| 2025-04-18 | 7.06 | 7.03 | -0.05 | -0.71% | 6.99 | 7.10 | 159625 | 11228.92 | 0.57% |
| 2025-04-17 | 6.97 | 7.08 | 0.06 | 0.85% | 6.96 | 7.10 | 268274 | 18919.72 | 0.95% |
| 2025-04-16 | 6.91 | 7.02 | 0.08 | 1.15% | 6.90 | 7.03 | 282402 | 19696.58 | 1.00% |
| 2025-04-15 | 6.87 | 6.94 | 0.07 | 1.02% | 6.81 | 6.95 | 231824 | 15946.31 | 0.82% |
| 2025-04-14 | 6.88 | 6.87 | 0.04 | 0.59% | 6.83 | 6.89 | 200789 | 13784.44 | 0.71% |
| 2025-04-11 | 6.77 | 6.83 | 0.02 | 0.29% | 6.73 | 6.88 | 255657 | 17445.07 | 0.91% |
| 2025-04-10 | 6.73 | 6.81 | 0.13 | 1.95% | 6.68 | 6.89 | 370671 | 25232.54 | 1.32% |
| 2025-04-09 | 6.54 | 6.68 | 0.06 | 0.91% | 6.41 | 6.69 | 379626 | 24940.20 | 1.35% |
| 2025-04-08 | 6.49 | 6.62 | 0.17 | 2.64% | 6.49 | 6.65 | 398939 | 26237.51 | 1.42% |
| 2025-04-07 | 6.83 | 6.45 | -0.58 | -8.25% | 6.33 | 6.86 | 624064 | 41144.43 | 2.22% |
| 2025-04-03 | 6.93 | 7.03 | 0.05 | 0.72% | 6.91 | 7.05 | 313154 | 21934.04 | 1.11% |
| 2025-04-02 | 6.94 | 6.98 | 0.04 | 0.58% | 6.92 | 6.99 | 227719 | 15842.20 | 0.81% |
| 2025-04-01 | 6.90 | 6.94 | 0.05 | 0.73% | 6.88 | 6.98 | 305707 | 21222.94 | 1.09% |
| 2025-03-31 | 6.91 | 6.89 | -0.04 | -0.58% | 6.85 | 6.97 | 320045 | 22096.41 | 1.14% |
| 2025-03-28 | 6.97 | 6.93 | -0.03 | -0.43% | 6.88 | 6.98 | 331072 | 22914.91 | 1.18% |
| 2025-03-27 | 7.02 | 6.96 | -0.06 | -0.85% | 6.95 | 7.02 | 356360 | 24878.59 | 1.27% |
| 2025-03-26 | 7.02 | 7.02 | -0.02 | -0.28% | 7.00 | 7.04 | 268591 | 18843.62 | 0.95% |
| 2025-03-25 | 7.01 | 7.04 | 0.01 | 0.14% | 7.01 | 7.10 | 292873 | 20605.15 | 1.04% |
| 2025-03-24 | 7.17 | 7.03 | -0.13 | -1.82% | 6.98 | 7.19 | 499532 | 35288.18 | 1.77% |
| 2025-03-21 | 7.21 | 7.16 | -0.09 | -1.24% | 7.14 | 7.35 | 602713 | 43600.59 | 2.14% |
| 2025-03-20 | 7.30 | 7.25 | -0.20 | -2.68% | 7.25 | 7.37 | 766850 | 55912.08 | 2.72% |
| 2025-03-19 | 7.43 | 7.45 | 0.02 | 0.27% | 7.41 | 7.47 | 184492 | 13738.23 | 0.66% |
| 2025-03-18 | 7.49 | 7.43 | -0.03 | -0.40% | 7.40 | 7.49 | 177946 | 13209.99 | 0.63% |
| 2025-03-17 | 7.46 | 7.46 | 0.04 | 0.54% | 7.40 | 7.52 | 248003 | 18501.20 | 0.88% |
| 2025-03-14 | 7.29 | 7.42 | 0.13 | 1.78% | 7.29 | 7.43 | 302879 | 22353.99 | 1.08% |
| 2025-03-13 | 7.32 | 7.29 | -0.04 | -0.55% | 7.24 | 7.32 | 198802 | 14459.59 | 0.71% |
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。
