| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 7.29 | 7.23 | -0.04 | -0.55% | 7.22 | 7.30 | 188198 | 13631.10 | 0.67% |
| 2025-11-19 | 7.24 | 7.27 | 0.01 | 0.14% | 7.22 | 7.29 | 174837 | 12686.31 | 0.62% |
| 2025-11-18 | 7.29 | 7.26 | -0.05 | -0.68% | 7.22 | 7.30 | 225745 | 16365.84 | 0.80% |
| 2025-11-17 | 7.41 | 7.31 | -0.10 | -1.35% | 7.28 | 7.43 | 263245 | 19272.38 | 0.94% |
| 2025-11-14 | 7.44 | 7.41 | -0.07 | -0.94% | 7.41 | 7.49 | 208654 | 15553.64 | 0.74% |
| 2025-11-13 | 7.46 | 7.48 | 0.01 | 0.13% | 7.41 | 7.49 | 211774 | 15779.81 | 0.75% |
| 2025-11-12 | 7.50 | 7.47 | -0.03 | -0.40% | 7.42 | 7.50 | 242490 | 18065.21 | 0.86% |
| 2025-11-11 | 7.60 | 7.50 | -0.05 | -0.66% | 7.47 | 7.62 | 304101 | 22830.55 | 1.08% |
| 2025-11-10 | 7.41 | 7.55 | 0.12 | 1.62% | 7.40 | 7.55 | 356595 | 26775.43 | 1.27% |
| 2025-11-07 | 7.36 | 7.43 | 0.06 | 0.81% | 7.36 | 7.48 | 352428 | 26200.28 | 1.25% |
| 2025-11-06 | 7.34 | 7.37 | 0.02 | 0.27% | 7.32 | 7.39 | 216795 | 15952.79 | 0.77% |
| 2025-11-05 | 7.27 | 7.35 | 0.03 | 0.41% | 7.26 | 7.37 | 211214 | 15494.11 | 0.75% |
| 2025-11-04 | 7.37 | 7.32 | -0.05 | -0.68% | 7.28 | 7.40 | 190081 | 13935.33 | 0.68% |
| 2025-11-03 | 7.32 | 7.37 | 0.09 | 1.24% | 7.26 | 7.41 | 295320 | 21637.86 | 1.05% |
| 2025-10-31 | 7.27 | 7.28 | 0.03 | 0.41% | 7.24 | 7.30 | 255158 | 18563.26 | 0.91% |
| 2025-10-30 | 7.32 | 7.25 | -0.06 | -0.82% | 7.23 | 7.33 | 224313 | 16306.14 | 0.80% |
| 2025-10-29 | 7.24 | 7.31 | 0.03 | 0.41% | 7.19 | 7.32 | 302786 | 22000.67 | 1.08% |
| 2025-10-28 | 7.35 | 7.28 | -0.10 | -1.36% | 7.26 | 7.37 | 365944 | 26727.29 | 1.30% |
| 2025-10-27 | 7.38 | 7.38 | 0.04 | 0.54% | 7.35 | 7.43 | 351638 | 25998.64 | 1.25% |
| 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% |
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。
