| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 7.33 | 7.33 | -0.01 | -0.14% | 7.28 | 7.39 | 247514 | 18146.55 | 0.88% |
| 2025-03-11 | 7.25 | 7.34 | 0.03 | 0.41% | 7.23 | 7.34 | 195706 | 14285.90 | 0.70% |
| 2025-03-10 | 7.29 | 7.31 | 0.02 | 0.27% | 7.20 | 7.32 | 217752 | 15775.83 | 0.77% |
| 2025-03-07 | 7.32 | 7.29 | -0.05 | -0.68% | 7.28 | 7.36 | 177615 | 12994.06 | 0.63% |
| 2025-03-06 | 7.38 | 7.34 | -0.04 | -0.54% | 7.31 | 7.40 | 183492 | 13469.34 | 0.65% |
| 2025-03-05 | 7.33 | 7.38 | 0.04 | 0.54% | 7.27 | 7.41 | 197007 | 14467.52 | 0.70% |
| 2025-03-04 | 7.26 | 7.34 | 0.05 | 0.69% | 7.23 | 7.34 | 173066 | 12630.45 | 0.61% |
| 2025-03-03 | 7.21 | 7.29 | 0.06 | 0.83% | 7.21 | 7.33 | 247553 | 18054.39 | 0.88% |
| 2025-02-28 | 7.25 | 7.23 | -0.04 | -0.55% | 7.21 | 7.31 | 216459 | 15713.19 | 0.77% |
| 2025-02-27 | 7.26 | 7.27 | 0.01 | 0.14% | 7.20 | 7.31 | 198841 | 14434.22 | 0.71% |
| 2025-02-26 | 7.20 | 7.26 | 0.07 | 0.97% | 7.19 | 7.26 | 165468 | 11968.36 | 0.59% |
| 2025-02-25 | 7.27 | 7.19 | -0.12 | -1.64% | 7.18 | 7.28 | 215964 | 15587.70 | 0.77% |
| 2025-02-24 | 7.23 | 7.31 | 0.05 | 0.69% | 7.21 | 7.34 | 251629 | 18371.31 | 0.89% |
| 2025-02-21 | 7.24 | 7.26 | 0.04 | 0.55% | 7.18 | 7.30 | 288649 | 20890.34 | 1.03% |
| 2025-02-20 | 7.39 | 7.22 | -0.24 | -3.22% | 7.22 | 7.42 | 491084 | 35757.87 | 1.74% |
| 2025-02-19 | 7.42 | 7.46 | 0.04 | 0.54% | 7.41 | 7.50 | 196963 | 14691.36 | 0.70% |
| 2025-02-18 | 7.53 | 7.42 | -0.12 | -1.59% | 7.39 | 7.54 | 256518 | 19157.15 | 0.91% |
| 2025-02-17 | 7.56 | 7.54 | -0.01 | -0.13% | 7.48 | 7.58 | 213879 | 16099.23 | 0.76% |
| 2025-02-14 | 7.53 | 7.55 | 0.01 | 0.13% | 7.49 | 7.59 | 211585 | 15961.34 | 0.75% |
| 2025-02-13 | 7.55 | 7.54 | 0.07 | 0.94% | 7.50 | 7.63 | 281303 | 21249.59 | 1.00% |
| 2025-02-12 | 7.46 | 7.47 | -0.02 | -0.27% | 7.40 | 7.51 | 171073 | 12742.61 | 0.61% |
| 2025-02-11 | 7.54 | 7.49 | -0.05 | -0.66% | 7.44 | 7.55 | 183271 | 13712.52 | 0.65% |
| 2025-02-10 | 7.51 | 7.54 | 0.00 | 0.00% | 7.51 | 7.58 | 184931 | 13939.96 | 0.66% |
| 2025-02-07 | 7.44 | 7.54 | 0.09 | 1.21% | 7.41 | 7.54 | 255160 | 19116.81 | 0.91% |
| 2025-02-06 | 7.40 | 7.45 | 0.06 | 0.81% | 7.38 | 7.47 | 163903 | 12180.51 | 0.58% |
| 2025-02-05 | 7.58 | 7.39 | -0.14 | -1.86% | 7.36 | 7.59 | 202989 | 15054.07 | 0.72% |
| 2025-01-27 | 7.48 | 7.53 | 0.06 | 0.80% | 7.47 | 7.60 | 173887 | 13130.41 | 0.62% |
| 2025-01-24 | 7.43 | 7.47 | 0.06 | 0.81% | 7.38 | 7.47 | 129538 | 9641.63 | 0.46% |
| 2025-01-23 | 7.38 | 7.41 | 0.09 | 1.23% | 7.38 | 7.49 | 195135 | 14510.59 | 0.69% |
| 2025-01-22 | 7.45 | 7.32 | -0.14 | -1.88% | 7.28 | 7.46 | 204016 | 14982.09 | 0.72% |
| 2025-01-21 | 7.57 | 7.46 | -0.10 | -1.32% | 7.40 | 7.60 | 148886 | 11114.61 | 0.53% |
| 2025-01-20 | 7.52 | 7.56 | 0.06 | 0.80% | 7.52 | 7.60 | 142699 | 10788.95 | 0.51% |
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。
