| 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 | 39.97 | 39.88 | -0.08 | -0.20% | 39.77 | 40.17 | 300083 | 119737.01 | 0.63% |
| 2025-10-23 | 40.13 | 39.96 | -0.22 | -0.55% | 39.73 | 40.24 | 284388 | 113553.84 | 0.60% |
| 2025-10-22 | 40.20 | 40.18 | -0.15 | -0.37% | 40.12 | 40.40 | 161171 | 64830.36 | 0.34% |
| 2025-10-21 | 40.36 | 40.33 | 0.00 | 0.00% | 40.20 | 40.45 | 222202 | 89594.21 | 0.47% |
| 2025-10-20 | 40.33 | 40.33 | 0.24 | 0.60% | 40.22 | 40.55 | 186667 | 75368.77 | 0.39% |
| 2025-10-17 | 40.70 | 40.09 | -0.76 | -1.86% | 40.06 | 40.91 | 305644 | 123455.64 | 0.64% |
| 2025-10-16 | 41.00 | 40.85 | -0.16 | -0.39% | 40.66 | 41.14 | 259517 | 106122.88 | 0.54% |
| 2025-10-15 | 40.80 | 41.01 | 0.28 | 0.69% | 40.62 | 41.05 | 228072 | 93124.89 | 0.48% |
| 2025-10-14 | 41.01 | 40.73 | -0.27 | -0.66% | 40.60 | 41.25 | 378280 | 154852.42 | 0.79% |
| 2025-10-13 | 40.37 | 41.00 | -0.17 | -0.41% | 40.20 | 41.19 | 379149 | 154828.28 | 0.79% |
| 2025-10-10 | 40.45 | 41.17 | 0.72 | 1.78% | 40.35 | 41.40 | 570811 | 234617.59 | 1.20% |
| 2025-10-09 | 40.04 | 40.45 | 0.12 | 0.30% | 39.70 | 40.61 | 458980 | 184249.88 | 0.96% |
| 2025-09-30 | 40.00 | 40.33 | 0.34 | 0.85% | 39.90 | 40.51 | 335599 | 135218.38 | 0.70% |
| 2025-09-29 | 39.99 | 39.99 | -0.08 | -0.20% | 39.64 | 40.17 | 307117 | 122343.38 | 0.64% |
| 2025-09-26 | 40.00 | 40.07 | -0.01 | -0.02% | 39.58 | 40.12 | 381391 | 151917.98 | 0.80% |
| 2025-09-25 | 40.34 | 40.08 | -0.31 | -0.77% | 39.99 | 40.38 | 296131 | 118793.92 | 0.62% |
| 2025-09-24 | 40.06 | 40.39 | 0.33 | 0.82% | 39.90 | 40.58 | 322248 | 129504.64 | 0.68% |
| 2025-09-23 | 40.18 | 40.06 | -0.26 | -0.64% | 39.71 | 40.37 | 388019 | 155098.56 | 0.81% |
| 2025-09-22 | 40.88 | 40.32 | -0.76 | -1.85% | 40.17 | 40.98 | 392997 | 158849.97 | 0.82% |
| 2025-09-19 | 40.54 | 41.08 | 0.55 | 1.36% | 40.53 | 41.29 | 398481 | 163459.28 | 0.84% |
| 2025-09-18 | 40.90 | 40.53 | -0.54 | -1.31% | 40.42 | 41.07 | 381439 | 155509.48 | 0.80% |
| 2025-09-17 | 41.19 | 41.07 | -0.12 | -0.29% | 40.86 | 41.30 | 387805 | 159160.39 | 0.81% |
| 2025-09-16 | 41.30 | 41.19 | -0.01 | -0.02% | 41.11 | 41.46 | 314158 | 129641.91 | 0.66% |
| 2025-09-15 | 41.72 | 41.66 | -0.06 | -0.14% | 41.54 | 41.89 | 330686 | 137828.08 | 0.69% |
| 2025-09-12 | 41.94 | 41.72 | -0.22 | -0.52% | 41.60 | 41.98 | 376668 | 157237.67 | 0.79% |
| 2025-09-11 | 41.84 | 41.94 | -0.14 | -0.33% | 41.58 | 41.96 | 476857 | 199078.23 | 1.00% |
| 2025-09-10 | 42.09 | 42.08 | 0.00 | 0.00% | 41.88 | 42.18 | 267250 | 112281.30 | 0.56% |
| 2025-09-09 | 42.59 | 42.08 | -0.50 | -1.17% | 42.00 | 42.60 | 392980 | 165759.97 | 0.82% |
| 2025-09-08 | 42.02 | 42.58 | 0.56 | 1.33% | 41.86 | 42.73 | 574253 | 243493.09 | 1.20% |
| 2025-09-05 | 41.78 | 42.02 | 0.30 | 0.72% | 41.47 | 42.07 | 454230 | 189778.47 | 0.95% |
| 2025-09-04 | 42.17 | 41.72 | -0.31 | -0.74% | 41.59 | 42.24 | 548308 | 229633.81 | 1.15% |
| 2025-09-03 | 42.03 | 42.03 | 0.21 | 0.50% | 41.70 | 42.32 | 609814 | 256362.83 | 1.28% |
| 2025-09-02 | 42.80 | 41.82 | -0.98 | -2.29% | 41.68 | 42.92 | 795090 | 334893.31 | 1.67% |
| 2025-09-01 | 44.57 | 42.80 | -1.77 | -3.97% | 42.67 | 44.58 | 1414360 | 611461.19 | 2.96% |
| 2025-08-29 | 47.92 | 44.57 | -3.83 | -7.91% | 43.88 | 47.92 | 1668953 | 756408.50 | 3.50% |
| 2025-08-28 | 47.78 | 48.40 | 0.49 | 1.02% | 47.51 | 48.42 | 195026 | 93649.29 | 0.41% |
| 2025-08-27 | 48.93 | 47.91 | -1.05 | -2.14% | 47.82 | 49.02 | 240234 | 116371.97 | 0.50% |
| 2025-08-26 | 48.30 | 48.96 | 0.62 | 1.28% | 48.18 | 49.60 | 304536 | 149010.44 | 0.64% |
| 2025-08-25 | 48.21 | 48.34 | 0.42 | 0.88% | 47.79 | 48.60 | 218097 | 104997.00 | 0.46% |
| 2025-08-22 | 48.19 | 47.92 | -0.27 | -0.56% | 47.68 | 48.40 | 211853 | 101546.94 | 0.44% |
| 2025-08-21 | 48.00 | 48.19 | 0.19 | 0.40% | 47.61 | 48.55 | 214617 | 103405.89 | 0.45% |
| 2025-08-20 | 46.60 | 48.00 | 1.37 | 2.94% | 46.26 | 48.12 | 335866 | 159831.17 | 0.70% |
| 2025-08-19 | 46.74 | 46.63 | -0.15 | -0.32% | 46.38 | 47.26 | 250683 | 117213.19 | 0.53% |
| 2025-08-18 | 46.55 | 46.78 | 0.27 | 0.58% | 45.90 | 47.09 | 271652 | 126746.38 | 0.57% |
| 2025-08-15 | 46.60 | 46.51 | -0.19 | -0.41% | 46.26 | 46.69 | 197128 | 91574.84 | 0.41% |
| 2025-08-14 | 46.80 | 46.70 | -0.10 | -0.21% | 46.65 | 47.19 | 149330 | 70049.59 | 0.31% |
| 2025-08-13 | 46.95 | 46.80 | -0.08 | -0.17% | 46.41 | 47.10 | 195354 | 91221.80 | 0.41% |
| 2025-08-12 | 47.08 | 46.88 | -0.22 | -0.47% | 46.69 | 47.20 | 127760 | 59971.88 | 0.27% |
| 2025-08-11 | 47.50 | 47.10 | -0.48 | -1.01% | 46.81 | 47.58 | 162169 | 76308.80 | 0.34% |
| 2025-08-08 | 47.07 | 47.58 | 0.46 | 0.98% | 46.87 | 47.83 | 183709 | 87246.61 | 0.38% |
| 2025-08-07 | 46.54 | 47.12 | 0.70 | 1.51% | 46.43 | 47.32 | 201666 | 94871.93 | 0.42% |
| 2025-08-06 | 46.62 | 46.42 | -0.18 | -0.39% | 46.22 | 46.68 | 120870 | 56059.28 | 0.25% |
| 2025-08-05 | 46.44 | 46.60 | 0.16 | 0.34% | 46.25 | 46.68 | 113537 | 52807.57 | 0.24% |
| 2025-08-04 | 46.17 | 46.44 | 0.27 | 0.58% | 46.01 | 46.49 | 121992 | 56475.99 | 0.25% |
| 2025-08-01 | 46.13 | 46.17 | 0.17 | 0.37% | 45.80 | 46.98 | 218799 | 101753.68 | 0.46% |
| 2025-07-31 | 47.36 | 46.00 | -1.68 | -3.52% | 45.90 | 47.66 | 256787 | 119329.73 | 0.54% |
| 2025-07-30 | 47.66 | 47.68 | 0.19 | 0.40% | 47.50 | 48.54 | 220375 | 105880.41 | 0.46% |
| 2025-07-29 | 47.42 | 47.49 | -0.09 | -0.19% | 46.95 | 47.64 | 160390 | 75794.02 | 0.33% |
| 2025-07-28 | 48.00 | 47.58 | -0.37 | -0.77% | 47.36 | 48.22 | 141110 | 67327.23 | 0.29% |
| 2025-07-25 | 47.82 | 47.95 | 0.13 | 0.27% | 47.30 | 48.87 | 223141 | 107420.41 | 0.47% |
| 2025-07-24 | 47.60 | 47.82 | 0.19 | 0.40% | 47.43 | 48.08 | 155789 | 74413.20 | 0.32% |
| 2025-07-23 | 47.85 | 47.63 | -0.13 | -0.27% | 47.00 | 47.97 | 198900 | 94538.16 | 0.41% |
| 2025-07-22 | 47.55 | 47.76 | 0.16 | 0.34% | 46.94 | 47.80 | 176480 | 83591.70 | 0.37% |
| 2025-07-21 | 47.75 | 47.60 | -0.11 | -0.23% | 47.43 | 48.28 | 143635 | 68524.96 | 0.30% |
| 2025-07-18 | 46.37 | 47.71 | 1.35 | 2.91% | 46.35 | 47.86 | 245707 | 116314.11 | 0.51% |
| 2025-07-17 | 46.64 | 46.36 | -0.24 | -0.52% | 46.29 | 46.91 | 191477 | 89174.51 | 0.40% |
| 2025-07-16 | 46.97 | 47.04 | 0.08 | 0.17% | 46.61 | 47.18 | 135916 | 63731.40 | 0.28% |
| 2025-07-15 | 47.58 | 46.96 | -0.52 | -1.10% | 46.79 | 47.63 | 177255 | 83390.44 | 0.37% |
| 2025-07-14 | 47.12 | 47.48 | 0.13 | 0.27% | 47.12 | 47.77 | 144301 | 68463.16 | 0.30% |
| 2025-07-11 | 48.26 | 47.35 | -0.80 | -1.66% | 47.25 | 48.60 | 241490 | 115189.67 | 0.50% |
| 2025-07-10 | 47.74 | 48.15 | 0.48 | 1.01% | 47.71 | 48.98 | 274646 | 132665.28 | 0.57% |
| 2025-07-09 | 47.70 | 47.67 | -0.06 | -0.13% | 47.51 | 48.15 | 122884 | 58721.97 | 0.26% |
| 2025-07-08 | 47.77 | 47.73 | -0.03 | -0.06% | 47.18 | 47.88 | 176265 | 83835.20 | 0.37% |
| 2025-07-07 | 47.99 | 47.76 | -0.15 | -0.31% | 47.63 | 48.19 | 87550 | 41931.67 | 0.18% |
| 2025-07-04 | 47.50 | 47.91 | 0.46 | 0.97% | 47.34 | 48.26 | 173623 | 83201.64 | 0.36% |
| 2025-07-03 | 48.24 | 47.45 | -0.82 | -1.70% | 47.19 | 48.26 | 261677 | 124215.98 | 0.55% |
| 2025-07-02 | 49.45 | 48.27 | -0.93 | -1.89% | 48.20 | 49.46 | 161694 | 78431.57 | 0.34% |
| 2025-07-01 | 48.77 | 49.20 | 0.44 | 0.90% | 48.74 | 49.66 | 130507 | 64280.31 | 0.27% |
| 2025-06-30 | 48.70 | 48.76 | 0.07 | 0.14% | 48.60 | 49.21 | 147932 | 72269.28 | 0.31% |
| 2025-06-27 | 48.97 | 48.69 | -0.46 | -0.94% | 48.59 | 49.22 | 177985 | 86960.33 | 0.37% |
顺丰控股(002352)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。
