| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 43.68 | 43.15 | -0.63 | -1.44% | 43.12 | 43.97 | 89181 | 38615.04 | 0.19% |
| 2025-05-15 | 43.90 | 43.78 | -0.21 | -0.48% | 43.76 | 44.18 | 138273 | 60801.47 | 0.29% |
| 2025-05-14 | 43.40 | 43.99 | 0.62 | 1.43% | 43.02 | 44.14 | 167211 | 73082.05 | 0.35% |
| 2025-05-13 | 43.45 | 43.37 | 0.22 | 0.51% | 43.16 | 43.56 | 104405 | 45271.02 | 0.22% |
| 2025-05-12 | 44.00 | 43.15 | -0.52 | -1.19% | 43.07 | 44.06 | 154280 | 66739.63 | 0.32% |
| 2025-05-09 | 43.53 | 43.67 | 0.14 | 0.32% | 43.45 | 43.75 | 112034 | 48858.53 | 0.23% |
| 2025-05-08 | 43.80 | 43.53 | -0.40 | -0.91% | 43.52 | 44.10 | 123116 | 53865.45 | 0.26% |
| 2025-05-07 | 44.12 | 43.93 | 0.13 | 0.30% | 43.71 | 44.25 | 136841 | 60212.73 | 0.29% |
| 2025-05-06 | 43.70 | 43.80 | 0.28 | 0.64% | 43.10 | 43.99 | 216855 | 94730.81 | 0.45% |
| 2025-04-30 | 43.33 | 43.52 | 0.16 | 0.37% | 43.02 | 44.26 | 166854 | 72858.12 | 0.35% |
| 2025-04-29 | 43.11 | 43.36 | 0.14 | 0.32% | 42.05 | 43.55 | 156179 | 67109.39 | 0.33% |
| 2025-04-28 | 43.30 | 43.22 | -0.14 | -0.32% | 43.15 | 43.65 | 93101 | 40386.35 | 0.19% |
| 2025-04-25 | 43.38 | 43.36 | -0.04 | -0.09% | 43.25 | 43.66 | 92922 | 40402.23 | 0.19% |
| 2025-04-24 | 43.12 | 43.40 | 0.19 | 0.44% | 43.01 | 43.65 | 110732 | 48083.51 | 0.23% |
| 2025-04-23 | 43.41 | 43.21 | -0.19 | -0.44% | 43.13 | 43.59 | 110161 | 47719.89 | 0.23% |
| 2025-04-22 | 42.84 | 43.40 | 0.56 | 1.31% | 42.82 | 43.67 | 176221 | 76474.88 | 0.37% |
| 2025-04-21 | 43.07 | 42.84 | -0.23 | -0.53% | 42.68 | 43.08 | 97289 | 41685.39 | 0.20% |
| 2025-04-18 | 42.36 | 43.07 | 0.71 | 1.68% | 42.25 | 43.35 | 179118 | 77206.48 | 0.37% |
| 2025-04-17 | 42.00 | 42.36 | 0.09 | 0.21% | 41.71 | 42.51 | 116059 | 48922.23 | 0.24% |
| 2025-04-16 | 42.00 | 42.27 | 0.04 | 0.09% | 41.66 | 42.40 | 166616 | 69955.95 | 0.35% |
| 2025-04-15 | 42.55 | 42.23 | -0.41 | -0.96% | 42.06 | 42.72 | 138236 | 58557.91 | 0.29% |
| 2025-04-14 | 41.98 | 42.64 | 0.76 | 1.81% | 41.82 | 42.79 | 178324 | 75794.45 | 0.37% |
| 2025-04-11 | 42.10 | 41.88 | -0.42 | -0.99% | 41.64 | 42.15 | 155895 | 65326.07 | 0.33% |
| 2025-04-10 | 41.39 | 42.30 | 1.44 | 3.52% | 41.05 | 42.65 | 295634 | 124704.68 | 0.62% |
| 2025-04-09 | 40.84 | 40.86 | -0.34 | -0.83% | 40.46 | 41.30 | 261110 | 106630.05 | 0.55% |
| 2025-04-08 | 40.50 | 41.20 | 1.13 | 2.82% | 40.37 | 41.45 | 314539 | 128352.87 | 0.66% |
| 2025-04-07 | 41.46 | 40.07 | -3.35 | -7.72% | 39.28 | 41.95 | 461206 | 188002.02 | 0.96% |
| 2025-04-03 | 42.60 | 43.42 | 0.10 | 0.23% | 42.58 | 43.53 | 177631 | 76756.01 | 0.37% |
| 2025-04-02 | 43.67 | 43.32 | -0.44 | -1.01% | 43.19 | 44.05 | 153715 | 66967.88 | 0.32% |
| 2025-04-01 | 43.12 | 43.76 | 0.64 | 1.48% | 42.90 | 44.05 | 209440 | 91306.55 | 0.44% |
| 2025-03-31 | 42.23 | 43.12 | 1.08 | 2.57% | 42.15 | 43.93 | 337973 | 146447.22 | 0.71% |
| 2025-03-28 | 42.22 | 42.04 | -0.29 | -0.69% | 41.80 | 42.33 | 104557 | 43940.24 | 0.22% |
| 2025-03-27 | 42.08 | 42.33 | 0.15 | 0.36% | 42.02 | 42.46 | 90381 | 38229.22 | 0.19% |
| 2025-03-26 | 42.24 | 42.18 | -0.12 | -0.28% | 41.92 | 42.46 | 120995 | 51061.50 | 0.25% |
| 2025-03-25 | 42.63 | 42.30 | -0.22 | -0.52% | 42.13 | 42.75 | 107939 | 45647.30 | 0.23% |
| 2025-03-24 | 42.65 | 42.52 | -0.21 | -0.49% | 42.33 | 43.21 | 145656 | 62112.38 | 0.30% |
| 2025-03-21 | 43.00 | 42.73 | -0.31 | -0.72% | 42.51 | 43.48 | 156278 | 67094.22 | 0.33% |
| 2025-03-20 | 43.40 | 43.04 | -0.46 | -1.06% | 42.92 | 43.44 | 137825 | 59516.33 | 0.29% |
| 2025-03-19 | 43.44 | 43.50 | 0.00 | 0.00% | 43.25 | 43.66 | 127443 | 55449.95 | 0.27% |
| 2025-03-18 | 43.66 | 43.50 | -0.16 | -0.37% | 43.44 | 43.77 | 140099 | 61011.46 | 0.29% |
| 2025-03-17 | 44.40 | 43.66 | -0.44 | -1.00% | 43.50 | 44.45 | 210650 | 92450.66 | 0.44% |
| 2025-03-14 | 43.80 | 44.10 | 0.45 | 1.03% | 43.34 | 44.20 | 356796 | 157031.83 | 0.74% |
| 2025-03-13 | 42.80 | 43.65 | 0.61 | 1.42% | 42.71 | 43.65 | 344417 | 149419.91 | 0.72% |
| 2025-03-12 | 42.33 | 43.04 | 0.71 | 1.68% | 41.86 | 43.19 | 330519 | 141112.78 | 0.69% |
| 2025-03-11 | 41.99 | 42.33 | 0.18 | 0.43% | 41.81 | 42.44 | 216334 | 91280.87 | 0.45% |
| 2025-03-10 | 42.14 | 42.15 | 0.01 | 0.02% | 41.62 | 42.45 | 191137 | 80501.23 | 0.40% |
| 2025-03-07 | 42.25 | 42.14 | -0.23 | -0.54% | 41.96 | 42.58 | 150331 | 63594.20 | 0.31% |
| 2025-03-06 | 42.41 | 42.37 | 0.17 | 0.40% | 42.02 | 42.72 | 239006 | 101124.91 | 0.50% |
| 2025-03-05 | 41.88 | 42.20 | 0.38 | 0.91% | 41.65 | 42.50 | 218203 | 92139.01 | 0.46% |
| 2025-03-04 | 42.00 | 41.82 | -0.30 | -0.71% | 41.60 | 42.28 | 152234 | 63751.49 | 0.32% |
| 2025-03-03 | 41.72 | 42.12 | 0.40 | 0.96% | 41.71 | 42.67 | 264512 | 111775.98 | 0.55% |
| 2025-02-28 | 41.68 | 41.72 | 0.07 | 0.17% | 41.54 | 42.29 | 337913 | 141649.78 | 0.71% |
| 2025-02-27 | 40.80 | 41.65 | 0.91 | 2.23% | 40.53 | 41.87 | 350591 | 145317.28 | 0.73% |
| 2025-02-26 | 41.00 | 40.74 | -0.15 | -0.37% | 40.52 | 41.16 | 200230 | 81647.63 | 0.42% |
| 2025-02-25 | 41.30 | 40.89 | -0.65 | -1.56% | 40.83 | 41.35 | 182037 | 74700.38 | 0.38% |
| 2025-02-24 | 42.15 | 41.54 | -0.66 | -1.56% | 41.45 | 42.54 | 248497 | 104298.55 | 0.52% |
| 2025-02-21 | 42.11 | 42.20 | 0.13 | 0.31% | 42.01 | 42.83 | 325971 | 138284.25 | 0.68% |
| 2025-02-20 | 41.30 | 42.07 | 0.82 | 1.99% | 41.28 | 42.99 | 365520 | 154391.83 | 0.76% |
| 2025-02-19 | 40.16 | 41.25 | 0.85 | 2.10% | 40.10 | 41.64 | 453725 | 186718.69 | 0.95% |
| 2025-02-18 | 40.34 | 40.40 | 0.07 | 0.17% | 39.75 | 40.45 | 242079 | 97190.51 | 0.51% |
| 2025-02-17 | 40.77 | 40.33 | -0.25 | -0.62% | 40.13 | 40.90 | 158559 | 63915.36 | 0.33% |
| 2025-02-14 | 40.35 | 40.58 | 0.27 | 0.67% | 40.20 | 40.68 | 167699 | 67903.27 | 0.35% |
| 2025-02-13 | 40.32 | 40.31 | 0.19 | 0.47% | 40.09 | 40.56 | 156849 | 63226.03 | 0.33% |
| 2025-02-12 | 40.48 | 40.12 | -0.30 | -0.74% | 39.87 | 40.57 | 157210 | 63040.95 | 0.33% |
| 2025-02-11 | 40.47 | 40.42 | -0.05 | -0.12% | 40.18 | 40.68 | 149148 | 60329.37 | 0.31% |
| 2025-02-10 | 40.40 | 40.47 | -0.03 | -0.07% | 40.12 | 40.68 | 163176 | 66017.59 | 0.34% |
| 2025-02-07 | 40.13 | 40.50 | 0.35 | 0.87% | 39.89 | 40.75 | 200581 | 81121.50 | 0.42% |
| 2025-02-06 | 39.10 | 40.15 | 0.84 | 2.14% | 39.10 | 40.19 | 189393 | 75663.62 | 0.40% |
| 2025-02-05 | 39.35 | 39.31 | 0.00 | 0.00% | 38.95 | 39.38 | 157787 | 61819.95 | 0.33% |
| 2025-01-27 | 38.65 | 39.31 | 0.78 | 2.02% | 38.59 | 39.65 | 244974 | 96515.98 | 0.51% |
| 2025-01-24 | 38.75 | 38.53 | -0.12 | -0.31% | 38.43 | 38.90 | 201188 | 77700.79 | 0.42% |
| 2025-01-23 | 39.21 | 38.65 | -0.31 | -0.80% | 38.63 | 39.52 | 190395 | 74218.36 | 0.40% |
| 2025-01-22 | 39.01 | 38.96 | -0.10 | -0.26% | 38.53 | 39.06 | 152784 | 59299.38 | 0.32% |
| 2025-01-21 | 39.60 | 39.06 | -0.46 | -1.16% | 38.99 | 39.80 | 160278 | 62971.12 | 0.33% |
| 2025-01-20 | 39.98 | 39.52 | -0.19 | -0.48% | 39.50 | 40.24 | 142937 | 56940.27 | 0.30% |
| 2025-01-17 | 39.37 | 39.71 | 0.30 | 0.76% | 39.05 | 39.90 | 108917 | 43110.26 | 0.23% |
| 2025-01-16 | 40.72 | 39.41 | -1.19 | -2.93% | 39.39 | 40.82 | 198317 | 79129.40 | 0.41% |
| 2025-01-15 | 40.53 | 40.60 | 0.10 | 0.25% | 40.20 | 40.88 | 134974 | 54786.47 | 0.28% |
| 2025-01-14 | 39.45 | 40.50 | 1.11 | 2.82% | 39.25 | 40.56 | 181891 | 73145.83 | 0.38% |
| 2025-01-13 | 38.80 | 39.39 | 0.20 | 0.51% | 38.75 | 39.40 | 123937 | 48509.16 | 0.26% |
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。
