| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 48.80 | 49.15 | -1.14 | -2.27% | 47.50 | 49.65 | 384555 | 187654.62 | 0.80% |
| 2025-06-25 | 50.70 | 50.29 | -0.41 | -0.81% | 49.70 | 50.70 | 199928 | 100027.88 | 0.42% |
| 2025-06-24 | 50.20 | 50.70 | 0.80 | 1.60% | 49.97 | 50.95 | 189551 | 95929.20 | 0.40% |
| 2025-06-23 | 50.25 | 49.90 | -0.75 | -1.48% | 49.46 | 50.58 | 204129 | 101757.20 | 0.43% |
| 2025-06-20 | 49.44 | 50.65 | 1.49 | 3.03% | 49.44 | 51.13 | 306049 | 155199.48 | 0.64% |
| 2025-06-19 | 50.00 | 49.16 | -0.99 | -1.97% | 48.97 | 50.10 | 200564 | 99076.70 | 0.42% |
| 2025-06-18 | 49.89 | 50.15 | 0.47 | 0.95% | 49.50 | 50.50 | 185199 | 92624.35 | 0.39% |
| 2025-06-17 | 50.10 | 49.68 | -0.12 | -0.24% | 49.60 | 50.20 | 195569 | 97444.54 | 0.41% |
| 2025-06-16 | 48.95 | 49.80 | 0.81 | 1.65% | 48.56 | 50.17 | 270527 | 134286.55 | 0.56% |
| 2025-06-13 | 48.40 | 48.99 | 0.21 | 0.43% | 48.20 | 49.29 | 230765 | 112550.13 | 0.48% |
| 2025-06-12 | 46.77 | 48.78 | 1.88 | 4.01% | 46.67 | 48.99 | 325244 | 156625.39 | 0.68% |
| 2025-06-11 | 46.60 | 46.90 | 0.46 | 0.99% | 46.45 | 47.58 | 183567 | 86506.30 | 0.38% |
| 2025-06-10 | 46.76 | 46.44 | -0.34 | -0.73% | 46.24 | 47.16 | 131561 | 61409.39 | 0.27% |
| 2025-06-09 | 46.97 | 46.78 | -0.12 | -0.26% | 46.47 | 47.23 | 148084 | 69291.51 | 0.31% |
| 2025-06-06 | 47.50 | 46.90 | -0.48 | -1.01% | 46.81 | 47.65 | 131607 | 61918.00 | 0.27% |
| 2025-06-05 | 47.27 | 47.38 | 0.13 | 0.28% | 47.27 | 48.20 | 176057 | 83879.27 | 0.37% |
| 2025-06-04 | 47.80 | 47.25 | -0.67 | -1.40% | 47.15 | 48.18 | 198377 | 94052.42 | 0.41% |
| 2025-06-03 | 45.90 | 47.92 | 1.77 | 3.84% | 45.85 | 48.07 | 400382 | 190445.06 | 0.84% |
| 2025-05-30 | 46.35 | 46.15 | -0.37 | -0.80% | 46.15 | 47.20 | 224821 | 105041.70 | 0.47% |
| 2025-05-29 | 46.60 | 46.52 | -0.16 | -0.34% | 46.25 | 46.88 | 151165 | 70396.23 | 0.32% |
| 2025-05-28 | 45.36 | 46.68 | 1.31 | 2.89% | 45.36 | 47.20 | 212054 | 98798.71 | 0.44% |
| 2025-05-27 | 45.40 | 45.37 | -0.25 | -0.55% | 45.20 | 46.09 | 137422 | 62548.95 | 0.29% |
| 2025-05-26 | 45.62 | 45.62 | -0.01 | -0.02% | 44.95 | 46.04 | 203071 | 92273.38 | 0.42% |
| 2025-05-23 | 46.20 | 45.63 | -0.62 | -1.34% | 45.50 | 46.56 | 145670 | 66908.45 | 0.30% |
| 2025-05-22 | 46.37 | 46.25 | -0.25 | -0.54% | 45.85 | 46.68 | 161703 | 74833.84 | 0.34% |
| 2025-05-21 | 46.16 | 46.50 | 0.65 | 1.42% | 45.60 | 46.70 | 274426 | 126733.85 | 0.57% |
| 2025-05-20 | 42.95 | 45.85 | 2.85 | 6.63% | 42.91 | 46.09 | 500399 | 225901.84 | 1.04% |
| 2025-05-19 | 43.17 | 43.00 | -0.15 | -0.35% | 42.78 | 43.33 | 99606 | 42831.07 | 0.21% |
| 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% |
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。
