| 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 | 37.18 | 37.43 | 0.35 | 0.94% | 37.08 | 37.48 | 241640 | 90161.29 | 0.51% |
| 2025-12-11 | 37.70 | 37.08 | -0.73 | -1.93% | 37.04 | 37.80 | 275372 | 102481.26 | 0.58% |
| 2025-12-10 | 37.41 | 37.81 | 0.30 | 0.80% | 37.03 | 37.84 | 224018 | 83813.72 | 0.47% |
| 2025-12-09 | 38.08 | 37.51 | -0.57 | -1.50% | 37.50 | 38.10 | 268996 | 101381.44 | 0.56% |
| 2025-12-08 | 38.30 | 38.08 | -0.14 | -0.37% | 38.02 | 38.34 | 190982 | 72822.93 | 0.40% |
| 2025-12-05 | 37.84 | 38.22 | 0.36 | 0.95% | 37.83 | 38.22 | 182838 | 69604.44 | 0.38% |
| 2025-12-04 | 37.98 | 37.86 | -0.14 | -0.37% | 37.67 | 38.00 | 147123 | 55655.97 | 0.31% |
| 2025-12-03 | 37.81 | 38.00 | 0.09 | 0.24% | 37.80 | 38.09 | 179308 | 68035.88 | 0.38% |
| 2025-12-02 | 38.42 | 37.91 | -0.50 | -1.30% | 37.91 | 38.44 | 319632 | 121701.20 | 0.67% |
| 2025-12-01 | 38.30 | 38.41 | 0.04 | 0.10% | 38.10 | 38.41 | 261061 | 99944.60 | 0.55% |
| 2025-11-28 | 38.68 | 38.37 | -0.42 | -1.08% | 38.33 | 38.74 | 287686 | 110570.53 | 0.60% |
| 2025-11-27 | 39.17 | 38.79 | -0.46 | -1.17% | 38.79 | 39.23 | 256722 | 99936.84 | 0.54% |
| 2025-11-26 | 39.22 | 39.25 | 0.00 | 0.00% | 39.06 | 39.38 | 213439 | 83652.38 | 0.45% |
| 2025-11-25 | 39.27 | 39.25 | -0.16 | -0.41% | 39.13 | 39.50 | 171373 | 67395.38 | 0.36% |
| 2025-11-24 | 39.11 | 39.41 | 0.30 | 0.77% | 38.75 | 39.41 | 211410 | 82403.67 | 0.44% |
| 2025-11-21 | 39.24 | 39.11 | -0.52 | -1.31% | 38.80 | 39.63 | 369926 | 144851.88 | 0.78% |
| 2025-11-20 | 39.67 | 39.63 | -0.05 | -0.13% | 39.60 | 39.86 | 167044 | 66346.42 | 0.35% |
| 2025-11-19 | 39.66 | 39.68 | 0.04 | 0.10% | 39.58 | 39.83 | 168478 | 66850.76 | 0.35% |
| 2025-11-18 | 39.71 | 39.64 | -0.12 | -0.30% | 39.52 | 39.87 | 174917 | 69304.91 | 0.37% |
| 2025-11-17 | 40.29 | 39.76 | -0.53 | -1.32% | 39.71 | 40.29 | 265660 | 105896.99 | 0.56% |
| 2025-11-14 | 40.40 | 40.29 | -0.29 | -0.71% | 40.20 | 40.76 | 202777 | 82148.58 | 0.42% |
| 2025-11-13 | 40.39 | 40.58 | 0.18 | 0.45% | 40.20 | 40.62 | 231938 | 93668.34 | 0.49% |
| 2025-11-12 | 40.51 | 40.40 | -0.11 | -0.27% | 40.32 | 40.58 | 177017 | 71588.74 | 0.37% |
| 2025-11-11 | 40.80 | 40.51 | -0.29 | -0.71% | 40.41 | 40.94 | 230647 | 93566.10 | 0.48% |
| 2025-11-10 | 40.00 | 40.80 | 0.82 | 2.05% | 39.84 | 40.87 | 362481 | 146954.44 | 0.76% |
| 2025-11-07 | 39.91 | 39.98 | -0.05 | -0.12% | 39.83 | 40.28 | 296780 | 118869.15 | 0.62% |
| 2025-11-06 | 39.59 | 40.03 | 0.40 | 1.01% | 39.51 | 40.08 | 354747 | 141561.64 | 0.74% |
| 2025-11-05 | 39.70 | 39.63 | -0.22 | -0.55% | 39.46 | 39.75 | 267666 | 105984.20 | 0.56% |
| 2025-11-04 | 39.89 | 39.85 | -0.16 | -0.40% | 39.70 | 40.03 | 316957 | 126267.43 | 0.66% |
| 2025-11-03 | 40.22 | 40.01 | -0.32 | -0.79% | 39.81 | 40.36 | 331188 | 132288.50 | 0.69% |
| 2025-10-31 | 40.12 | 40.33 | -0.60 | -1.47% | 39.84 | 40.41 | 564764 | 226192.17 | 1.18% |
| 2025-10-30 | 40.80 | 40.93 | 0.18 | 0.44% | 40.60 | 41.37 | 408217 | 167437.06 | 0.86% |
| 2025-10-29 | 40.47 | 40.75 | 0.29 | 0.72% | 40.20 | 40.78 | 253653 | 102811.45 | 0.53% |
| 2025-10-28 | 40.58 | 40.46 | -0.12 | -0.30% | 40.35 | 40.66 | 214583 | 86874.35 | 0.45% |
| 2025-10-27 | 40.00 | 40.58 | 0.70 | 1.76% | 39.98 | 40.68 | 368423 | 148948.64 | 0.77% |
| 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% |
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。
