| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.95 | 13.00 | -0.04 | -0.31% | 12.84 | 13.10 | 105787 | 13734.15 | 0.72% |
| 2026-02-05 | 12.97 | 13.04 | 0.04 | 0.31% | 12.95 | 13.29 | 139432 | 18299.75 | 0.95% |
| 2026-02-04 | 12.75 | 13.00 | 0.22 | 1.72% | 12.64 | 13.03 | 134217 | 17314.66 | 0.91% |
| 2026-02-03 | 12.70 | 12.78 | 0.20 | 1.59% | 12.62 | 12.82 | 153904 | 19600.32 | 1.05% |
| 2026-02-02 | 12.84 | 12.58 | -0.28 | -2.18% | 12.57 | 12.95 | 160797 | 20508.28 | 1.10% |
| 2026-01-30 | 13.00 | 12.86 | -0.18 | -1.38% | 12.78 | 13.29 | 160177 | 20765.00 | 1.09% |
| 2026-01-29 | 12.87 | 13.04 | 0.15 | 1.16% | 12.84 | 13.15 | 141916 | 18466.75 | 0.97% |
| 2026-01-28 | 12.95 | 12.89 | -0.13 | -1.00% | 12.78 | 13.06 | 165723 | 21364.19 | 1.13% |
| 2026-01-27 | 13.34 | 13.02 | -0.33 | -2.47% | 12.90 | 13.38 | 219816 | 28678.80 | 1.50% |
| 2026-01-26 | 13.68 | 13.35 | -0.33 | -2.41% | 13.21 | 13.73 | 227762 | 30510.81 | 1.55% |
| 2026-01-23 | 13.72 | 13.68 | -0.04 | -0.29% | 13.56 | 13.83 | 186615 | 25565.37 | 1.27% |
| 2026-01-22 | 13.80 | 13.72 | -0.06 | -0.44% | 13.44 | 13.82 | 190598 | 26048.01 | 1.30% |
| 2026-01-21 | 13.73 | 13.78 | -0.04 | -0.29% | 13.65 | 13.93 | 149693 | 20669.89 | 1.02% |
| 2026-01-20 | 13.80 | 13.82 | 0.14 | 1.02% | 13.73 | 14.12 | 278762 | 38708.79 | 1.90% |
| 2026-01-19 | 13.40 | 13.68 | 0.23 | 1.71% | 13.35 | 13.80 | 180805 | 24602.12 | 1.23% |
| 2026-01-16 | 13.75 | 13.45 | -0.28 | -2.04% | 13.40 | 13.85 | 201614 | 27287.40 | 1.37% |
| 2026-01-15 | 13.60 | 13.73 | 0.07 | 0.51% | 13.57 | 14.15 | 307570 | 42682.61 | 2.10% |
| 2026-01-14 | 13.50 | 13.66 | 0.24 | 1.79% | 13.40 | 13.74 | 304454 | 41369.30 | 2.08% |
| 2026-01-13 | 13.68 | 13.42 | -0.26 | -1.90% | 13.36 | 13.84 | 220416 | 29944.71 | 1.50% |
| 2026-01-12 | 13.51 | 13.68 | 0.17 | 1.26% | 13.34 | 13.68 | 203401 | 27510.83 | 1.39% |
| 2026-01-09 | 13.40 | 13.51 | 0.09 | 0.67% | 13.39 | 13.55 | 176729 | 23839.69 | 1.20% |
| 2026-01-08 | 13.37 | 13.42 | 0.01 | 0.07% | 13.26 | 13.65 | 193223 | 26011.34 | 1.32% |
| 2026-01-07 | 13.57 | 13.41 | -0.19 | -1.40% | 13.31 | 13.72 | 189080 | 25382.62 | 1.29% |
| 2026-01-06 | 13.52 | 13.60 | 0.07 | 0.52% | 13.45 | 13.80 | 176555 | 24082.44 | 1.20% |
| 2026-01-05 | 13.43 | 13.53 | 0.11 | 0.82% | 13.24 | 13.54 | 187533 | 25135.59 | 1.28% |
| 2025-12-31 | 13.56 | 13.42 | -0.10 | -0.74% | 13.39 | 13.56 | 92229 | 12404.21 | 0.63% |
| 2025-12-30 | 13.41 | 13.52 | 0.06 | 0.45% | 13.40 | 13.62 | 126261 | 17090.54 | 0.86% |
| 2025-12-29 | 13.98 | 13.46 | -0.54 | -3.86% | 13.40 | 13.98 | 318931 | 43195.05 | 2.17% |
| 2025-12-26 | 14.26 | 14.00 | -0.25 | -1.75% | 13.94 | 14.26 | 148229 | 20894.99 | 1.01% |
| 2025-12-25 | 14.28 | 14.25 | 0.00 | 0.00% | 14.18 | 14.35 | 86420 | 12334.90 | 0.59% |
| 2025-12-24 | 14.32 | 14.25 | -0.08 | -0.56% | 14.18 | 14.37 | 83119 | 11845.00 | 0.57% |
| 2025-12-23 | 14.41 | 14.33 | -0.07 | -0.49% | 14.27 | 14.45 | 108767 | 15596.20 | 0.74% |
| 2025-12-22 | 14.78 | 14.40 | -0.18 | -1.23% | 14.18 | 14.79 | 157830 | 22786.47 | 1.08% |
| 2025-12-19 | 14.54 | 14.58 | 0.02 | 0.14% | 14.26 | 14.69 | 126103 | 18294.96 | 0.86% |
| 2025-12-18 | 14.30 | 14.56 | 0.19 | 1.32% | 14.27 | 14.88 | 139646 | 20456.80 | 0.95% |
| 2025-12-17 | 14.07 | 14.37 | 0.31 | 2.20% | 13.97 | 14.45 | 115494 | 16485.70 | 0.79% |
| 2025-12-16 | 14.15 | 14.06 | -0.09 | -0.64% | 13.90 | 14.22 | 96365 | 13524.34 | 0.66% |
| 2025-12-15 | 14.41 | 14.15 | -0.25 | -1.74% | 14.10 | 14.45 | 98853 | 14075.10 | 0.67% |
| 2025-12-12 | 14.08 | 14.40 | 0.38 | 2.71% | 13.97 | 14.45 | 156899 | 22455.39 | 1.07% |
| 2025-12-11 | 14.17 | 14.02 | -0.12 | -0.85% | 14.01 | 14.23 | 89120 | 12573.35 | 0.61% |
| 2025-12-10 | 13.86 | 14.14 | 0.26 | 1.87% | 13.77 | 14.25 | 139024 | 19570.03 | 0.95% |
| 2025-12-09 | 14.16 | 13.88 | -0.35 | -2.46% | 13.81 | 14.35 | 219241 | 30702.55 | 1.49% |
| 2025-12-08 | 14.24 | 14.23 | 0.01 | 0.07% | 13.96 | 14.29 | 135545 | 19124.22 | 0.92% |
| 2025-12-05 | 14.12 | 14.22 | 0.08 | 0.57% | 14.07 | 14.23 | 62783 | 8900.47 | 0.43% |
| 2025-12-04 | 14.20 | 14.14 | -0.07 | -0.49% | 14.01 | 14.26 | 68254 | 9622.45 | 0.47% |
| 2025-12-03 | 14.08 | 14.21 | 0.13 | 0.92% | 13.90 | 14.34 | 144851 | 20491.26 | 0.99% |
| 2025-12-02 | 14.30 | 14.08 | -0.24 | -1.68% | 14.02 | 14.31 | 118196 | 16695.58 | 0.81% |
| 2025-12-01 | 14.46 | 14.32 | -0.05 | -0.35% | 14.22 | 14.46 | 94837 | 13545.51 | 0.65% |
| 2025-11-28 | 14.30 | 14.37 | 0.04 | 0.28% | 14.20 | 14.50 | 97762 | 14054.05 | 0.67% |
| 2025-11-27 | 14.28 | 14.33 | -0.02 | -0.14% | 14.27 | 14.42 | 78758 | 11295.09 | 0.54% |
| 2025-11-26 | 14.31 | 14.35 | 0.04 | 0.28% | 14.28 | 14.42 | 74319 | 10675.36 | 0.51% |
| 2025-11-25 | 14.16 | 14.31 | 0.18 | 1.27% | 14.09 | 14.44 | 122855 | 17559.32 | 0.84% |
| 2025-11-24 | 14.00 | 14.13 | 0.08 | 0.57% | 13.92 | 14.20 | 119639 | 16803.85 | 0.82% |
| 2025-11-21 | 14.37 | 14.05 | -0.43 | -2.97% | 13.65 | 14.44 | 157356 | 22339.92 | 1.07% |
| 2025-11-20 | 14.34 | 14.48 | 0.19 | 1.33% | 14.22 | 14.60 | 202463 | 29278.53 | 1.38% |
| 2025-11-19 | 14.20 | 14.29 | 0.01 | 0.07% | 14.13 | 14.48 | 165860 | 23776.88 | 1.13% |
| 2025-11-18 | 14.41 | 14.28 | -0.89 | -5.87% | 14.10 | 14.69 | 443175 | 63355.77 | 3.02% |
| 2025-11-17 | 15.60 | 15.17 | -0.43 | -2.76% | 15.13 | 15.62 | 175169 | 26700.42 | 1.19% |
| 2025-11-14 | 15.62 | 15.60 | -0.15 | -0.95% | 15.57 | 15.94 | 174719 | 27557.25 | 1.19% |
| 2025-11-13 | 15.63 | 15.75 | 0.08 | 0.51% | 15.43 | 15.80 | 155138 | 24269.22 | 1.06% |
| 2025-11-12 | 15.40 | 15.67 | 0.20 | 1.29% | 15.28 | 15.94 | 223243 | 34781.63 | 1.52% |
| 2025-11-11 | 15.52 | 15.47 | -0.07 | -0.45% | 15.33 | 15.80 | 141229 | 21851.54 | 0.96% |
| 2025-11-10 | 15.14 | 15.54 | 0.39 | 2.57% | 15.10 | 15.61 | 247815 | 38336.73 | 1.69% |
| 2025-11-07 | 15.44 | 15.15 | -0.32 | -2.07% | 15.11 | 15.56 | 242640 | 37114.90 | 1.65% |
| 2025-11-06 | 15.33 | 15.47 | 0.14 | 0.91% | 15.25 | 15.55 | 171182 | 26348.79 | 1.17% |
| 2025-11-05 | 15.26 | 15.33 | -0.15 | -0.97% | 15.13 | 15.39 | 160370 | 24488.69 | 1.09% |
| 2025-11-04 | 15.56 | 15.48 | -0.12 | -0.77% | 15.30 | 15.95 | 173982 | 27096.38 | 1.19% |
| 2025-11-03 | 15.51 | 15.60 | 0.09 | 0.58% | 14.95 | 15.60 | 267525 | 40835.17 | 1.82% |
| 2025-10-31 | 15.40 | 15.51 | 0.05 | 0.32% | 15.30 | 15.78 | 200493 | 31315.27 | 1.37% |
| 2025-10-30 | 16.16 | 15.46 | -0.12 | -0.77% | 15.40 | 16.16 | 260284 | 40610.61 | 1.77% |
| 2025-10-29 | 15.28 | 15.58 | 0.33 | 2.16% | 15.25 | 15.82 | 302393 | 46994.27 | 2.06% |
| 2025-10-28 | 15.55 | 15.25 | -0.72 | -4.51% | 15.15 | 15.55 | 411977 | 62952.87 | 2.81% |
| 2025-10-27 | 15.78 | 15.97 | 0.40 | 2.57% | 15.73 | 16.09 | 256143 | 40754.26 | 1.75% |
| 2025-10-24 | 15.58 | 15.57 | 0.07 | 0.45% | 15.37 | 15.89 | 183609 | 28602.97 | 1.25% |
| 2025-10-23 | 15.41 | 15.50 | 0.03 | 0.19% | 15.20 | 15.62 | 168657 | 25900.64 | 1.15% |
| 2025-10-22 | 15.58 | 15.47 | -0.16 | -1.02% | 15.43 | 15.66 | 180971 | 28112.88 | 1.23% |
| 2025-10-21 | 15.88 | 15.63 | -0.34 | -2.13% | 15.40 | 15.88 | 294003 | 45865.92 | 2.00% |
| 2025-10-20 | 16.51 | 15.97 | 0.02 | 0.13% | 15.66 | 16.93 | 338037 | 54616.16 | 2.30% |
| 2025-10-17 | 16.23 | 15.95 | -0.65 | -3.92% | 15.93 | 16.47 | 255583 | 41281.01 | 1.74% |
| 2025-10-16 | 17.85 | 16.60 | -1.25 | -7.00% | 16.07 | 18.05 | 562484 | 95176.31 | 3.83% |
申通快递(002468)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。
