| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 19.33 | 19.28 | -0.20 | -1.03% | 18.93 | 19.73 | 385319 | 74183.76 | 2.63% |
| 2025-08-21 | 18.98 | 19.48 | 0.47 | 2.47% | 18.50 | 19.55 | 512095 | 97880.29 | 3.49% |
| 2025-08-20 | 17.21 | 19.01 | 1.73 | 10.01% | 17.05 | 19.01 | 577829 | 106303.95 | 3.94% |
| 2025-08-19 | 17.21 | 17.28 | 0.00 | 0.00% | 17.02 | 17.72 | 362916 | 62978.79 | 2.47% |
| 2025-08-18 | 16.44 | 17.28 | 0.89 | 5.43% | 16.40 | 17.50 | 558621 | 94620.66 | 3.81% |
| 2025-08-15 | 15.68 | 16.39 | 0.70 | 4.46% | 15.63 | 16.50 | 424136 | 68108.41 | 2.89% |
| 2025-08-14 | 15.91 | 15.69 | -0.22 | -1.38% | 15.62 | 16.00 | 274069 | 43263.85 | 1.87% |
| 2025-08-13 | 15.92 | 15.91 | -0.16 | -1.00% | 15.79 | 16.19 | 426301 | 67930.56 | 2.91% |
| 2025-08-12 | 17.03 | 16.07 | -0.88 | -5.19% | 15.95 | 17.20 | 590747 | 96262.65 | 4.03% |
| 2025-08-11 | 17.35 | 16.95 | -0.40 | -2.31% | 16.85 | 17.49 | 376139 | 64067.18 | 2.56% |
| 2025-08-08 | 17.26 | 17.35 | -0.01 | -0.06% | 16.90 | 18.10 | 506093 | 88556.11 | 3.45% |
| 2025-08-07 | 16.12 | 17.36 | 1.26 | 7.83% | 16.00 | 17.71 | 803936 | 136729.66 | 5.48% |
| 2025-08-06 | 16.06 | 16.10 | -0.18 | -1.11% | 15.68 | 16.70 | 609604 | 97957.54 | 4.15% |
| 2025-08-05 | 16.20 | 16.28 | -0.28 | -1.69% | 15.85 | 16.65 | 623953 | 101510.49 | 4.18% |
| 2025-08-04 | 16.98 | 16.56 | 0.36 | 2.22% | 16.05 | 17.06 | 952169 | 158272.20 | 6.38% |
| 2025-08-01 | 16.37 | 16.20 | 0.95 | 6.23% | 15.90 | 16.78 | 1019803 | 167696.22 | 6.83% |
| 2025-07-31 | 15.88 | 15.25 | -0.63 | -3.97% | 15.12 | 15.95 | 753545 | 116412.33 | 5.05% |
| 2025-07-30 | 15.91 | 15.88 | 1.24 | 8.47% | 15.46 | 16.10 | 1144928 | 181072.00 | 7.67% |
| 2025-07-29 | 14.07 | 14.64 | 0.52 | 3.68% | 13.63 | 14.84 | 801318 | 113480.34 | 5.37% |
| 2025-07-28 | 14.98 | 14.12 | -1.02 | -6.74% | 14.03 | 15.10 | 909624 | 131774.25 | 6.10% |
| 2025-07-25 | 13.93 | 15.14 | 1.38 | 10.03% | 13.93 | 15.14 | 538414 | 79459.65 | 3.61% |
| 2025-07-24 | 13.14 | 13.76 | 0.77 | 5.93% | 13.05 | 13.85 | 431045 | 58238.54 | 2.89% |
| 2025-07-23 | 13.06 | 12.99 | 0.01 | 0.08% | 12.88 | 13.19 | 247903 | 32239.66 | 1.66% |
| 2025-07-22 | 12.78 | 12.98 | 0.19 | 1.49% | 12.75 | 13.03 | 264935 | 34159.07 | 1.78% |
| 2025-07-21 | 12.99 | 12.79 | -0.36 | -2.74% | 12.70 | 13.06 | 306319 | 39409.27 | 2.05% |
| 2025-07-18 | 12.32 | 13.15 | 0.84 | 6.82% | 12.24 | 13.26 | 506050 | 65175.21 | 3.39% |
| 2025-07-17 | 12.38 | 12.31 | -0.07 | -0.57% | 12.21 | 12.47 | 167988 | 20724.38 | 1.13% |
| 2025-07-16 | 12.28 | 12.38 | 0.21 | 1.73% | 12.21 | 12.56 | 282228 | 34914.40 | 1.89% |
| 2025-07-15 | 12.27 | 12.17 | -0.05 | -0.41% | 12.04 | 12.30 | 252636 | 30755.84 | 1.69% |
| 2025-07-14 | 12.43 | 12.22 | -0.44 | -3.48% | 12.09 | 12.60 | 542302 | 66717.27 | 3.63% |
| 2025-07-11 | 12.46 | 12.66 | 0.56 | 4.63% | 12.27 | 12.74 | 885085 | 110625.75 | 5.93% |
| 2025-07-10 | 11.19 | 12.10 | 1.10 | 10.00% | 11.19 | 12.10 | 520172 | 61221.49 | 3.49% |
| 2025-07-09 | 11.01 | 11.00 | 0.01 | 0.09% | 10.95 | 11.13 | 132435 | 14620.17 | 0.89% |
| 2025-07-08 | 10.78 | 10.99 | 0.20 | 1.85% | 10.76 | 11.11 | 152499 | 16635.87 | 1.02% |
| 2025-07-07 | 10.99 | 10.79 | -0.19 | -1.73% | 10.76 | 11.04 | 133991 | 14532.98 | 0.90% |
| 2025-07-04 | 11.08 | 10.98 | -0.12 | -1.08% | 10.96 | 11.22 | 133448 | 14772.42 | 0.89% |
| 2025-07-03 | 10.73 | 11.10 | 0.35 | 3.26% | 10.73 | 11.25 | 272818 | 30235.38 | 1.83% |
| 2025-07-02 | 10.84 | 10.75 | -0.10 | -0.92% | 10.72 | 10.88 | 98598 | 10610.75 | 0.66% |
| 2025-07-01 | 10.69 | 10.85 | 0.16 | 1.50% | 10.67 | 10.99 | 177585 | 19264.57 | 1.19% |
| 2025-06-30 | 10.68 | 10.69 | 0.02 | 0.19% | 10.60 | 10.71 | 117575 | 12532.44 | 0.79% |
| 2025-06-27 | 10.65 | 10.67 | -0.01 | -0.09% | 10.64 | 10.80 | 130838 | 14014.36 | 0.88% |
| 2025-06-26 | 10.77 | 10.68 | -0.15 | -1.39% | 10.63 | 10.78 | 159322 | 17026.58 | 1.07% |
| 2025-06-25 | 10.76 | 10.83 | 0.06 | 0.56% | 10.63 | 10.86 | 163049 | 17510.35 | 1.09% |
| 2025-06-24 | 10.72 | 10.77 | 0.11 | 1.03% | 10.68 | 10.82 | 112565 | 12121.99 | 0.75% |
| 2025-06-23 | 10.67 | 10.66 | -0.10 | -0.93% | 10.59 | 10.73 | 115793 | 12323.09 | 0.78% |
| 2025-06-20 | 10.60 | 10.76 | 0.16 | 1.51% | 10.58 | 10.79 | 114733 | 12273.80 | 0.77% |
| 2025-06-19 | 10.74 | 10.60 | -0.22 | -2.03% | 10.57 | 10.82 | 127005 | 13532.56 | 0.85% |
| 2025-06-18 | 11.01 | 10.82 | -0.23 | -2.08% | 10.69 | 11.07 | 146414 | 15853.27 | 0.98% |
| 2025-06-17 | 11.15 | 11.05 | -0.05 | -0.45% | 11.01 | 11.16 | 105275 | 11650.49 | 0.71% |
| 2025-06-16 | 11.35 | 11.10 | -0.29 | -2.55% | 11.08 | 11.38 | 177878 | 19895.33 | 1.19% |
| 2025-06-13 | 11.46 | 11.39 | -0.16 | -1.39% | 11.25 | 11.56 | 190448 | 21754.40 | 1.28% |
| 2025-06-12 | 11.11 | 11.55 | 0.45 | 4.05% | 11.08 | 11.59 | 301028 | 34309.54 | 2.02% |
| 2025-06-11 | 10.98 | 11.10 | 0.06 | 0.54% | 10.95 | 11.35 | 289163 | 32386.87 | 1.94% |
| 2025-06-10 | 10.94 | 11.04 | 0.12 | 1.10% | 10.71 | 11.09 | 231512 | 25290.74 | 1.55% |
| 2025-06-09 | 10.92 | 10.92 | 0.01 | 0.09% | 10.86 | 11.00 | 168124 | 18359.85 | 1.13% |
| 2025-06-06 | 10.93 | 10.91 | -0.04 | -0.37% | 10.85 | 11.01 | 147829 | 16131.31 | 0.99% |
| 2025-06-05 | 11.02 | 10.95 | -0.07 | -0.64% | 10.92 | 11.16 | 204169 | 22433.90 | 1.37% |
| 2025-06-04 | 11.31 | 11.09 | -0.29 | -2.55% | 10.91 | 11.41 | 355548 | 39247.28 | 2.38% |
| 2025-06-03 | 11.45 | 11.38 | -0.07 | -0.61% | 11.25 | 11.61 | 319520 | 36515.21 | 2.14% |
| 2025-05-30 | 11.66 | 11.45 | -0.34 | -2.88% | 11.33 | 11.94 | 448027 | 51727.97 | 3.00% |
| 2025-05-29 | 11.22 | 11.79 | 0.73 | 6.60% | 11.07 | 11.83 | 637132 | 72940.62 | 4.27% |
| 2025-05-28 | 10.46 | 11.06 | 0.72 | 6.96% | 10.46 | 11.30 | 555389 | 60887.35 | 3.72% |
| 2025-05-27 | 10.31 | 10.34 | 0.03 | 0.29% | 10.27 | 10.43 | 87732 | 9071.79 | 0.59% |
| 2025-05-26 | 10.23 | 10.31 | 0.08 | 0.78% | 10.16 | 10.39 | 90576 | 9324.86 | 0.61% |
| 2025-05-23 | 10.45 | 10.23 | -0.18 | -1.73% | 10.23 | 10.52 | 164015 | 16985.82 | 1.10% |
| 2025-05-22 | 10.45 | 10.41 | -0.06 | -0.57% | 10.39 | 10.58 | 128498 | 13470.54 | 0.86% |
| 2025-05-21 | 10.45 | 10.47 | -0.02 | -0.19% | 10.36 | 10.53 | 107056 | 11176.76 | 0.72% |
| 2025-05-20 | 10.39 | 10.49 | 0.11 | 1.06% | 10.30 | 10.55 | 149576 | 15571.35 | 1.00% |
| 2025-05-19 | 10.39 | 10.38 | -0.01 | -0.10% | 10.33 | 10.42 | 84162 | 8724.09 | 0.56% |
| 2025-05-16 | 10.54 | 10.39 | -0.14 | -1.33% | 10.37 | 10.54 | 111179 | 11591.95 | 0.75% |
| 2025-05-15 | 10.69 | 10.53 | -0.19 | -1.77% | 10.52 | 10.71 | 95695 | 10129.12 | 0.64% |
| 2025-05-14 | 10.52 | 10.72 | 0.20 | 1.90% | 10.40 | 10.74 | 180696 | 19152.54 | 1.21% |
| 2025-05-13 | 10.70 | 10.52 | -0.06 | -0.57% | 10.48 | 10.70 | 158165 | 16679.30 | 1.06% |
| 2025-05-12 | 10.68 | 10.58 | -0.03 | -0.28% | 10.51 | 10.70 | 123674 | 13073.72 | 0.83% |
| 2025-05-09 | 10.76 | 10.61 | -0.01 | -0.09% | 10.58 | 10.77 | 103373 | 11024.43 | 0.69% |
| 2025-05-08 | 10.68 | 10.62 | -0.11 | -1.03% | 10.60 | 10.75 | 128163 | 13655.64 | 0.86% |
| 2025-05-07 | 10.78 | 10.73 | 0.03 | 0.28% | 10.68 | 10.90 | 147553 | 15903.97 | 0.99% |
| 2025-05-06 | 10.70 | 10.70 | 0.03 | 0.28% | 10.51 | 10.81 | 210809 | 22499.02 | 1.41% |
| 2025-04-30 | 10.42 | 10.67 | 0.25 | 2.40% | 10.37 | 10.70 | 167574 | 17739.42 | 1.12% |
| 2025-04-29 | 10.35 | 10.42 | 0.08 | 0.77% | 10.20 | 10.51 | 167687 | 17389.89 | 1.12% |
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。
