| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 10.63 | 10.34 | -0.28 | -2.64% | 10.28 | 10.68 | 199296 | 20771.25 | 1.34% |
| 2025-04-25 | 10.97 | 10.62 | -0.53 | -4.75% | 10.50 | 10.98 | 326119 | 34860.46 | 2.19% |
| 2025-04-24 | 11.16 | 11.15 | -0.02 | -0.18% | 11.00 | 11.27 | 109146 | 12164.34 | 0.73% |
| 2025-04-23 | 11.35 | 11.17 | -0.13 | -1.15% | 11.12 | 11.45 | 124327 | 13981.04 | 0.83% |
| 2025-04-22 | 11.14 | 11.30 | 0.15 | 1.35% | 11.13 | 11.44 | 112903 | 12815.83 | 0.76% |
| 2025-04-21 | 11.11 | 11.15 | -0.01 | -0.09% | 10.96 | 11.24 | 110307 | 12268.00 | 0.74% |
| 2025-04-18 | 11.10 | 11.16 | 0.02 | 0.18% | 11.02 | 11.31 | 96310 | 10742.92 | 0.65% |
| 2025-04-17 | 11.08 | 11.14 | 0.02 | 0.18% | 10.98 | 11.18 | 134750 | 14896.36 | 0.90% |
| 2025-04-16 | 11.15 | 11.12 | -0.10 | -0.89% | 10.98 | 11.22 | 138972 | 15394.52 | 0.93% |
| 2025-04-15 | 11.48 | 11.22 | -0.28 | -2.43% | 11.17 | 11.58 | 185323 | 21012.71 | 1.24% |
| 2025-04-14 | 11.33 | 11.50 | 0.31 | 2.77% | 11.22 | 11.55 | 151962 | 17379.94 | 1.02% |
| 2025-04-11 | 11.26 | 11.19 | -0.15 | -1.32% | 11.15 | 11.44 | 158254 | 17851.73 | 1.06% |
| 2025-04-10 | 11.17 | 11.34 | 0.46 | 4.23% | 11.01 | 11.56 | 204629 | 23167.68 | 1.37% |
| 2025-04-09 | 10.67 | 10.88 | -0.01 | -0.09% | 10.28 | 10.95 | 240324 | 25460.56 | 1.61% |
| 2025-04-08 | 10.78 | 10.89 | 0.09 | 0.83% | 10.62 | 11.03 | 259152 | 28014.51 | 1.74% |
| 2025-04-07 | 11.30 | 10.80 | -1.20 | -10.00% | 10.80 | 11.50 | 219696 | 24288.23 | 1.47% |
| 2025-04-03 | 11.96 | 12.00 | -0.08 | -0.66% | 11.80 | 12.07 | 156355 | 18667.26 | 1.05% |
| 2025-04-02 | 11.94 | 12.08 | 0.13 | 1.09% | 11.88 | 12.18 | 101744 | 12278.62 | 0.68% |
| 2025-04-01 | 11.78 | 11.95 | 0.14 | 1.19% | 11.73 | 12.18 | 180090 | 21601.51 | 1.21% |
| 2025-03-31 | 11.86 | 11.81 | -0.01 | -0.08% | 11.66 | 11.97 | 123319 | 14570.39 | 0.83% |
| 2025-03-28 | 11.81 | 11.82 | 0.03 | 0.25% | 11.50 | 11.88 | 175969 | 20594.67 | 1.18% |
| 2025-03-27 | 11.82 | 11.79 | -0.08 | -0.67% | 11.75 | 11.98 | 102538 | 12154.24 | 0.69% |
| 2025-03-26 | 12.01 | 11.87 | -0.22 | -1.82% | 11.75 | 12.10 | 151937 | 18074.39 | 1.02% |
| 2025-03-25 | 12.07 | 12.09 | 0.05 | 0.42% | 11.98 | 12.22 | 124508 | 15089.20 | 0.83% |
| 2025-03-24 | 12.40 | 12.04 | -0.29 | -2.35% | 11.98 | 12.44 | 201212 | 24420.45 | 1.35% |
| 2025-03-21 | 12.25 | 12.33 | 0.00 | 0.00% | 12.25 | 12.70 | 193811 | 24183.89 | 1.30% |
| 2025-03-20 | 12.30 | 12.33 | 0.03 | 0.24% | 12.20 | 12.99 | 271762 | 34478.05 | 1.82% |
| 2025-03-19 | 12.40 | 12.30 | -0.10 | -0.81% | 12.25 | 12.51 | 115329 | 14254.28 | 0.77% |
| 2025-03-18 | 12.30 | 12.40 | 0.08 | 0.65% | 12.23 | 12.47 | 152346 | 18794.84 | 1.02% |
| 2025-03-17 | 11.90 | 12.32 | 0.50 | 4.23% | 11.83 | 12.51 | 247060 | 30160.87 | 1.66% |
| 2025-03-14 | 11.76 | 11.82 | 0.00 | 0.00% | 11.70 | 11.92 | 146348 | 17299.71 | 0.98% |
| 2025-03-13 | 11.75 | 11.82 | -0.09 | -0.76% | 11.49 | 11.85 | 192447 | 22421.30 | 1.29% |
| 2025-03-12 | 11.62 | 11.91 | 0.29 | 2.50% | 11.51 | 12.01 | 224876 | 26467.27 | 1.51% |
| 2025-03-11 | 11.61 | 11.62 | -0.03 | -0.26% | 11.51 | 11.72 | 130459 | 15141.91 | 0.87% |
| 2025-03-10 | 11.71 | 11.65 | 0.00 | 0.00% | 11.49 | 11.73 | 139400 | 16125.13 | 0.93% |
| 2025-03-07 | 11.77 | 11.65 | -0.12 | -1.02% | 11.56 | 11.79 | 143638 | 16767.99 | 0.96% |
| 2025-03-06 | 12.05 | 11.77 | -0.25 | -2.08% | 11.76 | 12.08 | 200451 | 23716.87 | 1.34% |
| 2025-03-05 | 12.05 | 12.02 | -0.01 | -0.08% | 11.89 | 12.10 | 121918 | 14610.07 | 0.82% |
| 2025-03-04 | 11.95 | 12.03 | 0.03 | 0.25% | 11.88 | 12.18 | 202637 | 24419.08 | 1.36% |
| 2025-03-03 | 11.50 | 12.00 | 0.50 | 4.35% | 11.43 | 12.10 | 349844 | 41631.22 | 2.34% |
| 2025-02-28 | 11.13 | 11.50 | 0.31 | 2.77% | 11.13 | 11.70 | 306691 | 35203.81 | 2.06% |
| 2025-02-27 | 11.16 | 11.19 | 0.01 | 0.09% | 11.03 | 11.21 | 111755 | 12458.79 | 0.75% |
| 2025-02-26 | 11.14 | 11.18 | 0.01 | 0.09% | 11.10 | 11.23 | 116441 | 12980.02 | 0.78% |
| 2025-02-25 | 11.20 | 11.17 | -0.19 | -1.67% | 11.12 | 11.32 | 149056 | 16701.28 | 1.00% |
| 2025-02-24 | 11.19 | 11.36 | 0.21 | 1.88% | 11.16 | 11.53 | 251761 | 28618.50 | 1.69% |
| 2025-02-21 | 11.04 | 11.15 | 0.14 | 1.27% | 11.00 | 11.21 | 146129 | 16247.26 | 0.98% |
| 2025-02-20 | 11.17 | 11.01 | 0.04 | 0.36% | 10.95 | 11.38 | 221407 | 24700.81 | 1.48% |
| 2025-02-19 | 10.83 | 10.97 | 0.10 | 0.92% | 10.81 | 10.99 | 104221 | 11389.45 | 0.70% |
| 2025-02-18 | 11.12 | 10.87 | -0.28 | -2.51% | 10.80 | 11.15 | 164550 | 18011.53 | 1.10% |
| 2025-02-17 | 11.35 | 11.15 | -0.16 | -1.41% | 11.10 | 11.48 | 227295 | 25499.50 | 1.52% |
| 2025-02-14 | 11.07 | 11.31 | 0.21 | 1.89% | 11.00 | 11.43 | 265758 | 29815.13 | 1.78% |
| 2025-02-13 | 10.94 | 11.10 | 0.20 | 1.83% | 10.87 | 11.18 | 222574 | 24579.34 | 1.49% |
| 2025-02-12 | 10.84 | 10.90 | 0.03 | 0.28% | 10.80 | 11.06 | 146695 | 16026.89 | 0.98% |
| 2025-02-11 | 10.74 | 10.87 | 0.11 | 1.02% | 10.65 | 10.92 | 139015 | 15017.19 | 0.93% |
| 2025-02-10 | 10.95 | 10.76 | -0.14 | -1.28% | 10.74 | 10.99 | 168548 | 18215.57 | 1.13% |
| 2025-02-07 | 10.83 | 10.90 | 0.03 | 0.28% | 10.76 | 11.00 | 177651 | 19390.89 | 1.19% |
| 2025-02-06 | 10.63 | 10.87 | 0.21 | 1.97% | 10.58 | 10.95 | 209735 | 22697.96 | 1.41% |
| 2025-02-05 | 10.78 | 10.66 | -0.04 | -0.37% | 10.45 | 10.81 | 209685 | 22217.73 | 1.41% |
| 2025-01-27 | 10.69 | 10.70 | 0.05 | 0.47% | 10.68 | 10.89 | 165037 | 17763.09 | 1.11% |
| 2025-01-24 | 10.63 | 10.65 | 0.02 | 0.19% | 10.56 | 10.81 | 188692 | 20159.38 | 1.26% |
| 2025-01-23 | 10.60 | 10.63 | 0.11 | 1.05% | 10.53 | 10.73 | 230200 | 24440.01 | 1.54% |
| 2025-01-22 | 10.57 | 10.52 | -0.03 | -0.28% | 10.38 | 10.62 | 172022 | 18034.02 | 1.15% |
| 2025-01-21 | 10.86 | 10.55 | -0.24 | -2.22% | 10.51 | 10.88 | 208545 | 22211.13 | 1.40% |
| 2025-01-20 | 10.86 | 10.79 | -0.08 | -0.74% | 10.75 | 11.00 | 221660 | 24078.53 | 1.49% |
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。
