| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 17.73 | 17.85 | 0.18 | 1.02% | 17.26 | 18.15 | 234083 | 41460.46 | 1.60% |
| 2025-10-14 | 17.48 | 17.67 | 0.26 | 1.49% | 17.40 | 17.85 | 244422 | 43121.81 | 1.67% |
| 2025-10-13 | 17.03 | 17.41 | -0.18 | -1.02% | 17.03 | 17.53 | 170900 | 29495.92 | 1.16% |
| 2025-10-10 | 17.45 | 17.59 | 0.07 | 0.40% | 17.40 | 17.87 | 158282 | 27866.56 | 1.08% |
| 2025-10-09 | 17.85 | 17.52 | -0.38 | -2.12% | 17.00 | 17.85 | 270299 | 46919.03 | 1.84% |
| 2025-09-30 | 17.80 | 17.90 | -0.01 | -0.06% | 17.65 | 18.10 | 211340 | 37754.95 | 1.44% |
| 2025-09-29 | 17.85 | 17.91 | -0.09 | -0.50% | 17.62 | 18.07 | 186135 | 33276.68 | 1.27% |
| 2025-09-26 | 18.25 | 18.00 | -0.23 | -1.26% | 17.80 | 18.45 | 187585 | 33973.40 | 1.28% |
| 2025-09-25 | 18.60 | 18.23 | -0.55 | -2.93% | 18.16 | 18.77 | 201869 | 37035.61 | 1.38% |
| 2025-09-24 | 18.51 | 18.78 | -0.01 | -0.05% | 18.42 | 19.23 | 243513 | 45541.03 | 1.66% |
| 2025-09-23 | 18.71 | 18.79 | -0.26 | -1.36% | 18.23 | 19.11 | 332351 | 61894.82 | 2.27% |
| 2025-09-22 | 19.01 | 19.05 | 0.29 | 1.55% | 18.71 | 20.07 | 554766 | 106454.03 | 3.78% |
| 2025-09-19 | 18.56 | 18.76 | 1.71 | 10.03% | 18.56 | 18.76 | 405694 | 76067.06 | 2.77% |
| 2025-09-18 | 17.50 | 17.05 | -0.44 | -2.52% | 16.93 | 17.70 | 234430 | 40294.71 | 1.60% |
| 2025-09-17 | 17.75 | 17.49 | -0.24 | -1.35% | 17.45 | 17.77 | 151435 | 26616.56 | 1.03% |
| 2025-09-16 | 18.34 | 17.73 | -0.52 | -2.85% | 17.65 | 18.50 | 263491 | 46988.29 | 1.80% |
| 2025-09-15 | 17.52 | 18.25 | 0.73 | 4.17% | 17.20 | 18.77 | 403678 | 72920.24 | 2.75% |
| 2025-09-12 | 17.50 | 17.52 | 0.10 | 0.57% | 16.95 | 17.68 | 313880 | 54640.66 | 2.14% |
| 2025-09-11 | 17.40 | 17.42 | 0.02 | 0.11% | 17.05 | 17.55 | 286702 | 49582.09 | 1.95% |
| 2025-09-10 | 16.90 | 17.40 | 0.92 | 5.58% | 16.78 | 18.00 | 478278 | 83777.61 | 3.26% |
| 2025-09-09 | 16.65 | 16.48 | -0.21 | -1.26% | 16.35 | 16.99 | 249742 | 41622.43 | 1.70% |
| 2025-09-08 | 16.08 | 16.69 | 0.74 | 4.64% | 16.05 | 17.47 | 610209 | 103048.66 | 4.16% |
| 2025-09-05 | 16.50 | 15.95 | -0.59 | -3.57% | 15.82 | 16.68 | 510265 | 81842.47 | 3.48% |
| 2025-09-04 | 16.51 | 16.54 | 0.04 | 0.24% | 16.25 | 16.95 | 264044 | 43964.72 | 1.80% |
| 2025-09-03 | 16.68 | 16.50 | 0.02 | 0.12% | 16.38 | 16.81 | 352012 | 58277.91 | 2.40% |
| 2025-09-02 | 17.43 | 16.48 | -1.04 | -5.94% | 16.33 | 17.43 | 442293 | 74441.80 | 3.01% |
| 2025-09-01 | 17.41 | 17.52 | 0.11 | 0.63% | 17.31 | 17.93 | 326293 | 57401.35 | 2.22% |
| 2025-08-29 | 18.18 | 17.41 | -0.99 | -5.38% | 17.30 | 18.18 | 350811 | 61657.25 | 2.39% |
| 2025-08-28 | 18.00 | 18.40 | 0.16 | 0.88% | 17.37 | 18.53 | 382580 | 68625.66 | 2.61% |
| 2025-08-27 | 17.90 | 18.24 | 0.26 | 1.45% | 17.70 | 18.55 | 387775 | 70481.23 | 2.64% |
| 2025-08-26 | 18.38 | 17.98 | -0.38 | -2.07% | 17.92 | 18.95 | 514444 | 94616.84 | 3.51% |
| 2025-08-25 | 19.20 | 18.36 | -0.92 | -4.77% | 18.14 | 19.20 | 617513 | 114348.52 | 4.21% |
| 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% |
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。
