| 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 | 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% |
| 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% |
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。
